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
18/04/2019 71.35p 71.90p 71.35p 71.90p 4204
17/04/2019 69.56p 71.60p 69.56p 71.60p 936
16/04/2019 70.40p 72.00p 70.16p 72.00p 44631
15/04/2019 69.60p 72.80p 69.60p 71.70p 13777
12/04/2019 70.71p 71.50p 70.49p 71.30p 176000
11/04/2019 70.00p 70.90p 69.80p 70.90p 16138
10/04/2019 68.52p 70.70p 68.52p 70.70p 6382
09/04/2019 68.80p 71.50p 68.80p 70.80p 78538
08/04/2019 72.00p 72.00p 69.34p 71.00p 99450
05/04/2019 69.40p 71.84p 67.30p 71.20p 243050
04/04/2019 68.80p 70.16p 68.80p 69.80p 56463
03/04/2019 67.80p 69.70p 67.20p 69.70p 10723
02/04/2019 70.80p 70.80p 67.30p 69.00p 111358
01/04/2019 71.80p 71.80p 68.00p 71.00p 84262
29/03/2019 74.90p 75.00p 72.20p 75.00p 17337
28/03/2019 71.93p 74.00p 71.93p 73.50p 11322
27/03/2019 73.00p 74.29p 71.50p 73.25p 26529
26/03/2019 71.20p 74.90p 71.20p 73.40p 16608
25/03/2019 72.10p 72.20p 71.20p 72.00p 92092
22/03/2019 71.20p 74.12p 71.20p 73.70p 34825
21/03/2019 72.60p 72.60p 72.60p 72.60p 1764
20/03/2019 70.70p 74.15p 70.70p 73.75p 33575
19/03/2019 70.10p 73.97p 70.10p 73.40p 21421
18/03/2019 72.60p 74.28p 70.10p 71.00p 177369
15/03/2019 64.90p 77.00p 62.83p 75.00p 335324
14/03/2019 64.90p 64.90p 62.00p 64.35p 75006
13/03/2019 62.10p 64.00p 62.10p 63.50p 38818
12/03/2019 62.10p 64.00p 62.10p 63.00p 49335
11/03/2019 62.50p 64.00p 62.13p 63.50p 14264
08/03/2019 65.00p 65.00p 62.70p 64.20p 121327
07/03/2019 63.00p 65.00p 63.00p 64.45p 52491
06/03/2019 63.90p 65.00p 62.02p 64.70p 268638
05/03/2019 62.00p 63.90p 61.51p 62.00p 250672
04/03/2019 62.90p 62.95p 60.02p 61.45p 321768
01/03/2019 67.00p 69.90p 60.36p 62.00p 1226942
28/02/2019 80.00p 80.73p 79.45p 79.45p 30497
27/02/2019 80.50p 80.65p 80.14p 80.65p 27913
26/02/2019 80.10p 82.05p 80.10p 80.25p 58961
25/02/2019 86.40p 87.09p 79.00p 82.00p 190363
22/02/2019 83.50p 85.80p 83.42p 85.80p 6495
21/02/2019 82.74p 85.45p 82.66p 85.45p 19943
20/02/2019 84.00p 85.20p 81.60p 85.00p 37577
19/02/2019 86.50p 86.50p 85.00p 85.05p 12332
18/02/2019 87.24p 88.76p 84.45p 86.50p 58155
15/02/2019 89.00p 89.00p 87.17p 89.00p 5608
14/02/2019 86.00p 87.55p 85.32p 87.55p 2749
13/02/2019 85.40p 86.55p 85.29p 86.55p 17279
12/02/2019 85.50p 87.70p 84.28p 87.70p 37050
11/02/2019 85.10p 88.64p 85.10p 86.70p 76305
08/02/2019 86.00p 87.95p 85.53p 87.95p 12146
07/02/2019 85.00p 85.64p 85.00p 85.50p 10141
06/02/2019 88.00p 89.40p 85.39p 87.20p 11540
05/02/2019 85.10p 86.51p 85.00p 86.20p 55113
04/02/2019 87.90p 88.00p 84.97p 87.20p 45657
01/02/2019 84.97p 86.80p 84.97p 86.80p 36358
31/01/2019 89.60p 89.60p 84.67p 85.80p 84296
30/01/2019 90.00p 90.00p 87.45p 87.45p 24798
29/01/2019 89.70p 89.70p 86.04p 88.65p 2930
28/01/2019 89.90p 89.90p 85.58p 87.50p 27201
25/01/2019 88.00p 89.00p 85.10p 89.00p 120088
24/01/2019 93.90p 93.90p 87.30p 87.50p 84619
23/01/2019 91.00p 92.25p 90.60p 92.25p 19074
22/01/2019 93.90p 93.90p 91.03p 92.95p 7011
21/01/2019 94.00p 94.00p 91.20p 92.55p 24666
18/01/2019 93.00p 94.00p 91.95p 91.95p 25343
17/01/2019 95.00p 95.00p 92.34p 93.00p 36227
16/01/2019 95.00p 95.00p 93.02p 95.00p 67082
15/01/2019 96.00p 96.00p 93.52p 94.00p 169980
14/01/2019 95.00p 101.87p 89.58p 96.00p 865724
11/01/2019 120.00p 124.00p 117.95p 121.80p 101229
10/01/2019 118.00p 118.00p 115.80p 115.80p 106737
09/01/2019 119.60p 119.60p 115.80p 116.50p 468156
08/01/2019 120.00p 126.80p 117.00p 117.00p 360496
07/01/2019 108.00p 119.70p 104.04p 117.50p 196936
04/01/2019 104.00p 108.66p 100.32p 107.00p 120305
03/01/2019 97.13p 99.90p 97.07p 99.90p 2058
02/01/2019 103.40p 103.49p 97.75p 100.15p 50000
31/12/2018 102.90p 102.90p 97.75p 99.35p 11043
28/12/2018 100.00p 102.75p 99.05p 99.05p 27853
27/12/2018 101.34p 100.80p 99.00p 99.00p 0
24/12/2018 101.34p 101.34p 100.80p 100.80p 970
21/12/2018 100.90p 101.22p 97.55p 97.55p 21517
20/12/2018 100.00p 102.00p 99.05p 99.05p 43819
19/12/2018 100.00p 104.00p 98.00p 101.05p 38624
18/12/2018 100.00p 103.60p 96.00p 103.60p 185401
17/12/2018 97.10p 103.20p 97.00p 100.65p 102175
14/12/2018 98.00p 103.20p 97.00p 100.60p 243611
13/12/2018 105.40p 105.40p 97.20p 97.65p 73183
12/12/2018 99.00p 103.80p 97.30p 99.00p 23515
11/12/2018 99.70p 101.80p 99.10p 99.50p 41018
10/12/2018 98.00p 99.90p 97.10p 99.85p 86588
07/12/2018 99.00p 101.75p 98.95p 99.45p 59755
06/12/2018 98.50p 101.71p 97.85p 97.85p 33050
05/12/2018 105.20p 109.80p 98.40p 98.70p 155778
04/12/2018 108.80p 109.75p 105.20p 106.90p 18282
03/12/2018 108.80p 109.80p 105.63p 106.20p 40739
30/11/2018 106.00p 108.80p 105.84p 107.00p 9294
29/11/2018 106.00p 108.80p 105.67p 107.00p 8153
28/11/2018 107.80p 107.80p 106.90p 107.40p 0
27/11/2018 107.80p 108.42p 106.90p 106.90p 67422
26/11/2018 108.00p 108.40p 106.00p 108.40p 37142
23/11/2018 108.47p 108.91p 108.47p 108.70p 3100
22/11/2018 108.00p 108.40p 108.00p 108.40p 3000
21/11/2018 108.53p 108.70p 107.24p 108.00p 6809
20/11/2018 107.00p 107.90p 107.00p 107.50p 17315
19/11/2018 107.20p 108.75p 106.51p 107.00p 55339
16/11/2018 110.20p 111.36p 107.04p 107.90p 53580
15/11/2018 115.00p 115.00p 110.20p 110.40p 46391
14/11/2018 116.20p 116.20p 111.80p 111.80p 55277
13/11/2018 117.00p 117.06p 116.20p 116.60p 30085
12/11/2018 116.20p 118.90p 116.20p 118.90p 1415
09/11/2018 118.00p 120.00p 117.09p 120.00p 22364
08/11/2018 116.40p 119.90p 116.40p 119.90p 290
07/11/2018 118.40p 121.00p 117.09p 121.00p 4601
06/11/2018 121.00p 121.00p 117.09p 119.30p 16752
05/11/2018 117.60p 121.00p 117.60p 119.00p 11042
02/11/2018 116.40p 120.10p 116.40p 118.70p 22433
01/11/2018 116.40p 119.80p 116.40p 118.10p 1538
31/10/2018 119.80p 120.75p 116.70p 118.10p 6796
30/10/2018 116.20p 119.35p 116.20p 116.20p 9460
29/10/2018 121.80p 119.90p 117.90p 117.90p 0
26/10/2018 121.80p 121.80p 118.02p 119.90p 15399
25/10/2018 116.00p 118.60p 115.52p 118.60p 21543
24/10/2018 117.40p 119.00p 116.86p 117.90p 29199
23/10/2018 117.40p 119.60p 116.88p 117.60p 23621
22/10/2018 119.80p 120.00p 114.94p 118.80p 81694
19/10/2018 119.80p 117.40p 115.50p 117.40p 0
18/10/2018 119.80p 119.80p 115.00p 115.50p 622745
17/10/2018 114.60p 116.80p 114.00p 115.00p 217231
16/10/2018 115.00p 116.80p 114.80p 114.90p 444446
15/10/2018 112.50p 114.75p 112.50p 113.10p 4224
12/10/2018 116.80p 116.80p 112.35p 114.50p 111866
11/10/2018 124.00p 124.40p 112.26p 115.00p 1281136
10/10/2018 126.00p 129.96p 125.20p 127.00p 46588
09/10/2018 125.40p 129.76p 125.40p 127.90p 26558
08/10/2018 130.00p 130.00p 125.26p 128.20p 11942
05/10/2018 125.60p 130.00p 123.45p 130.00p 36832
04/10/2018 122.00p 129.95p 121.50p 127.60p 179249
03/10/2018 124.00p 124.00p 119.80p 123.50p 68482
02/10/2018 120.00p 125.00p 115.10p 122.50p 175449
01/10/2018 122.80p 125.20p 121.11p 125.00p 56995
28/09/2018 123.40p 127.00p 123.40p 127.00p 60939
27/09/2018 120.40p 124.72p 120.40p 124.50p 47634
26/09/2018 123.20p 128.00p 123.20p 125.60p 12390
25/09/2018 125.00p 125.00p 123.00p 123.00p 7665
24/09/2018 124.80p 127.75p 124.11p 125.00p 584897
21/09/2018 125.00p 128.19p 124.00p 124.50p 76226
20/09/2018 121.20p 125.00p 121.20p 123.10p 1740
19/09/2018 121.20p 125.00p 121.20p 122.90p 73688
18/09/2018 125.04p 125.04p 124.65p 125.00p 7916
17/09/2018 125.00p 125.00p 124.60p 124.70p 34370
14/09/2018 126.20p 126.20p 124.56p 126.00p 138105
13/09/2018 126.00p 126.85p 125.30p 125.30p 3182
12/09/2018 127.00p 127.00p 125.00p 126.50p 155398
11/09/2018 122.20p 126.80p 122.00p 124.50p 142404
10/09/2018 130.00p 135.00p 119.95p 122.00p 1353532
07/09/2018 116.80p 127.00p 115.22p 127.00p 2139166
06/09/2018 115.00p 115.80p 113.00p 114.50p 32926
05/09/2018 115.00p 116.00p 115.00p 115.50p 33917
04/09/2018 117.00p 118.00p 115.47p 115.50p 54987
03/09/2018 117.00p 118.45p 117.00p 117.40p 112468
31/08/2018 118.00p 119.50p 117.60p 117.60p 58174
30/08/2018 121.40p 121.84p 117.11p 118.40p 263925
29/08/2018 124.03p 124.78p 123.47p 124.00p 4155
28/08/2018 124.00p 125.50p 123.58p 123.90p 23923
24/08/2018 123.77p 127.74p 123.51p 124.90p 8266
23/08/2018 124.00p 127.03p 123.00p 124.40p 9384
22/08/2018 122.00p 125.40p 122.00p 124.60p 23421
21/08/2018 123.25p 125.40p 123.25p 125.40p 3000
20/08/2018 126.50p 126.50p 125.20p 125.20p 3163
17/08/2018 129.80p 129.80p 123.04p 127.40p 4790
16/08/2018 122.86p 126.50p 122.75p 125.40p 11329
15/08/2018 127.00p 128.00p 122.94p 126.40p 400751
14/08/2018 125.00p 129.46p 124.55p 126.40p 15110
13/08/2018 128.63p 128.63p 125.90p 125.90p 2500
10/08/2018 122.86p 128.63p 122.86p 125.90p 1316
09/08/2018 126.00p 129.80p 122.00p 127.60p 25153
08/08/2018 124.00p 126.80p 122.18p 126.80p 21691
07/08/2018 125.60p 125.80p 122.77p 124.70p 39497
06/08/2018 123.40p 130.00p 123.00p 126.80p 80539
03/08/2018 129.80p 129.80p 124.50p 128.00p 17933
02/08/2018 126.00p 132.80p 124.75p 128.70p 41907
01/08/2018 124.55p 126.22p 124.55p 125.60p 34103
31/07/2018 123.84p 126.00p 123.58p 125.60p 9431
30/07/2018 125.00p 127.80p 123.84p 125.60p 108184
27/07/2018 126.89p 126.89p 125.05p 125.90p 86979
26/07/2018 125.40p 127.80p 125.00p 126.40p 91779
25/07/2018 127.20p 130.02p 125.63p 127.40p 27623
24/07/2018 131.80p 132.41p 127.50p 127.50p 62517
23/07/2018 133.00p 134.54p 131.27p 132.20p 25899
20/07/2018 134.00p 137.50p 134.00p 136.40p 41526
19/07/2018 134.20p 139.80p 134.13p 137.00p 21892
18/07/2018 135.20p 137.90p 135.00p 137.90p 89387
17/07/2018 137.00p 139.86p 137.00p 139.10p 1700
16/07/2018 139.80p 140.00p 134.48p 136.50p 48328
13/07/2018 134.50p 136.90p 134.00p 136.90p 25816
12/07/2018 139.00p 139.00p 136.90p 136.90p 1707
11/07/2018 137.60p 139.80p 134.05p 136.40p 30216
10/07/2018 140.20p 143.72p 133.90p 135.00p 101407
09/07/2018 140.50p 144.28p 140.50p 142.00p 57539

*Close Price adjusted for both dividends and splits