The Revel Collective (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
01/06/2022 15.00p 15.25p 14.50p 15.00p 82863
31/05/2022 14.75p 15.50p 14.50p 15.00p 89839
30/05/2022 14.75p 15.00p 14.60p 14.75p 800758
27/05/2022 14.75p 14.82p 14.51p 14.75p 303040
26/05/2022 14.75p 14.89p 14.54p 14.60p 415617
25/05/2022 14.90p 15.30p 14.50p 14.80p 324290
24/05/2022 15.15p 15.30p 14.81p 15.15p 133206
23/05/2022 15.25p 15.25p 14.80p 15.15p 127901
20/05/2022 15.15p 15.30p 15.03p 15.15p 195768
19/05/2022 15.25p 15.50p 15.00p 15.15p 337068
18/05/2022 15.75p 16.00p 15.00p 15.25p 248690
17/05/2022 15.75p 16.00p 15.50p 15.75p 190844
16/05/2022 15.67p 16.00p 15.50p 15.75p 459553
13/05/2022 15.25p 15.85p 15.00p 15.67p 528667
12/05/2022 16.37p 17.00p 15.05p 15.15p 1340958
11/05/2022 17.15p 17.30p 16.00p 16.60p 296756
10/05/2022 17.25p 17.30p 17.00p 17.15p 306682
09/05/2022 17.25p 17.50p 17.00p 17.25p 262647
06/05/2022 17.38p 17.50p 17.25p 17.38p 126967
05/05/2022 17.38p 17.40p 17.25p 17.38p 200539
04/05/2022 17.50p 17.50p 17.15p 17.38p 417724
03/05/2022 17.63p 18.00p 17.25p 17.50p 164851
02/05/2022 17.25p 18.00p 17.25p 17.63p 583678
29/04/2022 17.25p 18.00p 17.25p 17.63p 583678
28/04/2022 17.38p 17.40p 17.00p 17.10p 137367
27/04/2022 17.75p 18.00p 17.25p 17.38p 142936
26/04/2022 17.38p 17.75p 17.00p 17.05p 51373
25/04/2022 18.00p 18.18p 17.00p 17.05p 416578
22/04/2022 18.25p 18.50p 17.50p 18.00p 234243
21/04/2022 17.25p 18.50p 17.16p 18.25p 1113171
20/04/2022 17.75p 18.00p 17.00p 17.25p 412697
19/04/2022 17.75p 17.75p 17.50p 17.75p 116054
18/04/2022 17.75p 17.75p 17.01p 17.75p 215525
15/04/2022 17.75p 17.75p 17.01p 17.75p 215525
14/04/2022 17.75p 17.75p 17.01p 17.75p 215525
13/04/2022 17.75p 17.75p 17.53p 17.75p 420696
12/04/2022 17.75p 18.00p 17.65p 17.75p 387553
11/04/2022 17.75p 17.95p 17.62p 17.75p 463399
08/04/2022 17.75p 17.75p 17.50p 17.75p 210502
07/04/2022 17.75p 17.75p 17.54p 17.60p 93572
06/04/2022 17.75p 18.00p 17.50p 17.75p 169169
05/04/2022 17.75p 17.75p 17.50p 17.60p 413527
04/04/2022 17.75p 17.84p 17.50p 17.80p 696080
01/04/2022 17.75p 17.90p 17.55p 17.75p 144814
31/03/2022 17.75p 18.00p 17.50p 17.75p 1977198
30/03/2022 17.38p 18.00p 17.25p 17.75p 346316
29/03/2022 17.63p 17.63p 17.00p 17.38p 2851101
28/03/2022 18.00p 18.07p 17.28p 17.50p 511051
25/03/2022 18.00p 18.25p 17.82p 18.00p 205306
24/03/2022 18.50p 18.75p 17.88p 18.00p 957789
23/03/2022 18.50p 19.00p 18.00p 18.40p 521422
22/03/2022 18.50p 18.50p 18.16p 18.50p 504923
21/03/2022 19.00p 19.00p 18.00p 18.50p 275771
18/03/2022 19.50p 19.50p 18.66p 19.00p 92076
17/03/2022 19.25p 19.74p 19.17p 19.50p 308136
16/03/2022 18.75p 19.50p 18.50p 19.25p 142911
15/03/2022 19.25p 19.50p 18.00p 18.50p 196335
14/03/2022 19.25p 19.40p 18.10p 19.00p 422667
11/03/2022 19.25p 19.38p 19.00p 19.25p 95944
10/03/2022 19.00p 19.50p 18.50p 19.40p 260841
09/03/2022 18.50p 19.50p 18.00p 19.00p 696519
08/03/2022 18.50p 18.65p 18.00p 18.25p 592878
07/03/2022 19.25p 19.25p 18.00p 18.25p 1225404
04/03/2022 20.75p 21.00p 18.63p 19.25p 823844
03/03/2022 20.75p 22.00p 20.50p 20.50p 765987
02/03/2022 21.25p 21.25p 20.00p 20.50p 592807
01/03/2022 21.50p 22.20p 21.00p 21.00p 844795
28/02/2022 20.50p 20.70p 20.00p 20.00p 745910
25/02/2022 20.25p 21.00p 19.95p 20.10p 804458
24/02/2022 21.25p 21.25p 19.50p 20.25p 664216
23/02/2022 21.25p 21.25p 20.90p 21.00p 91831
22/02/2022 21.25p 21.25p 20.50p 21.00p 137021
21/02/2022 21.50p 21.50p 20.50p 21.00p 383769
18/02/2022 21.75p 22.00p 21.00p 21.50p 707169
17/02/2022 22.00p 22.00p 21.50p 21.70p 163245
16/02/2022 22.00p 22.15p 21.83p 22.00p 24612
15/02/2022 22.00p 22.29p 21.70p 22.00p 142432
14/02/2022 22.50p 22.52p 21.50p 22.00p 889877
11/02/2022 22.60p 22.80p 22.00p 22.40p 256369
10/02/2022 22.75p 23.00p 22.20p 22.50p 305479
09/02/2022 22.25p 22.70p 22.16p 22.60p 411440
08/02/2022 22.25p 22.50p 22.20p 22.20p 187726
07/02/2022 23.25p 23.50p 22.00p 22.00p 478023
04/02/2022 23.25p 23.25p 22.78p 23.25p 132879
03/02/2022 23.25p 23.25p 22.50p 23.25p 137768
02/02/2022 23.25p 23.25p 22.55p 23.25p 103895
01/02/2022 23.25p 23.25p 22.50p 23.25p 100545
31/01/2022 23.50p 24.00p 22.50p 23.25p 390046
28/01/2022 22.25p 23.75p 22.00p 23.40p 465169
27/01/2022 22.75p 23.00p 21.50p 22.00p 440991
26/01/2022 22.75p 22.85p 22.50p 22.75p 128850
25/01/2022 22.75p 22.89p 22.20p 22.75p 323472
24/01/2022 23.25p 23.50p 22.50p 22.50p 1150325
21/01/2022 23.25p 23.49p 23.00p 23.25p 670777
20/01/2022 23.50p 24.00p 23.00p 23.25p 905027
19/01/2022 24.00p 24.50p 23.00p 23.40p 263437
18/01/2022 24.00p 24.12p 23.51p 24.00p 436191
17/01/2022 22.75p 24.16p 22.65p 24.00p 769267
14/01/2022 22.75p 23.19p 22.50p 23.00p 268797
13/01/2022 23.50p 23.88p 22.00p 22.90p 412844
12/01/2022 23.75p 24.50p 23.00p 23.60p 365694
10/01/2022 22.75p 23.33p 22.00p 23.00p 461159
07/01/2022 23.00p 23.00p 22.00p 22.50p 314493
06/01/2022 23.00p 23.00p 22.25p 22.75p 314026
05/01/2022 23.00p 23.50p 22.40p 22.75p 1028056
04/01/2022 22.75p 23.40p 22.00p 23.00p 1092262
03/01/2022 23.00p 23.00p 22.22p 22.75p 122527
31/12/2021 23.00p 23.00p 22.22p 22.75p 122527
30/12/2021 23.00p 23.00p 22.50p 23.00p 267502
29/12/2021 22.25p 23.50p 22.00p 23.00p 1382517
28/12/2021 21.50p 22.50p 21.50p 22.25p 641296
27/12/2021 21.50p 22.50p 21.50p 22.25p 641296
24/12/2021 21.50p 22.50p 21.50p 22.25p 641296
23/12/2021 20.50p 23.00p 20.50p 22.00p 2649414
22/12/2021 19.50p 21.00p 19.50p 21.00p 1327301
21/12/2021 19.00p 20.00p 19.00p 19.25p 1048835
20/12/2021 17.75p 20.00p 17.75p 19.25p 2136651
17/12/2021 18.25p 18.50p 18.00p 18.25p 223474
16/12/2021 18.75p 19.00p 18.00p 18.25p 618974
15/12/2021 19.00p 19.10p 18.20p 19.00p 340274
14/12/2021 19.00p 19.50p 18.50p 18.50p 588403
13/12/2021 19.25p 19.75p 18.50p 19.00p 362210
10/12/2021 19.25p 19.37p 19.00p 19.25p 170144
09/12/2021 20.25p 20.25p 18.50p 19.25p 1672963
08/12/2021 20.75p 21.00p 19.80p 20.50p 399048
07/12/2021 20.00p 20.97p 19.56p 20.50p 936788
06/12/2021 20.00p 20.00p 19.51p 20.00p 169040
03/12/2021 20.00p 20.00p 19.50p 19.50p 530003
02/12/2021 20.00p 20.00p 19.52p 20.00p 317554
01/12/2021 20.00p 20.00p 19.60p 20.00p 468089
30/11/2021 19.75p 20.50p 19.53p 20.00p 624248
29/11/2021 20.00p 20.40p 19.50p 20.00p 786295
26/11/2021 21.50p 22.50p 19.00p 20.00p 2877683
25/11/2021 22.00p 22.00p 21.50p 22.00p 120682
24/11/2021 22.00p 22.08p 21.50p 21.50p 249228
23/11/2021 22.00p 22.00p 21.59p 22.00p 471270
22/11/2021 22.75p 23.00p 21.50p 21.90p 623725
19/11/2021 23.75p 24.00p 22.50p 22.75p 540524
18/11/2021 24.50p 24.50p 23.50p 23.75p 696850
17/11/2021 24.75p 25.00p 24.00p 24.25p 1212771
16/11/2021 27.25p 27.25p 24.50p 24.70p 2838069
15/11/2021 25.50p 27.80p 25.15p 26.70p 1755876
12/11/2021 26.50p 26.50p 25.00p 25.60p 829007
11/11/2021 26.75p 27.00p 26.00p 26.20p 1106644
10/11/2021 24.50p 27.00p 24.00p 26.90p 2470406
09/11/2021 24.50p 24.60p 24.00p 24.50p 160574
08/11/2021 24.75p 25.00p 24.00p 24.50p 264108
05/11/2021 24.50p 25.00p 24.00p 24.75p 814788
04/11/2021 23.75p 24.80p 23.00p 24.60p 1330877
03/11/2021 22.75p 24.50p 22.50p 24.00p 1627180
02/11/2021 22.75p 22.93p 22.62p 22.75p 255003
01/11/2021 23.00p 23.00p 22.50p 22.75p 304564
29/10/2021 23.25p 23.50p 22.50p 23.00p 74338
28/10/2021 23.25p 23.25p 23.00p 23.25p 229767
27/10/2021 22.25p 23.89p 22.00p 23.25p 776584
26/10/2021 22.25p 22.60p 22.00p 22.60p 264799
25/10/2021 22.25p 22.39p 22.08p 22.25p 471471
22/10/2021 22.50p 23.00p 22.00p 22.30p 588470
21/10/2021 22.25p 23.00p 22.00p 22.75p 846704
20/10/2021 23.50p 23.50p 22.00p 22.10p 876608
19/10/2021 23.50p 23.50p 23.00p 23.25p 280501
18/10/2021 24.00p 24.00p 23.00p 23.50p 269542
15/10/2021 24.00p 24.00p 23.50p 23.75p 189427
14/10/2021 24.00p 24.00p 23.50p 23.75p 221330
13/10/2021 24.40p 24.50p 23.50p 23.75p 651848
12/10/2021 24.75p 24.80p 24.00p 24.00p 587902
11/10/2021 25.10p 25.50p 24.50p 24.75p 938632
08/10/2021 25.15p 26.00p 24.25p 25.10p 2665813
07/10/2021 24.25p 26.00p 22.00p 25.15p 8195032
06/10/2021 22.50p 22.70p 22.05p 22.50p 2089040
05/10/2021 23.10p 23.10p 22.00p 22.30p 392603
04/10/2021 23.10p 24.00p 22.70p 22.80p 493825
01/10/2021 24.00p 24.00p 22.12p 23.10p 1304166
30/09/2021 23.50p 24.50p 23.00p 24.00p 721196
29/09/2021 23.00p 24.40p 22.50p 24.40p 310283
28/09/2021 22.00p 23.50p 21.88p 23.00p 820850
27/09/2021 22.00p 22.25p 21.55p 22.00p 339109
24/09/2021 22.00p 22.50p 21.50p 22.00p 389115
23/09/2021 21.75p 22.50p 21.50p 22.00p 531215
22/09/2021 21.75p 21.75p 21.00p 21.75p 135231
21/09/2021 21.75p 21.75p 21.51p 21.75p 41444
20/09/2021 22.30p 22.50p 21.22p 21.75p 459437
17/09/2021 22.30p 22.33p 22.00p 22.30p 74186
16/09/2021 22.40p 22.60p 22.00p 22.30p 946703
15/09/2021 22.60p 22.80p 22.00p 22.40p 953780
14/09/2021 22.75p 23.00p 22.20p 22.20p 600763
13/09/2021 21.25p 22.89p 21.25p 22.75p 1068887
10/09/2021 21.60p 22.10p 21.00p 21.10p 889340
09/09/2021 21.60p 21.80p 21.20p 21.50p 223319
08/09/2021 21.60p 21.98p 21.20p 21.60p 445839
07/09/2021 21.60p 22.00p 21.40p 21.60p 99636
06/09/2021 21.60p 21.75p 21.00p 21.60p 226457
03/09/2021 21.10p 21.59p 21.00p 21.30p 665691
02/09/2021 21.35p 21.60p 21.00p 21.10p 377790
01/09/2021 21.80p 22.00p 21.10p 21.35p 439976
31/08/2021 21.80p 22.00p 21.60p 21.80p 57317
30/08/2021 21.80p 21.80p 21.60p 21.80p 326564
27/08/2021 21.80p 21.80p 21.60p 21.80p 326564
26/08/2021 22.05p 22.25p 21.60p 21.80p 356328
25/08/2021 22.05p 22.25p 21.60p 22.05p 162750

*Close Price adjusted for both dividends and splits