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
04/02/2020 72.00p 72.00p 70.00p 70.00p 15140
03/02/2020 72.00p 72.00p 66.33p 72.00p 167097
31/01/2020 75.20p 75.88p 72.00p 72.00p 120870
30/01/2020 80.00p 82.00p 76.06p 77.60p 42783
29/01/2020 79.80p 80.00p 77.00p 79.50p 69559
28/01/2020 77.00p 81.32p 76.55p 79.50p 22319
27/01/2020 83.00p 86.92p 76.28p 79.50p 271019
24/01/2020 87.00p 88.75p 85.00p 86.50p 217159
23/01/2020 88.00p 88.75p 87.00p 88.50p 133025
22/01/2020 88.00p 88.36p 85.00p 85.00p 35722
21/01/2020 88.00p 90.22p 88.00p 89.50p 5798
20/01/2020 90.00p 91.00p 88.00p 89.50p 27353
17/01/2020 85.00p 91.00p 85.00p 88.00p 42960
16/01/2020 91.00p 91.00p 87.90p 87.90p 37679
15/01/2020 90.00p 92.00p 86.42p 89.10p 310054
14/01/2020 81.00p 86.00p 77.20p 84.50p 153141
13/01/2020 77.20p 82.80p 80.62p 82.00p 77970
10/01/2020 77.20p 81.09p 79.45p 80.50p 13785
09/01/2020 77.20p 80.60p 78.55p 80.50p 39799
08/01/2020 77.20p 80.35p 79.87p 80.10p 22123
07/01/2020 77.20p 82.71p 79.00p 79.00p 50106
06/01/2020 77.20p 83.00p 77.20p 80.00p 63478
03/01/2020 82.00p 83.00p 79.50p 79.50p 99893
02/01/2020 72.00p 82.22p 70.65p 81.10p 244068
31/12/2019 68.60p 70.00p 68.54p 69.50p 34340
30/12/2019 67.00p 68.44p 66.25p 67.80p 36451
27/12/2019 65.00p 67.80p 65.00p 67.00p 34046
24/12/2019 65.00p 66.40p 66.25p 66.40p 5000
23/12/2019 65.00p 67.45p 66.25p 66.50p 11033
20/12/2019 65.00p 67.50p 66.25p 66.50p 20238
19/12/2019 65.00p 66.50p 66.25p 66.50p 12626
18/12/2019 65.00p 67.50p 65.65p 66.50p 31569
17/12/2019 65.00p 67.23p 65.50p 65.50p 26778
16/12/2019 65.00p 67.10p 65.50p 66.50p 41068
13/12/2019 65.00p 67.26p 65.45p 66.50p 50354
12/12/2019 65.00p 65.00p 65.00p 65.00p 14798
11/12/2019 65.00p 66.51p 65.00p 66.00p 41956
10/12/2019 66.00p 65.00p 63.75p 65.00p 16000
09/12/2019 66.00p 67.00p 66.00p 67.00p 54604
06/12/2019 63.00p 67.00p 63.00p 65.00p 17327
05/12/2019 67.80p 65.50p 65.40p 65.40p 0
04/12/2019 67.80p 65.50p 64.60p 65.50p 3845
03/12/2019 67.80p 67.00p 65.55p 67.00p 11926
02/12/2019 67.80p 66.50p 65.45p 66.50p 15244
29/11/2019 67.80p 68.20p 65.50p 67.30p 43046
28/11/2019 64.00p 67.00p 65.00p 66.50p 12483
27/11/2019 64.00p 66.50p 64.60p 66.50p 13611
26/11/2019 64.00p 66.00p 65.50p 66.00p 0
25/11/2019 64.00p 65.50p 64.60p 65.50p 3000
22/11/2019 64.00p 65.50p 64.60p 65.50p 59753
21/11/2019 64.00p 65.00p 64.00p 65.00p 10000
20/11/2019 64.21p 67.00p 64.37p 65.50p 26888
19/11/2019 64.21p 67.00p 64.32p 65.50p 20321
18/11/2019 64.21p 67.00p 64.31p 65.50p 54024
15/11/2019 64.21p 65.50p 65.50p 65.50p 0
14/11/2019 64.21p 65.50p 65.50p 65.50p 0
13/11/2019 64.21p 65.50p 64.28p 65.50p 441
12/11/2019 64.21p 65.50p 64.21p 65.50p 4347
11/11/2019 64.19p 67.00p 64.19p 65.50p 14612
08/11/2019 63.00p 65.50p 65.50p 65.50p 0
07/11/2019 63.00p 67.00p 63.00p 65.50p 2328
06/11/2019 67.00p 67.00p 64.16p 65.50p 5057
05/11/2019 63.20p 67.80p 63.20p 65.50p 132658
04/11/2019 64.06p 65.00p 63.92p 65.00p 49716
01/11/2019 64.03p 67.34p 63.50p 66.00p 63256
31/10/2019 63.20p 65.70p 65.50p 65.50p 0
30/10/2019 63.20p 67.80p 63.20p 65.70p 23509
29/10/2019 67.06p 67.90p 63.66p 65.50p 52362
28/10/2019 67.06p 67.06p 65.50p 65.50p 6729
25/10/2019 67.51p 67.51p 66.18p 67.00p 30401
24/10/2019 67.85p 67.85p 63.66p 65.90p 21312
23/10/2019 65.20p 67.38p 65.20p 66.50p 49916
22/10/2019 63.89p 67.00p 63.89p 67.00p 12265
21/10/2019 67.02p 67.02p 65.50p 65.50p 1662
18/10/2019 63.89p 65.50p 63.89p 65.50p 21438
17/10/2019 63.89p 65.50p 63.89p 65.50p 5155
16/10/2019 67.08p 67.60p 65.31p 65.90p 65952
15/10/2019 63.20p 65.00p 65.00p 65.00p 0
14/10/2019 63.20p 67.60p 63.20p 65.00p 28180
11/10/2019 64.14p 64.38p 64.00p 64.00p 39589
10/10/2019 65.49p 65.49p 64.00p 64.00p 37275
09/10/2019 64.80p 66.07p 64.20p 65.90p 95168
08/10/2019 67.16p 67.16p 64.65p 65.40p 2613
07/10/2019 67.60p 67.60p 62.40p 65.00p 22966
04/10/2019 63.20p 67.80p 63.20p 66.00p 136174
03/10/2019 65.20p 67.82p 63.88p 64.60p 152454
02/10/2019 67.80p 68.80p 66.06p 66.50p 97437
01/10/2019 71.60p 72.76p 65.01p 66.80p 208631
30/09/2019 66.00p 71.00p 65.00p 69.80p 117838
27/09/2019 67.19p 67.19p 65.20p 65.20p 283
26/09/2019 63.87p 65.20p 63.87p 65.20p 1250
25/09/2019 67.00p 67.00p 65.20p 65.20p 11481
24/09/2019 62.14p 65.77p 62.14p 63.60p 8761
23/09/2019 63.00p 66.00p 62.55p 63.60p 151709
20/09/2019 63.00p 64.00p 62.00p 63.40p 130869
19/09/2019 63.00p 66.00p 61.52p 64.00p 33067
18/09/2019 64.20p 64.90p 62.00p 63.00p 285210
17/09/2019 66.00p 66.20p 62.00p 65.50p 18233
16/09/2019 64.80p 65.00p 63.02p 64.00p 159059
13/09/2019 64.67p 64.80p 64.67p 64.80p 23009
12/09/2019 62.65p 64.62p 62.65p 63.00p 6303
11/09/2019 64.20p 64.87p 62.62p 63.50p 33942
10/09/2019 62.00p 63.29p 62.00p 62.50p 50509
09/09/2019 63.00p 63.00p 62.00p 62.00p 20060
06/09/2019 63.29p 63.29p 63.00p 63.00p 1500
05/09/2019 64.00p 64.61p 63.00p 63.00p 3627
04/09/2019 63.29p 63.29p 63.00p 63.00p 2842
03/09/2019 64.80p 64.80p 63.00p 63.30p 32138
02/09/2019 64.60p 64.73p 61.00p 63.90p 188408
30/08/2019 64.20p 64.20p 63.10p 63.10p 7957
29/08/2019 62.00p 63.60p 62.00p 63.10p 3304
28/08/2019 63.68p 63.68p 63.10p 63.10p 11932
27/08/2019 63.61p 63.61p 63.10p 63.10p 156
23/08/2019 63.22p 64.00p 63.22p 64.00p 2870
22/08/2019 62.25p 64.00p 62.25p 64.00p 40453
21/08/2019 62.34p 64.21p 62.34p 64.00p 23603
20/08/2019 63.61p 64.17p 63.22p 64.00p 33033
19/08/2019 63.48p 64.00p 61.61p 63.00p 32012
16/08/2019 62.60p 64.10p 63.40p 63.40p 0
15/08/2019 62.60p 65.00p 62.00p 64.10p 72582
14/08/2019 62.05p 64.20p 62.05p 64.20p 434
13/08/2019 64.75p 65.30p 64.75p 65.30p 10000
12/08/2019 63.61p 63.61p 62.00p 63.10p 4777
09/08/2019 63.00p 65.00p 62.13p 63.20p 130832
08/08/2019 63.60p 63.60p 62.60p 63.10p 31580
07/08/2019 63.25p 64.50p 63.25p 64.50p 5119
06/08/2019 63.66p 64.70p 63.60p 64.70p 39805
05/08/2019 62.00p 64.50p 62.00p 64.50p 5851
02/08/2019 62.50p 64.07p 62.50p 63.50p 38965
01/08/2019 62.55p 64.50p 62.55p 64.50p 2393
31/07/2019 65.80p 65.80p 62.00p 63.60p 69246
30/07/2019 65.20p 66.50p 65.00p 66.50p 106439
29/07/2019 65.33p 66.50p 65.25p 66.50p 25031
26/07/2019 67.12p 67.12p 66.50p 66.50p 1340
25/07/2019 65.13p 65.90p 65.13p 65.90p 7391
24/07/2019 67.12p 67.12p 65.33p 66.50p 4250
23/07/2019 65.33p 66.50p 65.33p 66.50p 525
22/07/2019 66.20p 67.80p 66.00p 67.00p 15040
19/07/2019 66.00p 67.27p 65.70p 65.70p 38498
18/07/2019 67.80p 68.00p 67.00p 67.00p 12400
17/07/2019 66.21p 66.50p 66.21p 66.50p 3300
16/07/2019 68.65p 68.65p 66.50p 66.50p 7565
15/07/2019 67.00p 68.70p 67.00p 67.00p 85771
12/07/2019 68.60p 68.74p 67.80p 67.80p 183666
11/07/2019 68.00p 68.40p 67.95p 68.20p 198657
10/07/2019 68.00p 68.20p 68.20p 68.20p 0
09/07/2019 68.00p 68.80p 67.40p 68.20p 7153
08/07/2019 67.00p 68.80p 67.00p 68.20p 67487
05/07/2019 64.80p 65.21p 64.07p 65.00p 46319
04/07/2019 66.20p 67.00p 64.20p 67.00p 41627
03/07/2019 68.34p 68.34p 67.95p 68.30p 13883
02/07/2019 66.40p 68.80p 66.28p 68.20p 108616
01/07/2019 64.00p 66.40p 64.00p 66.40p 299057
28/06/2019 64.00p 64.00p 61.55p 64.00p 269755
27/06/2019 63.75p 63.80p 62.50p 62.50p 32785
26/06/2019 60.20p 64.00p 60.00p 64.00p 411376
25/06/2019 63.00p 63.00p 60.12p 61.00p 151029
24/06/2019 64.00p 64.59p 62.50p 62.50p 34865
21/06/2019 66.00p 66.00p 63.00p 64.00p 126681
20/06/2019 66.20p 66.74p 65.22p 66.20p 36459
19/06/2019 66.40p 66.70p 66.40p 66.70p 1096
18/06/2019 67.20p 68.81p 66.20p 67.00p 58507
17/06/2019 67.44p 68.50p 67.20p 68.50p 15696
14/06/2019 67.80p 68.80p 67.80p 68.80p 19011
13/06/2019 69.80p 69.80p 67.80p 68.80p 3546
12/06/2019 69.80p 69.80p 67.80p 68.80p 12160
11/06/2019 69.60p 69.60p 67.80p 68.80p 27795
10/06/2019 69.60p 68.70p 68.30p 68.70p 0
07/06/2019 69.60p 69.60p 68.30p 68.30p 4281
06/06/2019 69.60p 69.60p 67.48p 68.80p 61345
05/06/2019 69.60p 69.60p 68.00p 68.80p 23881
04/06/2019 67.60p 69.60p 67.60p 68.80p 30863
03/06/2019 70.00p 70.00p 68.00p 68.80p 4208
31/05/2019 67.80p 69.20p 67.80p 68.30p 6510
30/05/2019 67.60p 69.00p 67.60p 69.00p 180
29/05/2019 70.00p 70.00p 67.80p 69.00p 25591
28/05/2019 70.00p 70.00p 67.80p 68.80p 35931
24/05/2019 68.20p 71.70p 68.00p 69.90p 58945
23/05/2019 68.20p 70.00p 68.20p 70.00p 26756
22/05/2019 70.00p 71.64p 70.00p 70.00p 61595
21/05/2019 70.34p 71.79p 70.34p 71.00p 19263
20/05/2019 70.34p 71.00p 70.34p 71.00p 3900
17/05/2019 69.60p 72.00p 68.87p 72.00p 50241
16/05/2019 72.00p 72.00p 69.15p 71.10p 2785
15/05/2019 69.25p 71.40p 69.25p 71.40p 2412
14/05/2019 70.15p 70.25p 69.10p 69.10p 31369
13/05/2019 71.80p 71.80p 70.16p 70.50p 34566
10/05/2019 71.00p 71.50p 70.15p 71.50p 40555
09/05/2019 70.00p 71.00p 69.80p 71.00p 267703
08/05/2019 70.25p 71.50p 70.25p 71.50p 339
07/05/2019 71.60p 71.60p 70.00p 70.40p 4032
03/05/2019 71.00p 71.90p 71.00p 71.90p 30954
02/05/2019 70.40p 71.35p 70.40p 71.30p 3177
01/05/2019 70.10p 70.40p 70.10p 70.40p 15000
30/04/2019 71.35p 71.35p 70.30p 70.30p 33393
29/04/2019 69.60p 71.40p 69.60p 71.40p 54045
26/04/2019 68.80p 71.50p 68.80p 71.50p 25810
25/04/2019 72.80p 72.80p 68.10p 68.50p 34566
24/04/2019 68.48p 71.35p 68.48p 71.00p 15759
23/04/2019 70.35p 71.50p 68.58p 71.50p 4511

*Close Price adjusted for both dividends and splits