Rank Group (RNK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rank Group

Date Open High Low Close* Volume
31/10/2017 230.50p 241.30p 230.50p 237.90p 91414
30/10/2017 229.50p 232.70p 228.00p 232.10p 336105
27/10/2017 232.10p 232.70p 229.80p 232.70p 35582
26/10/2017 224.70p 232.50p 224.50p 231.80p 165063
25/10/2017 224.00p 224.00p 217.50p 221.70p 66968
24/10/2017 228.20p 228.90p 220.00p 221.10p 40701
23/10/2017 233.90p 235.60p 226.60p 228.30p 151805
20/10/2017 228.90p 235.00p 228.90p 233.30p 212716
19/10/2017 227.70p 234.50p 224.90p 234.50p 431532
18/10/2017 233.00p 233.00p 229.60p 229.60p 32829
17/10/2017 229.50p 233.00p 227.90p 230.00p 176993
16/10/2017 226.80p 235.10p 224.42p 235.10p 67534
13/10/2017 229.30p 232.20p 223.40p 227.60p 83379
12/10/2017 229.00p 230.80p 220.60p 228.10p 65482
11/10/2017 221.50p 228.50p 221.50p 225.50p 25955
10/10/2017 221.50p 225.80p 221.50p 225.80p 46119
09/10/2017 230.30p 230.30p 222.00p 222.00p 12591
06/10/2017 228.70p 234.80p 222.20p 233.90p 82589
05/10/2017 218.90p 228.60p 218.90p 225.40p 44632
04/10/2017 222.00p 224.90p 218.80p 222.80p 39497
03/10/2017 224.80p 229.50p 221.30p 221.30p 17893
02/10/2017 222.70p 225.20p 218.50p 219.50p 63225
29/09/2017 212.00p 222.60p 211.60p 222.00p 101564
28/09/2017 217.10p 219.00p 210.60p 210.60p 58554
27/09/2017 218.10p 220.70p 217.00p 218.20p 26215
26/09/2017 214.70p 220.30p 213.50p 217.00p 105550
25/09/2017 219.70p 221.60p 218.30p 220.00p 43484
22/09/2017 222.80p 222.80p 214.90p 217.70p 37277
21/09/2017 224.70p 224.70p 217.00p 220.10p 50580
20/09/2017 222.00p 230.00p 222.00p 228.00p 31172
19/09/2017 224.40p 227.30p 220.80p 227.20p 62882
18/09/2017 233.50p 233.50p 220.30p 222.90p 69057
15/09/2017 230.30p 235.00p 225.00p 235.00p 166867
14/09/2017 233.10p 242.60p 230.00p 234.80p 85987
13/09/2017 230.80p 237.20p 230.80p 237.20p 65596
12/09/2017 240.00p 240.00p 226.10p 236.50p 102266
11/09/2017 230.90p 236.40p 230.90p 236.40p 37600
08/09/2017 232.70p 233.10p 225.40p 229.60p 47176
07/09/2017 222.30p 232.30p 222.30p 230.70p 39727
06/09/2017 227.20p 227.90p 220.50p 223.60p 49284
05/09/2017 227.90p 227.90p 223.20p 224.60p 45816
04/09/2017 232.60p 232.60p 225.20p 225.40p 15609
01/09/2017 234.10p 234.10p 226.30p 229.00p 41497
31/08/2017 223.20p 237.80p 223.20p 230.00p 169964
30/08/2017 227.00p 228.40p 221.50p 223.60p 48467
29/08/2017 223.30p 229.70p 223.30p 228.70p 36071
25/08/2017 230.30p 230.40p 224.30p 224.80p 40725
24/08/2017 229.50p 230.10p 226.00p 230.00p 20985
23/08/2017 229.80p 231.60p 225.40p 225.40p 13386
22/08/2017 230.50p 233.20p 224.50p 227.00p 24945
21/08/2017 231.40p 233.70p 229.60p 233.70p 12735
18/08/2017 230.30p 233.50p 223.30p 233.40p 78218
17/08/2017 234.10p 237.80p 223.50p 225.00p 136150
16/08/2017 238.30p 241.70p 236.20p 239.60p 33924
15/08/2017 235.60p 238.70p 226.20p 236.70p 69101
14/08/2017 233.00p 234.50p 229.30p 233.90p 18291
11/08/2017 233.00p 233.10p 227.10p 229.00p 42273
10/08/2017 234.10p 236.00p 230.50p 232.10p 61443
09/08/2017 234.40p 235.40p 231.20p 234.90p 46655
08/08/2017 236.20p 237.60p 232.40p 234.40p 25423
07/08/2017 234.20p 239.80p 232.90p 234.80p 51504
04/08/2017 232.40p 238.60p 232.00p 238.60p 19115
03/08/2017 238.90p 238.90p 232.20p 237.00p 27438
02/08/2017 238.90p 240.00p 234.00p 240.00p 79129
01/08/2017 232.90p 238.80p 232.90p 238.80p 30657
31/07/2017 233.80p 234.00p 230.90p 234.00p 58910
28/07/2017 232.30p 233.80p 229.50p 232.80p 42668
27/07/2017 226.30p 231.40p 225.70p 228.80p 26847
26/07/2017 222.90p 228.20p 221.60p 224.00p 85356
25/07/2017 221.90p 229.60p 221.90p 225.50p 20408
24/07/2017 218.20p 226.10p 218.20p 226.10p 123542
21/07/2017 225.10p 228.40p 219.50p 223.00p 81135
20/07/2017 223.70p 227.60p 222.20p 224.20p 32221
19/07/2017 226.70p 226.70p 221.80p 224.00p 133301
18/07/2017 227.20p 227.20p 217.70p 222.00p 44664
17/07/2017 222.10p 223.50p 221.00p 222.60p 294901
14/07/2017 220.20p 225.00p 220.20p 224.00p 52127
13/07/2017 219.00p 226.90p 219.00p 226.90p 46851
12/07/2017 221.90p 223.10p 216.30p 220.50p 75180
11/07/2017 224.30p 227.20p 220.10p 220.90p 62899
10/07/2017 226.90p 229.50p 226.60p 227.90p 49952
07/07/2017 231.50p 232.10p 226.80p 227.30p 41970
06/07/2017 227.90p 234.00p 227.90p 232.00p 46894
05/07/2017 234.00p 234.00p 228.30p 233.50p 36449
04/07/2017 233.80p 234.00p 228.10p 229.80p 74045
03/07/2017 231.50p 237.20p 228.00p 229.00p 57816
30/06/2017 232.20p 238.60p 232.10p 237.20p 132816
29/06/2017 238.60p 238.60p 229.70p 237.70p 112225
28/06/2017 238.00p 238.00p 231.90p 233.00p 50304
27/06/2017 229.40p 238.60p 225.30p 237.10p 90067
26/06/2017 232.30p 238.70p 228.60p 233.10p 51703
23/06/2017 231.60p 238.90p 231.60p 236.60p 63199
22/06/2017 230.50p 239.90p 229.30p 236.10p 159201
21/06/2017 234.50p 236.90p 225.70p 232.30p 96862
20/06/2017 237.40p 237.50p 227.50p 231.20p 64196
19/06/2017 237.60p 240.60p 235.30p 235.80p 80669
16/06/2017 224.90p 243.50p 223.00p 243.50p 848197
15/06/2017 224.70p 226.30p 220.00p 224.00p 519335
14/06/2017 218.50p 228.20p 218.50p 227.00p 383081
13/06/2017 222.20p 225.00p 218.60p 219.50p 94883
12/06/2017 217.40p 222.00p 214.10p 220.00p 53513
09/06/2017 221.00p 223.40p 216.70p 220.00p 84674
08/06/2017 222.00p 222.80p 220.10p 220.20p 52354
07/06/2017 221.30p 223.00p 219.50p 220.00p 75119
06/06/2017 217.30p 222.00p 217.30p 220.00p 87850
05/06/2017 217.00p 223.00p 217.00p 221.10p 53995
02/06/2017 216.70p 222.00p 216.70p 221.60p 140783
01/06/2017 219.70p 221.40p 217.40p 220.40p 47169
31/05/2017 218.00p 223.00p 218.00p 219.50p 244006
30/05/2017 220.80p 223.00p 219.10p 220.00p 209794
26/05/2017 213.90p 222.20p 213.90p 222.20p 431601
25/05/2017 217.50p 219.20p 214.20p 219.20p 39615
24/05/2017 210.40p 216.50p 209.30p 212.40p 69223
23/05/2017 214.90p 215.60p 208.00p 210.00p 67051
22/05/2017 215.50p 217.00p 209.30p 211.40p 413619
19/05/2017 211.10p 216.10p 209.20p 211.40p 46872
18/05/2017 204.40p 210.30p 204.20p 210.30p 98197
17/05/2017 205.00p 210.20p 204.80p 205.90p 91638
16/05/2017 203.40p 208.10p 203.40p 207.80p 23672
15/05/2017 203.40p 207.80p 203.40p 206.00p 400500
12/05/2017 207.20p 209.19p 204.80p 206.00p 288971
11/05/2017 209.00p 212.20p 206.93p 208.40p 283356
10/05/2017 211.50p 212.90p 211.36p 212.00p 82585
09/05/2017 210.60p 213.20p 210.60p 211.40p 54707
08/05/2017 207.00p 211.50p 207.00p 208.60p 95883
05/05/2017 212.00p 212.45p 206.80p 211.00p 68466
04/05/2017 213.10p 213.75p 210.70p 213.40p 32689
03/05/2017 209.90p 213.40p 209.90p 213.00p 102946
02/05/2017 213.10p 213.50p 210.80p 213.50p 134676
28/04/2017 211.30p 214.10p 209.23p 213.80p 43509
27/04/2017 212.10p 214.40p 209.90p 214.40p 25446
26/04/2017 209.10p 215.20p 209.00p 212.00p 40289
25/04/2017 214.90p 214.90p 209.15p 213.40p 17027
24/04/2017 216.10p 216.10p 209.50p 209.80p 183618
21/04/2017 212.70p 213.00p 211.10p 213.00p 405429
20/04/2017 216.10p 216.10p 211.60p 213.90p 198881
19/04/2017 215.00p 218.00p 210.10p 218.00p 110829
18/04/2017 213.10p 213.30p 209.50p 213.00p 89977
13/04/2017 214.10p 214.10p 210.92p 212.00p 45070
12/04/2017 214.90p 216.00p 210.70p 211.30p 54950
11/04/2017 212.90p 213.60p 210.50p 212.50p 207365
10/04/2017 209.20p 214.30p 209.10p 211.20p 298627
07/04/2017 212.00p 213.10p 209.20p 209.20p 41490
06/04/2017 212.00p 214.40p 209.80p 214.40p 49049
05/04/2017 213.40p 213.40p 207.20p 210.30p 70813
04/04/2017 211.70p 213.20p 206.90p 209.30p 92340
03/04/2017 208.90p 209.30p 206.90p 209.10p 44895
31/03/2017 215.70p 215.70p 208.70p 208.70p 99284
30/03/2017 218.00p 218.00p 212.10p 214.60p 85540
29/03/2017 212.30p 216.30p 212.30p 213.00p 46969
28/03/2017 214.20p 217.30p 214.20p 216.50p 123261
27/03/2017 213.10p 217.90p 211.00p 217.00p 69211
24/03/2017 215.50p 215.50p 211.80p 214.00p 31171
23/03/2017 215.50p 215.50p 211.53p 213.10p 75662
22/03/2017 212.10p 215.10p 211.50p 212.50p 43398
21/03/2017 215.40p 217.70p 213.40p 214.30p 64140
20/03/2017 215.10p 217.40p 213.50p 215.80p 31350
17/03/2017 210.20p 216.60p 206.80p 216.60p 138857
16/03/2017 207.40p 211.50p 207.40p 209.50p 342072
15/03/2017 212.30p 212.50p 209.50p 212.50p 230554
14/03/2017 211.90p 215.90p 210.70p 214.10p 47216
13/03/2017 207.80p 214.10p 207.80p 212.60p 103425
10/03/2017 209.80p 210.10p 206.80p 210.10p 28806
09/03/2017 210.70p 211.00p 209.00p 211.00p 28146
08/03/2017 212.00p 212.00p 208.50p 209.50p 349965
07/03/2017 210.10p 211.20p 207.68p 210.10p 42197
06/03/2017 207.90p 210.70p 207.00p 210.40p 71089
03/03/2017 214.70p 214.70p 205.40p 210.70p 145228
02/03/2017 212.00p 212.40p 209.50p 209.60p 70841
01/03/2017 211.50p 213.00p 209.85p 210.50p 83089
28/02/2017 209.10p 214.30p 207.90p 212.00p 363002
27/02/2017 211.50p 211.50p 207.60p 208.90p 90911
24/02/2017 205.80p 211.40p 205.80p 209.30p 91055
23/02/2017 209.20p 212.70p 207.70p 208.70p 1017605
22/02/2017 212.30p 214.60p 210.90p 213.30p 73151
21/02/2017 209.30p 215.50p 208.95p 211.60p 93712
20/02/2017 206.40p 210.70p 203.98p 208.30p 118603
17/02/2017 209.20p 209.20p 202.10p 203.60p 87660
16/02/2017 208.00p 213.18p 204.50p 208.10p 149073
15/02/2017 209.00p 212.60p 208.50p 210.00p 95806
14/02/2017 205.30p 210.40p 205.30p 208.30p 156170
13/02/2017 207.80p 210.60p 207.40p 210.40p 211666
10/02/2017 210.90p 210.90p 206.30p 208.00p 115858
09/02/2017 208.50p 211.24p 205.50p 205.90p 140767
08/02/2017 207.80p 212.30p 207.80p 209.20p 275126
07/02/2017 205.60p 208.50p 204.70p 207.50p 616586
06/02/2017 204.70p 208.30p 201.10p 205.50p 87680
03/02/2017 203.30p 203.30p 200.00p 202.70p 175513
02/02/2017 202.90p 203.60p 200.70p 202.50p 230209
01/02/2017 199.00p 202.00p 198.00p 201.70p 132344
31/01/2017 197.00p 199.60p 196.70p 198.70p 112463
30/01/2017 193.50p 198.30p 192.30p 196.70p 149912
27/01/2017 198.00p 200.20p 191.60p 194.10p 228477
26/01/2017 186.20p 198.90p 180.80p 198.90p 3438238
25/01/2017 195.80p 197.80p 190.20p 192.90p 187601
24/01/2017 197.20p 197.50p 193.70p 197.30p 110688
23/01/2017 194.70p 196.81p 193.00p 196.80p 74359
20/01/2017 195.90p 195.90p 193.00p 195.40p 35759
19/01/2017 194.30p 195.00p 191.70p 194.70p 74534
18/01/2017 193.00p 195.80p 191.90p 194.50p 129853

*Close Price adjusted for both dividends and splits