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
17/11/2020 20.50p 20.94p 19.00p 20.20p 929147
16/11/2020 17.38p 21.00p 17.14p 20.50p 2575181
13/11/2020 16.13p 17.75p 15.70p 17.20p 868893
12/11/2020 15.75p 16.80p 15.50p 16.00p 923079
10/11/2020 13.50p 16.00p 13.25p 16.00p 1979093
09/11/2020 9.75p 15.00p 9.50p 14.70p 4114660
06/11/2020 9.00p 10.00p 9.00p 9.75p 726605
05/11/2020 9.00p 9.35p 8.88p 9.00p 79917
04/11/2020 9.00p 9.24p 8.86p 9.00p 1134665
03/11/2020 9.00p 9.50p 8.99p 9.00p 1103385
02/11/2020 9.25p 9.50p 8.00p 9.00p 962740
30/10/2020 9.50p 9.75p 9.26p 9.75p 1847703
29/10/2020 9.50p 10.00p 9.10p 9.50p 122180
28/10/2020 9.65p 10.00p 9.50p 9.75p 1257637
27/10/2020 8.75p 10.00p 8.75p 9.65p 703716
26/10/2020 9.88p 10.25p 9.72p 9.90p 289707
23/10/2020 9.75p 10.25p 9.68p 9.88p 196832
22/10/2020 10.13p 10.13p 9.50p 9.75p 181320
21/10/2020 10.13p 10.25p 10.00p 10.13p 157869
20/10/2020 10.13p 10.13p 10.05p 10.13p 14388
19/10/2020 10.25p 10.45p 9.70p 10.13p 322466
16/10/2020 10.50p 10.90p 10.00p 10.25p 114278
15/10/2020 11.00p 11.00p 10.50p 10.50p 239636
14/10/2020 10.50p 11.00p 10.40p 11.00p 247517
13/10/2020 10.50p 10.95p 10.30p 10.50p 232063
12/10/2020 10.50p 10.90p 10.00p 10.50p 689260
09/10/2020 10.75p 11.40p 10.00p 10.50p 829666
08/10/2020 11.50p 12.00p 10.50p 11.50p 580047
07/10/2020 11.50p 12.00p 11.00p 12.00p 864547
06/10/2020 10.75p 12.00p 10.50p 11.70p 673392
05/10/2020 10.15p 11.00p 9.92p 11.00p 1036068
02/10/2020 9.88p 10.30p 9.80p 10.15p 350078
01/10/2020 9.75p 9.88p 9.30p 9.88p 313648
30/09/2020 9.88p 10.00p 9.54p 9.80p 743320
29/09/2020 9.88p 10.10p 9.50p 10.00p 1958860
28/09/2020 9.75p 10.15p 9.62p 10.00p 646917
25/09/2020 10.75p 11.00p 8.50p 9.50p 3828262
24/09/2020 10.50p 11.00p 10.25p 11.00p 1005668
23/09/2020 12.25p 12.25p 9.50p 10.50p 3880728
22/09/2020 13.25p 13.25p 12.00p 12.25p 497034
21/09/2020 14.13p 14.13p 13.00p 13.00p 277946
18/09/2020 14.13p 14.22p 13.75p 14.00p 636800
17/09/2020 14.13p 14.13p 13.70p 13.70p 127003
16/09/2020 14.13p 14.13p 13.86p 14.00p 143356
15/09/2020 14.25p 14.25p 13.30p 14.00p 191317
14/09/2020 14.25p 14.25p 14.00p 14.00p 242601
11/09/2020 14.00p 14.25p 13.75p 14.00p 3297476
10/09/2020 14.00p 14.00p 13.52p 14.00p 918291
09/09/2020 15.00p 15.00p 13.75p 13.75p 840584
08/09/2020 15.00p 15.20p 14.70p 15.13p 313971
07/09/2020 15.13p 15.13p 14.70p 15.13p 236745
04/09/2020 15.13p 15.40p 15.00p 15.00p 803957
02/09/2020 15.63p 15.63p 14.50p 14.50p 298638
01/09/2020 16.00p 16.24p 15.00p 15.50p 383147
31/08/2020 17.00p 17.00p 15.50p 16.00p 408770
28/08/2020 17.00p 17.00p 15.50p 16.00p 408770
27/08/2020 17.00p 17.50p 16.68p 17.00p 149895
26/08/2020 17.00p 17.50p 16.50p 17.00p 94949
25/08/2020 17.00p 17.35p 16.45p 17.00p 38053
24/08/2020 17.25p 17.50p 16.50p 16.50p 282133
21/08/2020 17.25p 17.50p 17.10p 17.50p 174593
20/08/2020 17.25p 17.50p 17.10p 17.50p 56413
19/08/2020 17.50p 17.50p 17.00p 17.50p 1097196
18/08/2020 17.50p 17.85p 17.00p 17.50p 172064
17/08/2020 17.50p 17.90p 17.29p 17.50p 915484
14/08/2020 17.25p 17.67p 17.05p 17.50p 521169
13/08/2020 16.13p 18.00p 16.00p 17.38p 749134
12/08/2020 16.13p 16.26p 15.75p 16.13p 410889
11/08/2020 16.13p 16.25p 15.75p 16.13p 283327
10/08/2020 16.13p 16.13p 15.75p 15.75p 215380
07/08/2020 16.25p 16.40p 15.80p 16.25p 205127
06/08/2020 16.50p 16.50p 16.00p 16.25p 176959
05/08/2020 16.75p 17.00p 16.00p 16.45p 1061927
04/08/2020 16.75p 16.75p 16.00p 16.00p 188318
03/08/2020 17.00p 17.50p 16.50p 16.80p 326201
31/07/2020 16.50p 17.35p 16.22p 17.00p 356088
30/07/2020 17.00p 17.00p 16.50p 16.50p 420657
29/07/2020 17.13p 17.50p 15.50p 17.00p 1525667
28/07/2020 18.25p 18.25p 17.00p 18.00p 854899
24/07/2020 19.95p 20.00p 17.00p 18.50p 2899760
23/07/2020 20.30p 21.00p 18.90p 19.20p 1142354
22/07/2020 20.00p 20.10p 19.50p 20.00p 217386
21/07/2020 19.65p 20.70p 19.60p 19.80p 206762
20/07/2020 21.20p 21.20p 19.13p 20.20p 154987
17/07/2020 19.85p 21.00p 20.00p 20.60p 66784
16/07/2020 19.85p 20.50p 19.85p 20.05p 543437
15/07/2020 20.30p 20.50p 19.25p 20.23p 500192
14/07/2020 20.90p 21.00p 20.00p 20.25p 202773
13/07/2020 21.90p 21.90p 20.10p 20.10p 181229
10/07/2020 20.70p 21.90p 20.20p 20.75p 860724
09/07/2020 23.20p 23.20p 20.30p 20.75p 362286
08/07/2020 23.10p 23.90p 21.90p 22.50p 595175
07/07/2020 23.40p 24.90p 23.10p 23.45p 185888
06/07/2020 25.00p 25.00p 23.40p 24.70p 126325
03/07/2020 25.00p 26.90p 23.41p 24.50p 304573
02/07/2020 25.40p 26.80p 23.30p 24.50p 277299
01/07/2020 25.20p 26.90p 23.00p 25.50p 347142
30/06/2020 24.90p 24.90p 23.70p 23.85p 544591
29/06/2020 25.00p 25.50p 23.70p 24.55p 288349
26/06/2020 26.90p 26.90p 25.10p 25.20p 578834
25/06/2020 27.10p 27.10p 25.00p 25.75p 410778
24/06/2020 29.00p 29.00p 25.10p 27.20p 536077
23/06/2020 27.50p 30.00p 26.00p 29.00p 2628752
22/06/2020 26.30p 27.50p 24.70p 26.40p 900119
19/06/2020 24.90p 26.90p 24.10p 24.70p 428491
18/06/2020 26.90p 27.00p 24.10p 24.60p 459087
17/06/2020 27.00p 27.00p 25.10p 25.90p 401480
16/06/2020 27.00p 27.00p 24.40p 26.80p 689553
15/06/2020 25.70p 26.20p 25.00p 25.65p 372636
12/06/2020 26.90p 27.00p 24.30p 26.15p 1204104
11/06/2020 27.00p 27.00p 23.70p 26.60p 712708
10/06/2020 28.00p 28.50p 26.10p 27.00p 414820
09/06/2020 27.00p 29.50p 25.24p 27.50p 1347104
08/06/2020 31.00p 33.00p 28.90p 29.80p 2265576
05/06/2020 25.00p 30.00p 22.00p 29.00p 6284964
04/06/2020 33.20p 36.70p 33.20p 34.50p 193610
03/06/2020 35.30p 36.70p 33.00p 34.95p 299620
02/06/2020 36.10p 37.90p 33.00p 33.65p 663447
01/06/2020 37.80p 39.50p 33.10p 36.50p 674545
29/05/2020 37.50p 39.70p 32.10p 34.15p 1293759
28/05/2020 27.40p 42.00p 27.40p 38.90p 2843928
27/05/2020 22.40p 29.00p 21.00p 26.55p 1792057
26/05/2020 18.90p 22.50p 17.05p 21.90p 2599684
25/05/2020 18.95p 19.95p 16.00p 18.00p 417763
22/05/2020 18.95p 19.95p 16.00p 18.00p 417763
21/05/2020 19.70p 19.95p 17.20p 18.10p 281125
20/05/2020 19.20p 19.95p 18.00p 18.78p 333674
19/05/2020 19.00p 19.95p 18.00p 19.00p 379862
18/05/2020 17.45p 18.50p 16.09p 18.25p 470963
15/05/2020 17.00p 17.00p 15.50p 17.00p 169276
14/05/2020 17.85p 17.95p 15.60p 16.65p 285087
13/05/2020 18.50p 18.50p 16.00p 18.00p 226531
12/05/2020 18.00p 19.50p 17.10p 18.50p 216803
11/05/2020 19.50p 19.50p 17.95p 18.98p 496472
08/05/2020 19.30p 19.70p 18.85p 19.40p 592751
07/05/2020 19.30p 19.70p 18.85p 19.40p 592751
06/05/2020 19.90p 20.90p 19.15p 19.30p 675515
05/05/2020 19.35p 21.00p 19.00p 19.18p 723294
04/05/2020 19.00p 20.90p 18.70p 19.50p 393086
01/05/2020 20.60p 21.00p 18.60p 20.00p 373670
30/04/2020 20.00p 21.00p 19.00p 19.60p 382820
29/04/2020 20.20p 21.00p 19.00p 20.25p 449948
28/04/2020 19.25p 20.30p 19.25p 19.55p 302530
27/04/2020 20.00p 21.50p 19.10p 19.65p 285075
24/04/2020 19.10p 21.00p 19.10p 20.30p 165679
23/04/2020 20.00p 20.98p 19.00p 19.60p 490767
22/04/2020 19.50p 21.90p 19.50p 20.00p 49249
21/04/2020 21.50p 24.20p 18.80p 19.50p 499523
20/04/2020 25.00p 25.00p 21.65p 22.00p 664666
17/04/2020 23.10p 25.00p 22.99p 24.90p 681721
16/04/2020 20.70p 24.50p 19.05p 24.00p 1584106
15/04/2020 22.00p 25.00p 18.71p 20.40p 2026855
14/04/2020 18.30p 22.00p 16.55p 21.90p 9787487
09/04/2020 15.70p 15.70p 15.05p 15.40p 917191
08/04/2020 16.00p 16.75p 15.10p 15.38p 485799
07/04/2020 16.00p 16.75p 15.49p 15.75p 432187
06/04/2020 16.00p 16.00p 15.00p 15.25p 302389
03/04/2020 17.00p 17.00p 13.00p 15.50p 286556
02/04/2020 15.85p 18.00p 15.20p 15.70p 130855
01/04/2020 16.25p 17.50p 15.05p 16.40p 219668
31/03/2020 17.90p 18.00p 15.60p 16.00p 250853
30/03/2020 16.70p 17.95p 16.55p 17.43p 149003
27/03/2020 16.95p 17.95p 16.50p 17.00p 2269471
26/03/2020 17.50p 18.00p 15.75p 16.90p 892097
25/03/2020 17.50p 17.90p 16.49p 16.65p 1694188
24/03/2020 17.00p 18.00p 15.71p 17.05p 377626
23/03/2020 17.30p 19.00p 15.00p 16.50p 151036
20/03/2020 17.30p 18.95p 16.20p 17.00p 931406
19/03/2020 18.00p 27.00p 16.00p 16.75p 599387
18/03/2020 20.00p 21.18p 15.60p 16.75p 389029
17/03/2020 31.50p 31.50p 23.08p 24.50p 307713
16/03/2020 42.00p 42.60p 27.85p 34.00p 261054
13/03/2020 42.60p 45.00p 42.60p 44.60p 64510
12/03/2020 49.00p 49.00p 42.80p 44.00p 166204
11/03/2020 50.20p 53.60p 50.00p 50.40p 68974
10/03/2020 52.80p 54.00p 49.25p 50.00p 226695
09/03/2020 50.00p 50.00p 48.69p 49.50p 119665
06/03/2020 53.00p 54.00p 49.20p 54.00p 272321
05/03/2020 53.80p 57.29p 53.80p 55.00p 82577
04/03/2020 58.40p 58.60p 57.70p 57.70p 29095
03/03/2020 59.80p 59.94p 58.12p 59.30p 47005
02/03/2020 60.60p 62.80p 55.96p 58.00p 225015
28/02/2020 61.00p 63.00p 60.60p 60.60p 76107
27/02/2020 63.00p 67.00p 63.00p 64.90p 82980
26/02/2020 70.00p 71.00p 63.10p 66.50p 170921
25/02/2020 67.00p 70.00p 66.20p 68.00p 39190
24/02/2020 71.00p 71.00p 66.00p 68.50p 166466
21/02/2020 72.00p 74.27p 71.10p 71.10p 12324
20/02/2020 72.00p 74.00p 71.20p 71.20p 58902
19/02/2020 72.00p 72.00p 70.20p 71.10p 18161
18/02/2020 72.00p 72.00p 71.00p 71.50p 15556
17/02/2020 72.00p 73.50p 70.60p 71.10p 61231
14/02/2020 75.00p 75.00p 70.95p 72.60p 3935
13/02/2020 74.80p 75.00p 70.95p 72.60p 13922
12/02/2020 77.00p 77.00p 71.85p 73.00p 54645
11/02/2020 71.00p 74.57p 72.19p 73.50p 18579
10/02/2020 71.00p 75.00p 70.40p 74.00p 166376
07/02/2020 75.00p 77.55p 72.50p 74.60p 82775
06/02/2020 72.00p 76.50p 70.50p 76.50p 59025
05/02/2020 72.00p 72.00p 70.00p 70.20p 10412

*Close Price adjusted for both dividends and splits