Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/01/2017 192.60p 194.00p 192.60p 194.00p 63295
16/01/2017 188.00p 193.20p 188.00p 192.80p 87457
13/01/2017 190.60p 192.90p 190.00p 192.00p 224792
12/01/2017 195.00p 195.00p 188.70p 189.00p 173667
11/01/2017 193.00p 195.00p 193.00p 193.30p 155022
10/01/2017 195.30p 195.70p 194.00p 194.90p 96955
09/01/2017 195.30p 196.50p 194.00p 195.00p 147937
06/01/2017 199.30p 199.30p 193.20p 194.80p 136451
05/01/2017 197.00p 197.00p 191.90p 195.00p 40435
04/01/2017 194.10p 196.00p 194.00p 195.00p 96342
03/01/2017 194.40p 196.00p 192.50p 193.80p 74443
30/12/2016 194.60p 196.10p 194.00p 195.00p 100083
29/12/2016 197.80p 197.80p 191.90p 195.00p 77063
28/12/2016 197.40p 199.30p 192.60p 193.80p 51422
23/12/2016 195.60p 195.60p 192.40p 193.00p 53549
22/12/2016 197.00p 197.90p 193.00p 194.80p 64098
21/12/2016 191.90p 196.30p 191.20p 193.20p 187316
20/12/2016 192.30p 198.53p 192.30p 195.00p 83569
19/12/2016 199.50p 199.60p 196.70p 196.80p 60202
16/12/2016 199.00p 200.00p 195.50p 197.30p 360394
15/12/2016 196.30p 199.00p 194.00p 197.00p 238014
14/12/2016 190.70p 197.30p 190.70p 195.90p 158226
13/12/2016 194.90p 200.00p 194.00p 195.40p 100085
12/12/2016 197.00p 202.90p 196.30p 197.70p 228201
09/12/2016 191.00p 208.20p 191.00p 200.00p 218242
08/12/2016 194.00p 196.50p 192.40p 194.50p 231527
07/12/2016 193.80p 195.30p 192.00p 194.00p 341119
06/12/2016 200.00p 200.00p 194.00p 196.00p 114620
05/12/2016 200.50p 201.10p 197.53p 198.70p 132245
02/12/2016 192.50p 198.40p 190.40p 197.10p 191269
01/12/2016 194.60p 197.10p 189.30p 192.00p 291214
30/11/2016 204.00p 204.00p 194.20p 194.20p 2046981
29/11/2016 199.50p 205.35p 199.50p 203.00p 64825
28/11/2016 206.50p 206.50p 198.30p 204.00p 283736
25/11/2016 206.50p 206.50p 200.00p 202.90p 462868
24/11/2016 205.40p 206.50p 202.60p 203.20p 142204
23/11/2016 202.70p 205.00p 198.90p 201.20p 88591
22/11/2016 202.60p 206.50p 201.50p 204.00p 76543
21/11/2016 199.20p 202.60p 198.60p 200.00p 152087
18/11/2016 192.00p 202.50p 192.00p 200.40p 149225
17/11/2016 199.10p 199.10p 194.40p 196.20p 188489
16/11/2016 191.30p 196.60p 191.30p 194.40p 120392
15/11/2016 196.10p 199.80p 194.50p 195.60p 174671
14/11/2016 192.70p 196.10p 192.00p 193.40p 60235
11/11/2016 193.30p 195.50p 190.57p 193.10p 209503
10/11/2016 192.30p 200.00p 190.70p 193.00p 216123
09/11/2016 190.30p 197.10p 189.10p 194.90p 212063
08/11/2016 195.50p 198.90p 193.31p 195.00p 186634
07/11/2016 192.50p 202.90p 192.50p 200.30p 458131
04/11/2016 198.90p 198.90p 191.00p 197.00p 243810
03/11/2016 192.10p 202.60p 192.10p 195.30p 158387
02/11/2016 192.70p 196.20p 191.50p 193.90p 134454
01/11/2016 192.80p 196.50p 191.40p 193.50p 186770
31/10/2016 191.50p 196.50p 191.50p 193.50p 269484
28/10/2016 195.70p 198.80p 191.70p 195.20p 237776
27/10/2016 188.80p 196.49p 186.10p 196.40p 173354
26/10/2016 190.10p 190.10p 183.00p 187.50p 267756
25/10/2016 194.70p 194.70p 185.80p 186.80p 168917
24/10/2016 195.10p 195.10p 189.70p 189.70p 137273
21/10/2016 195.70p 195.70p 189.70p 190.90p 172943
20/10/2016 192.80p 195.90p 190.10p 190.80p 279284
19/10/2016 196.70p 196.70p 190.10p 192.20p 398272
18/10/2016 194.90p 198.05p 190.19p 191.30p 276577
17/10/2016 204.80p 204.80p 193.30p 193.30p 284602
14/10/2016 208.30p 210.00p 200.10p 203.10p 417169
13/10/2016 207.20p 208.10p 200.20p 205.00p 398204
12/10/2016 206.40p 206.40p 200.70p 201.50p 226957
11/10/2016 201.00p 207.70p 198.73p 204.20p 305835
10/10/2016 203.70p 207.50p 200.90p 200.90p 255970
07/10/2016 216.20p 216.20p 204.20p 208.00p 643821
06/10/2016 208.30p 213.00p 208.30p 211.00p 254826
05/10/2016 216.00p 216.50p 208.20p 212.90p 261456
04/10/2016 216.20p 219.90p 211.90p 214.10p 410726
03/10/2016 210.00p 215.10p 206.00p 214.80p 1135326
30/09/2016 203.90p 207.55p 203.75p 205.40p 765717
29/09/2016 213.70p 213.70p 205.20p 206.80p 368390
28/09/2016 208.00p 211.90p 206.00p 209.70p 137505
27/09/2016 205.00p 207.65p 205.00p 206.40p 411611
26/09/2016 206.40p 208.10p 205.00p 206.00p 377291
23/09/2016 206.00p 209.30p 206.00p 208.00p 363996
22/09/2016 210.10p 210.90p 207.80p 209.00p 296084
21/09/2016 214.70p 214.70p 208.00p 210.70p 202287
20/09/2016 210.90p 213.40p 208.10p 213.00p 935888
19/09/2016 213.60p 213.60p 207.80p 211.50p 122386
16/09/2016 210.50p 212.80p 207.32p 212.80p 3360089
15/09/2016 210.30p 213.10p 205.40p 211.00p 482394
14/09/2016 216.00p 216.00p 210.10p 210.10p 206717
13/09/2016 211.10p 215.00p 210.90p 212.80p 374250
12/09/2016 210.60p 214.50p 207.90p 212.80p 248607
09/09/2016 219.70p 219.70p 211.96p 214.60p 222602
08/09/2016 220.00p 222.50p 213.70p 215.90p 731117
07/09/2016 215.80p 222.90p 215.10p 218.20p 305317
06/09/2016 222.30p 225.71p 214.90p 216.00p 271418
05/09/2016 215.20p 222.53p 214.80p 217.80p 164116
02/09/2016 219.60p 223.65p 215.00p 215.00p 273377
01/09/2016 215.00p 228.20p 215.00p 218.20p 388612
31/08/2016 219.30p 219.30p 215.10p 216.00p 118478
30/08/2016 215.50p 218.60p 214.10p 216.00p 325766
26/08/2016 214.10p 223.10p 214.10p 218.80p 205880
25/08/2016 219.70p 222.14p 216.30p 218.00p 296042
24/08/2016 217.00p 226.56p 217.00p 221.50p 758315
23/08/2016 227.70p 238.17p 217.80p 217.80p 245986
22/08/2016 224.50p 228.40p 219.67p 221.50p 124686
19/08/2016 226.00p 231.00p 222.40p 223.00p 183861
18/08/2016 216.30p 222.40p 215.20p 221.60p 382215
17/08/2016 216.70p 225.20p 216.70p 223.90p 293547
16/08/2016 211.00p 220.06p 209.31p 216.70p 566391
15/08/2016 213.90p 217.00p 208.10p 215.10p 1656601
12/08/2016 211.10p 213.70p 206.00p 208.10p 270471
11/08/2016 208.70p 211.79p 205.10p 206.10p 135282
10/08/2016 210.20p 217.44p 205.10p 207.70p 107791
09/08/2016 218.80p 219.00p 210.66p 211.00p 77015
08/08/2016 215.00p 216.33p 209.40p 213.00p 165300
05/08/2016 220.20p 220.20p 214.00p 215.50p 112162
04/08/2016 213.30p 218.60p 211.00p 215.00p 264914
03/08/2016 214.10p 222.40p 213.70p 218.80p 147733
02/08/2016 225.10p 226.50p 213.00p 218.10p 239788
01/08/2016 222.20p 234.10p 222.20p 230.00p 149703
29/07/2016 225.00p 228.30p 219.00p 222.50p 87308
28/07/2016 229.70p 237.40p 219.70p 229.90p 179632
27/07/2016 233.70p 242.00p 230.00p 231.10p 141175
26/07/2016 230.10p 236.50p 224.70p 233.30p 74264
25/07/2016 243.50p 249.93p 229.40p 235.90p 200727
22/07/2016 233.20p 239.20p 231.00p 237.10p 134385
21/07/2016 229.80p 236.00p 225.50p 233.50p 152315
20/07/2016 227.00p 238.70p 227.00p 235.60p 170136
19/07/2016 225.50p 233.50p 223.00p 231.80p 115937
18/07/2016 219.50p 232.60p 219.50p 229.50p 117497
15/07/2016 227.00p 228.90p 220.00p 224.40p 87831
14/07/2016 230.00p 236.70p 224.60p 229.00p 270605
13/07/2016 228.40p 249.50p 223.10p 231.90p 350934
12/07/2016 224.80p 232.90p 224.70p 228.00p 143218
11/07/2016 219.00p 230.80p 216.59p 226.90p 185901
08/07/2016 210.00p 223.40p 210.00p 218.50p 110924
07/07/2016 212.60p 218.40p 208.28p 212.30p 177094
06/07/2016 213.40p 213.40p 208.60p 209.90p 310166
05/07/2016 215.00p 215.00p 212.00p 212.00p 466621
04/07/2016 218.70p 223.55p 212.00p 212.00p 99972
01/07/2016 217.50p 225.90p 210.30p 220.20p 123323
30/06/2016 217.40p 217.40p 211.84p 214.10p 129783
29/06/2016 207.60p 216.10p 205.20p 213.70p 232214
28/06/2016 209.20p 209.85p 201.20p 204.80p 172322
27/06/2016 222.10p 222.10p 199.70p 199.70p 462206
24/06/2016 220.00p 229.95p 208.10p 216.90p 389216
23/06/2016 240.60p 245.00p 237.30p 243.00p 107546
22/06/2016 240.00p 240.70p 235.40p 238.00p 176808
21/06/2016 238.20p 238.30p 232.10p 237.80p 88140
20/06/2016 241.00p 241.10p 234.40p 236.40p 148323
17/06/2016 234.70p 240.90p 228.20p 234.80p 386416
16/06/2016 230.00p 235.00p 227.00p 227.00p 292877
15/06/2016 232.40p 232.50p 225.25p 228.20p 320188
14/06/2016 230.50p 230.70p 224.26p 226.20p 215629
13/06/2016 239.00p 239.00p 230.59p 231.30p 116042
10/06/2016 243.10p 250.00p 240.00p 240.00p 74881
09/06/2016 243.20p 247.30p 242.00p 243.60p 98936
08/06/2016 246.00p 251.60p 244.00p 247.60p 64078
07/06/2016 250.20p 253.30p 246.40p 248.00p 115444
06/06/2016 246.70p 253.00p 239.70p 250.30p 190768
03/06/2016 254.00p 258.00p 251.00p 252.60p 88818
02/06/2016 249.00p 257.90p 249.00p 252.40p 98697
01/06/2016 255.40p 255.40p 248.00p 250.00p 125269
31/05/2016 253.00p 256.00p 253.00p 253.20p 109341
27/05/2016 253.00p 257.00p 248.20p 255.10p 1221043
26/05/2016 252.00p 252.00p 247.60p 247.80p 91263
25/05/2016 250.00p 251.30p 246.70p 250.20p 1246211
24/05/2016 250.00p 250.00p 245.10p 248.50p 171508
23/05/2016 247.20p 248.60p 245.50p 246.20p 92181
20/05/2016 239.30p 250.00p 239.30p 247.50p 134061
19/05/2016 244.40p 249.00p 243.50p 243.90p 275076
18/05/2016 250.00p 250.00p 243.70p 245.00p 359529
17/05/2016 250.00p 250.00p 243.90p 245.40p 171686
16/05/2016 239.20p 246.90p 238.20p 245.40p 79938
13/05/2016 250.00p 250.00p 240.23p 244.00p 205103
12/05/2016 241.50p 248.90p 238.00p 248.00p 736397
11/05/2016 239.70p 240.30p 236.15p 237.40p 397559
10/05/2016 244.90p 244.90p 238.59p 239.00p 308055
09/05/2016 240.40p 243.80p 238.60p 239.10p 418490
06/05/2016 238.50p 249.30p 238.50p 241.00p 99932
05/05/2016 248.90p 248.90p 239.01p 242.10p 106480
04/05/2016 238.90p 243.60p 238.90p 243.60p 479066
03/05/2016 241.00p 243.90p 239.50p 240.10p 129245
29/04/2016 251.90p 251.90p 240.70p 241.00p 194307
28/04/2016 247.60p 249.00p 241.10p 248.00p 475192
27/04/2016 239.00p 245.00p 239.00p 243.00p 114520
26/04/2016 240.40p 244.10p 240.40p 243.00p 120310
25/04/2016 240.40p 243.20p 240.40p 242.20p 113862
22/04/2016 243.40p 247.00p 235.65p 240.00p 239836
21/04/2016 244.30p 247.50p 239.90p 246.00p 203496
20/04/2016 254.50p 254.50p 244.20p 247.30p 254523
19/04/2016 255.00p 255.20p 251.30p 253.30p 315355
18/04/2016 249.00p 254.50p 247.01p 253.00p 2227861
15/04/2016 246.80p 247.80p 244.86p 247.50p 175578
14/04/2016 250.80p 250.80p 245.60p 247.00p 189549
13/04/2016 249.00p 249.00p 245.10p 246.30p 223697
12/04/2016 244.90p 246.60p 244.50p 246.00p 154978
11/04/2016 244.70p 245.10p 241.30p 245.00p 328575
08/04/2016 241.70p 248.30p 241.70p 244.70p 145678
07/04/2016 249.10p 249.10p 244.90p 247.10p 141050
06/04/2016 252.10p 252.10p 247.40p 249.00p 198401
05/04/2016 241.60p 251.70p 241.60p 248.40p 399577

*Close Price adjusted for both dividends and splits