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
06/07/2018 142.00p 143.00p 140.96p 143.00p 31286
05/07/2018 142.84p 143.62p 142.10p 142.10p 3466
04/07/2018 141.00p 145.00p 140.20p 141.00p 19583
03/07/2018 142.20p 143.10p 141.66p 143.10p 25437
02/07/2018 143.00p 145.00p 140.00p 145.00p 42027
29/06/2018 142.40p 145.00p 142.00p 145.00p 30178
28/06/2018 144.80p 145.00p 141.65p 145.00p 17990
27/06/2018 144.80p 144.90p 140.85p 142.00p 14090
26/06/2018 145.00p 145.00p 137.20p 143.80p 4226
25/06/2018 144.80p 144.80p 141.81p 144.00p 5873
22/06/2018 145.00p 145.00p 139.29p 144.10p 90876
21/06/2018 144.00p 145.00p 140.00p 142.90p 7749
20/06/2018 142.80p 145.00p 140.00p 141.50p 34024
19/06/2018 137.00p 145.00p 136.80p 140.10p 80260
18/06/2018 144.04p 144.04p 138.78p 141.00p 61098
15/06/2018 145.00p 145.00p 140.92p 144.40p 94986
14/06/2018 135.00p 145.32p 116.70p 145.00p 762011
13/06/2018 155.00p 157.00p 149.00p 156.60p 71558
12/06/2018 154.40p 154.40p 149.25p 153.80p 74594
11/06/2018 152.00p 152.00p 148.81p 152.00p 44930
08/06/2018 151.20p 152.00p 149.04p 150.10p 31345
07/06/2018 150.13p 151.74p 149.97p 150.70p 578723
06/06/2018 151.80p 151.80p 148.78p 149.70p 30701
05/06/2018 149.00p 152.00p 148.16p 152.00p 108248
04/06/2018 150.00p 150.23p 148.30p 149.00p 28262
01/06/2018 154.00p 154.00p 150.03p 154.00p 188581
31/05/2018 150.80p 153.00p 149.00p 150.50p 282196
30/05/2018 150.00p 150.00p 146.98p 148.10p 31920
29/05/2018 147.00p 147.10p 144.50p 147.10p 31981
25/05/2018 146.50p 146.58p 144.48p 145.60p 3768
24/05/2018 147.00p 147.00p 145.60p 145.60p 11637
23/05/2018 146.00p 146.19p 144.00p 144.50p 264047
22/05/2018 147.00p 147.00p 143.25p 144.50p 50923
21/05/2018 146.80p 146.80p 143.05p 144.90p 48841
18/05/2018 144.00p 148.40p 143.60p 148.40p 111741
17/05/2018 143.60p 146.80p 143.33p 145.60p 63459
16/05/2018 146.80p 147.00p 143.80p 143.80p 10647
15/05/2018 144.60p 145.19p 142.93p 144.60p 18935
14/05/2018 144.80p 145.24p 142.59p 143.50p 43846
11/05/2018 145.80p 145.80p 143.50p 143.50p 46648
10/05/2018 146.00p 150.00p 142.20p 146.00p 365369
09/05/2018 147.20p 148.40p 146.05p 147.30p 28912
08/05/2018 148.20p 149.78p 147.45p 147.60p 27195
04/05/2018 147.00p 151.80p 146.99p 150.00p 282638
03/05/2018 144.60p 147.00p 144.00p 145.50p 97048
02/05/2018 145.00p 146.90p 144.50p 144.50p 63471
01/05/2018 150.00p 150.00p 145.03p 147.00p 104490
30/04/2018 150.61p 150.61p 148.48p 149.50p 45067
27/04/2018 148.58p 150.18p 148.58p 150.00p 2968
26/04/2018 150.89p 150.89p 148.20p 149.10p 40528
25/04/2018 150.00p 152.00p 149.10p 149.10p 68166
24/04/2018 150.00p 153.00p 150.00p 151.50p 15969
23/04/2018 152.20p 152.98p 151.32p 151.60p 33622
20/04/2018 152.00p 152.00p 150.88p 151.00p 14005
19/04/2018 152.00p 152.00p 149.76p 152.00p 11506
18/04/2018 152.00p 152.00p 149.76p 150.00p 16738
17/04/2018 153.00p 155.00p 149.30p 151.50p 55823
16/04/2018 150.00p 150.00p 145.00p 147.00p 137138
13/04/2018 147.60p 152.00p 144.16p 150.00p 75986
12/04/2018 145.00p 148.00p 144.02p 146.50p 146704
11/04/2018 142.00p 147.00p 142.00p 144.80p 326547
10/04/2018 145.00p 148.00p 143.01p 147.60p 207995
09/04/2018 145.00p 148.00p 141.60p 144.50p 677742
06/04/2018 142.00p 143.60p 140.94p 141.80p 318306
05/04/2018 139.80p 145.00p 139.00p 144.80p 134273
04/04/2018 140.00p 145.00p 136.00p 140.00p 701116
03/04/2018 146.20p 146.20p 138.00p 139.00p 138188
29/03/2018 143.00p 149.00p 142.00p 143.50p 145063
28/03/2018 148.00p 149.00p 143.00p 144.00p 88434
27/03/2018 146.00p 150.00p 143.62p 147.50p 87744
26/03/2018 151.40p 152.00p 143.05p 152.00p 34155
23/03/2018 144.05p 148.95p 143.35p 148.50p 19488
22/03/2018 147.00p 152.00p 143.64p 148.80p 176587
21/03/2018 150.45p 151.00p 149.05p 151.00p 40887
20/03/2018 150.00p 155.00p 147.45p 150.10p 258600
19/03/2018 153.00p 153.00p 149.30p 150.00p 180518
16/03/2018 154.60p 154.60p 147.85p 151.00p 159030
15/03/2018 155.00p 155.00p 150.00p 151.70p 74696
14/03/2018 157.00p 157.00p 150.00p 152.50p 74592
13/03/2018 154.04p 154.04p 152.00p 154.00p 10000
12/03/2018 152.92p 155.00p 152.92p 155.00p 21614
09/03/2018 146.00p 158.00p 146.00p 156.00p 128823
08/03/2018 148.00p 153.60p 146.00p 153.00p 220914
07/03/2018 150.00p 153.80p 145.05p 151.50p 363486
06/03/2018 152.00p 154.00p 144.69p 148.00p 314372
05/03/2018 160.00p 160.00p 151.00p 154.00p 143538
02/03/2018 162.00p 165.00p 153.00p 157.00p 674864
01/03/2018 170.00p 171.98p 163.00p 170.00p 108860
28/02/2018 164.00p 169.50p 162.00p 168.00p 21232
27/02/2018 164.00p 169.50p 164.00p 167.00p 15223
26/02/2018 170.00p 170.00p 166.10p 167.00p 14045
23/02/2018 170.70p 170.70p 166.07p 168.20p 2928
22/02/2018 172.00p 172.00p 164.00p 168.10p 40209
21/02/2018 170.00p 171.00p 169.20p 169.50p 51093
20/02/2018 170.00p 171.00p 170.00p 170.00p 23162
19/02/2018 169.00p 171.70p 167.29p 170.50p 285836
16/02/2018 167.08p 167.08p 167.00p 167.00p 3292
15/02/2018 165.00p 168.96p 165.00p 165.00p 789
14/02/2018 165.00p 167.52p 162.90p 165.00p 33967
13/02/2018 164.00p 165.15p 162.00p 164.00p 71032
12/02/2018 157.00p 165.95p 156.00p 164.00p 54078
09/02/2018 163.20p 166.00p 160.00p 164.80p 47090
08/02/2018 164.00p 166.00p 161.00p 163.30p 122929
07/02/2018 164.00p 164.00p 160.40p 161.00p 26306
06/02/2018 158.00p 164.00p 156.56p 162.00p 340715
05/02/2018 160.00p 165.00p 155.50p 163.50p 72030
02/02/2018 169.00p 169.00p 160.00p 163.00p 175909
01/02/2018 170.00p 170.00p 165.00p 168.00p 48194
31/01/2018 163.00p 168.00p 163.00p 163.00p 53790
30/01/2018 165.00p 167.90p 163.00p 163.00p 55557
29/01/2018 167.00p 168.00p 164.40p 165.00p 43814
26/01/2018 169.60p 169.60p 165.00p 165.00p 10840
25/01/2018 168.00p 170.70p 167.00p 167.00p 163574
24/01/2018 174.00p 174.00p 165.00p 165.00p 35564
23/01/2018 170.00p 170.00p 167.00p 167.00p 54304
22/01/2018 175.00p 178.10p 167.00p 167.00p 246753
19/01/2018 168.40p 173.00p 166.00p 168.00p 397413
18/01/2018 168.00p 172.36p 168.00p 169.00p 326319
17/01/2018 170.00p 170.00p 167.00p 168.00p 161973
16/01/2018 167.80p 169.50p 167.20p 168.00p 25118
15/01/2018 169.60p 170.00p 166.00p 168.40p 69488
12/01/2018 170.00p 170.00p 166.72p 168.40p 40514
11/01/2018 166.20p 172.86p 166.20p 168.20p 90232
10/01/2018 170.00p 173.00p 167.42p 170.00p 118747
09/01/2018 167.60p 172.00p 165.20p 171.60p 213547
08/01/2018 154.20p 171.40p 153.00p 167.60p 944531
05/01/2018 155.00p 155.40p 151.00p 151.00p 190618
04/01/2018 155.00p 155.00p 150.00p 150.00p 116827
03/01/2018 154.00p 154.00p 151.00p 151.00p 278735
02/01/2018 152.00p 154.40p 150.00p 150.00p 96055
29/12/2017 150.50p 154.38p 150.00p 152.00p 71449
28/12/2017 154.00p 154.48p 150.50p 150.50p 70742
27/12/2017 154.00p 154.09p 150.00p 150.50p 23348
22/12/2017 153.00p 153.00p 150.00p 151.50p 40231
21/12/2017 148.50p 152.75p 148.48p 152.50p 87971
20/12/2017 148.00p 152.33p 147.20p 150.00p 203597
19/12/2017 146.75p 153.75p 145.00p 147.00p 83760
18/12/2017 145.25p 150.50p 145.25p 150.00p 333674
15/12/2017 150.50p 153.95p 144.00p 144.00p 110709
14/12/2017 157.00p 158.50p 148.00p 150.50p 246137
13/12/2017 158.25p 160.75p 157.00p 157.00p 21979
12/12/2017 160.00p 163.70p 158.40p 160.00p 54057
11/12/2017 164.75p 164.75p 160.00p 160.00p 18593
08/12/2017 162.00p 168.73p 160.00p 160.00p 44207
07/12/2017 165.00p 168.00p 162.94p 163.00p 45878
06/12/2017 166.25p 166.25p 162.00p 164.75p 54473
05/12/2017 167.75p 167.75p 162.00p 162.00p 58011
04/12/2017 163.00p 167.23p 159.00p 162.00p 37894
01/12/2017 170.00p 177.22p 163.00p 165.00p 138064
30/11/2017 175.00p 185.00p 171.00p 175.00p 120321
29/11/2017 156.25p 174.75p 153.25p 171.00p 237157
28/11/2017 152.50p 158.00p 151.00p 153.00p 94404
27/11/2017 153.00p 154.50p 149.00p 150.00p 53351
24/11/2017 150.00p 155.00p 150.00p 150.25p 33743
23/11/2017 153.00p 154.03p 147.68p 150.00p 40283
22/11/2017 150.00p 153.00p 148.00p 153.00p 787062
21/11/2017 149.00p 150.85p 145.00p 148.50p 41585
20/11/2017 147.25p 150.00p 144.30p 150.00p 36992
17/11/2017 148.00p 150.00p 147.50p 147.50p 64152
16/11/2017 148.00p 152.00p 148.00p 148.00p 138136
15/11/2017 150.00p 152.07p 145.50p 151.00p 1343144
14/11/2017 157.00p 157.05p 151.75p 153.00p 224075
13/11/2017 164.00p 164.63p 156.50p 156.50p 57616
10/11/2017 158.50p 164.70p 158.50p 161.00p 106436
09/11/2017 162.00p 166.10p 160.50p 161.75p 165954
08/11/2017 168.00p 168.00p 160.00p 164.00p 143587
07/11/2017 170.00p 170.00p 162.00p 164.25p 291398
06/11/2017 167.50p 169.99p 164.00p 165.00p 171495
03/11/2017 168.00p 170.28p 167.00p 169.62p 35099
02/11/2017 168.50p 171.20p 167.50p 169.88p 40534
01/11/2017 176.75p 176.75p 167.00p 168.00p 63253
31/10/2017 168.00p 172.12p 168.00p 169.50p 1303883
30/10/2017 167.50p 172.75p 165.92p 172.75p 60474
27/10/2017 167.50p 171.00p 167.50p 167.50p 15745
26/10/2017 168.50p 173.40p 167.06p 167.25p 487832
25/10/2017 171.25p 173.31p 167.00p 167.00p 54365
24/10/2017 170.00p 171.64p 168.50p 168.50p 54379
23/10/2017 174.00p 178.18p 170.00p 170.50p 112686
20/10/2017 175.00p 180.00p 174.00p 175.00p 104630
19/10/2017 178.00p 182.40p 177.00p 177.25p 162948
18/10/2017 176.00p 182.75p 173.25p 182.75p 865849
17/10/2017 187.25p 191.50p 165.25p 177.50p 1210817
16/10/2017 198.00p 198.37p 180.00p 187.00p 2568510
13/10/2017 198.00p 198.50p 197.25p 197.25p 1305832
12/10/2017 202.50p 202.50p 197.25p 198.00p 1147792
11/10/2017 202.25p 202.25p 201.25p 201.25p 1045435
10/10/2017 210.25p 210.25p 205.00p 206.50p 821386
09/10/2017 210.00p 212.00p 209.25p 211.00p 465807
06/10/2017 207.50p 207.75p 206.25p 207.00p 99469
05/10/2017 210.00p 210.00p 206.00p 207.00p 472986
04/10/2017 213.50p 213.50p 205.00p 210.50p 322941
03/10/2017 208.50p 211.50p 208.50p 211.50p 177646
02/10/2017 210.75p 211.50p 209.00p 211.50p 45313
29/09/2017 212.00p 212.00p 209.25p 212.00p 96059
28/09/2017 208.00p 208.50p 208.00p 208.50p 23725
27/09/2017 208.00p 208.50p 208.00p 208.00p 102390
26/09/2017 208.75p 209.25p 207.25p 208.00p 154641
25/09/2017 208.00p 209.50p 208.00p 209.00p 196326
22/09/2017 208.25p 209.75p 208.00p 209.00p 139078
21/09/2017 207.50p 210.00p 205.00p 210.00p 69601

*Close Price adjusted for both dividends and splits