Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
03/09/2014 164.20p 164.20p 158.91p 161.00p 30636
02/09/2014 158.30p 164.20p 158.30p 163.70p 10608
01/09/2014 160.50p 161.77p 159.53p 161.00p 26774
29/08/2014 163.20p 164.70p 158.50p 160.50p 30475
28/08/2014 164.40p 164.40p 159.80p 163.40p 19689
27/08/2014 161.80p 165.44p 161.00p 161.00p 23002
26/08/2014 160.60p 165.20p 160.40p 161.80p 27262
22/08/2014 163.60p 165.20p 160.40p 160.40p 16800
21/08/2014 163.10p 166.00p 160.40p 160.40p 17170
20/08/2014 163.90p 165.16p 160.40p 160.40p 25948
19/08/2014 163.90p 168.14p 163.70p 163.70p 14207
18/08/2014 169.70p 169.70p 163.70p 168.20p 28393
15/08/2014 167.80p 171.80p 167.80p 170.00p 15085
14/08/2014 168.00p 171.90p 165.34p 168.80p 71546
13/08/2014 170.00p 170.22p 166.00p 170.00p 39227
12/08/2014 169.50p 170.40p 167.22p 169.20p 65316
11/08/2014 164.50p 169.50p 164.40p 167.10p 20395
08/08/2014 165.90p 169.40p 163.55p 165.40p 42795
07/08/2014 161.00p 164.00p 158.70p 161.10p 364780
06/08/2014 158.00p 161.20p 156.10p 160.00p 452265
05/08/2014 161.00p 162.00p 156.40p 158.00p 44719
04/08/2014 161.60p 163.70p 157.80p 159.00p 58321
01/08/2014 163.20p 163.80p 158.50p 161.60p 13515
31/07/2014 161.40p 163.80p 161.10p 163.30p 16585
30/07/2014 161.00p 163.80p 161.00p 163.20p 3124
29/07/2014 162.90p 163.70p 160.92p 163.70p 4923
28/07/2014 158.00p 161.20p 157.70p 161.00p 67963
25/07/2014 164.00p 164.00p 158.00p 159.10p 26523
24/07/2014 156.00p 162.00p 156.00p 159.80p 39801
23/07/2014 157.30p 161.60p 156.60p 156.60p 31801
22/07/2014 158.80p 162.70p 157.20p 157.20p 43881
21/07/2014 161.50p 163.10p 158.80p 158.80p 33446
18/07/2014 163.60p 164.36p 158.50p 163.00p 52236
17/07/2014 161.10p 166.20p 161.00p 161.60p 220848
16/07/2014 162.00p 166.70p 161.50p 163.20p 29869
15/07/2014 162.00p 167.50p 162.00p 164.80p 16781
14/07/2014 163.80p 166.51p 162.67p 165.10p 27814
11/07/2014 162.70p 164.90p 161.00p 164.90p 43890
10/07/2014 165.90p 168.54p 160.20p 161.00p 459275
09/07/2014 168.60p 168.60p 165.90p 166.00p 13650
08/07/2014 168.90p 170.56p 166.80p 168.00p 52757
07/07/2014 170.00p 170.40p 166.70p 168.90p 26218
04/07/2014 172.20p 172.20p 168.68p 170.00p 79669
03/07/2014 170.60p 171.70p 169.10p 170.00p 193527
02/07/2014 169.50p 173.30p 169.50p 172.00p 39166
01/07/2014 165.50p 173.30p 165.50p 173.30p 36314
30/06/2014 169.60p 170.00p 165.50p 167.10p 30694
27/06/2014 168.60p 170.00p 167.20p 170.00p 31452
26/06/2014 171.80p 171.80p 169.10p 170.50p 36299
25/06/2014 170.40p 171.80p 164.90p 171.80p 65307
24/06/2014 169.50p 169.50p 164.40p 165.00p 74877
23/06/2014 173.30p 178.80p 167.00p 167.00p 145084
20/06/2014 160.80p 176.00p 159.00p 175.80p 547986
19/06/2014 165.30p 168.00p 159.00p 159.00p 132698
18/06/2014 160.90p 168.00p 156.30p 168.00p 69601
17/06/2014 160.50p 162.40p 158.70p 159.10p 752919
16/06/2014 163.60p 163.60p 161.00p 161.00p 83504
13/06/2014 165.50p 167.00p 161.00p 163.00p 121486
12/06/2014 161.80p 167.00p 161.00p 167.00p 67953
11/06/2014 158.00p 162.00p 158.00p 161.00p 130461
10/06/2014 161.00p 164.20p 160.00p 161.00p 83164
09/06/2014 162.40p 165.78p 162.40p 163.00p 31767
06/06/2014 161.00p 166.00p 161.00p 164.00p 80240
05/06/2014 161.50p 163.23p 161.00p 161.00p 34330
04/06/2014 162.50p 163.00p 161.10p 161.20p 22119
03/06/2014 161.20p 164.32p 160.86p 162.00p 53394
02/06/2014 158.10p 163.00p 158.10p 163.00p 9459
30/05/2014 159.80p 162.90p 156.00p 160.50p 34660
29/05/2014 158.00p 160.00p 156.00p 156.00p 35944
28/05/2014 157.90p 160.00p 156.20p 160.00p 43314
27/05/2014 156.10p 160.70p 156.00p 156.20p 26606
23/05/2014 158.30p 159.00p 154.95p 156.10p 19615
22/05/2014 153.20p 160.00p 153.20p 160.00p 43346
21/05/2014 156.80p 158.10p 153.80p 156.80p 130810
20/05/2014 158.40p 159.20p 156.00p 156.00p 79819
19/05/2014 154.00p 159.20p 154.00p 156.00p 108824
16/05/2014 154.80p 157.90p 153.60p 157.90p 53155
15/05/2014 159.60p 162.20p 152.00p 154.30p 415893
14/05/2014 161.80p 163.90p 159.83p 160.70p 27114
13/05/2014 160.20p 164.50p 157.90p 164.50p 33028
12/05/2014 159.00p 160.30p 156.70p 159.50p 41872
09/05/2014 158.00p 161.20p 158.00p 158.00p 516937
08/05/2014 158.30p 160.72p 156.10p 159.00p 45549
07/05/2014 159.90p 162.30p 156.70p 156.70p 16234
06/05/2014 163.90p 163.90p 158.60p 162.60p 26709
02/05/2014 161.50p 163.00p 159.00p 159.00p 52398
01/05/2014 161.70p 162.67p 159.10p 159.10p 32486
30/04/2014 163.10p 163.90p 159.60p 161.00p 100757
29/04/2014 161.90p 164.60p 161.06p 163.50p 86097
28/04/2014 158.90p 161.70p 157.00p 161.70p 45430
25/04/2014 159.40p 161.10p 155.80p 158.00p 55801
24/04/2014 161.90p 161.90p 158.54p 160.00p 65957
23/04/2014 158.30p 162.60p 158.30p 159.00p 61507
22/04/2014 159.00p 163.00p 159.00p 160.00p 88040
17/04/2014 160.00p 162.70p 158.40p 158.40p 46271
16/04/2014 160.40p 163.30p 160.00p 161.10p 79479
15/04/2014 158.00p 161.70p 158.00p 161.70p 43125
14/04/2014 157.20p 161.50p 157.20p 160.50p 85202
11/04/2014 157.00p 163.30p 157.00p 163.30p 55930
10/04/2014 156.30p 162.30p 156.30p 162.30p 109524
09/04/2014 162.30p 162.30p 158.10p 158.50p 62346
08/04/2014 159.30p 162.00p 156.80p 158.30p 541748
07/04/2014 160.20p 160.50p 157.40p 157.40p 92867
04/04/2014 162.30p 162.30p 158.37p 160.00p 62785
03/04/2014 158.60p 161.40p 158.31p 161.40p 47000
02/04/2014 156.70p 162.50p 155.00p 161.10p 226983
01/04/2014 156.90p 158.10p 154.93p 156.90p 125465
31/03/2014 156.50p 158.10p 153.00p 158.10p 156765
28/03/2014 153.80p 155.70p 151.50p 154.00p 517934
27/03/2014 153.50p 157.90p 152.00p 155.70p 226812
26/03/2014 150.10p 153.50p 150.10p 153.50p 207419
25/03/2014 151.90p 153.00p 150.20p 152.00p 350277
24/03/2014 152.00p 154.00p 150.20p 153.00p 384887
21/03/2014 152.00p 155.00p 150.62p 152.00p 871665
20/03/2014 154.00p 156.00p 150.56p 151.40p 981674
19/03/2014 141.70p 157.00p 141.70p 154.00p 749090
18/03/2014 143.10p 146.90p 141.90p 144.20p 119318
17/03/2014 142.70p 147.28p 142.40p 142.40p 47912
14/03/2014 132.30p 150.00p 132.30p 144.00p 12487459
13/03/2014 135.00p 135.80p 133.50p 133.50p 23361
12/03/2014 137.50p 137.50p 134.62p 134.90p 49027
11/03/2014 137.00p 137.50p 135.10p 137.50p 31477
10/03/2014 134.80p 135.70p 132.02p 133.00p 63569
07/03/2014 133.90p 136.20p 132.40p 134.00p 75737
06/03/2014 132.70p 134.00p 131.80p 134.00p 54970
05/03/2014 129.00p 134.00p 129.00p 133.00p 62076
04/03/2014 132.50p 136.40p 119.69p 131.90p 184553
03/03/2014 137.00p 137.50p 130.70p 130.70p 37500
28/02/2014 139.70p 139.70p 136.09p 137.50p 45388
27/02/2014 137.40p 140.62p 136.60p 136.60p 48498
26/02/2014 141.10p 145.00p 138.10p 140.50p 80446
25/02/2014 144.00p 146.70p 138.82p 142.30p 135768
24/02/2014 144.00p 147.55p 144.00p 146.70p 19378
21/02/2014 145.00p 147.90p 144.30p 146.10p 73931
20/02/2014 144.00p 147.30p 144.00p 147.30p 12760
19/02/2014 147.20p 149.67p 144.20p 146.10p 33839
18/02/2014 148.00p 151.00p 147.30p 150.00p 33316
17/02/2014 142.40p 151.00p 140.03p 151.00p 247376
14/02/2014 140.00p 145.90p 140.00p 144.80p 31973
13/02/2014 140.00p 144.90p 140.00p 143.60p 24208
12/02/2014 142.00p 142.50p 140.40p 140.40p 14824
11/02/2014 142.60p 147.82p 142.00p 142.50p 33380
10/02/2014 142.10p 148.00p 140.69p 147.10p 46436
07/02/2014 142.00p 142.50p 139.64p 140.50p 26834
06/02/2014 139.90p 144.40p 137.00p 142.30p 29433
05/02/2014 137.50p 141.00p 136.00p 137.00p 136044
04/02/2014 137.00p 141.30p 137.00p 140.50p 44791
03/02/2014 134.80p 140.20p 134.22p 140.20p 59266
31/01/2014 135.90p 138.80p 133.62p 138.80p 1131330
30/01/2014 128.80p 137.90p 128.00p 136.00p 75422
29/01/2014 134.70p 137.10p 128.00p 128.00p 60710
28/01/2014 133.80p 135.90p 131.50p 132.50p 17356
27/01/2014 142.20p 142.20p 131.50p 134.00p 58404
24/01/2014 144.30p 144.30p 138.30p 138.30p 24056
23/01/2014 146.10p 148.50p 143.30p 143.60p 111108
22/01/2014 146.10p 149.40p 145.56p 147.20p 32289
21/01/2014 146.00p 150.00p 140.60p 150.00p 119932
20/01/2014 142.00p 144.40p 140.60p 144.40p 13527
17/01/2014 143.90p 144.20p 140.60p 140.70p 39413
16/01/2014 146.50p 146.60p 140.90p 142.40p 37539
15/01/2014 144.00p 146.60p 138.40p 146.60p 42437
14/01/2014 138.30p 143.60p 138.30p 143.60p 31468
13/01/2014 140.10p 143.50p 135.26p 140.00p 19262
10/01/2014 135.00p 140.00p 134.99p 140.00p 48783
09/01/2014 135.90p 138.28p 135.40p 135.40p 23111
08/01/2014 141.20p 141.20p 137.00p 137.00p 18557
07/01/2014 141.00p 144.14p 140.60p 140.60p 35596
06/01/2014 144.40p 144.40p 140.49p 143.60p 35705
03/01/2014 142.30p 143.00p 140.14p 141.00p 27640
02/01/2014 137.30p 142.30p 133.00p 142.30p 59464
31/12/2013 135.80p 137.30p 132.00p 135.00p 7998
30/12/2013 131.60p 136.20p 131.60p 136.00p 28979
27/12/2013 131.90p 131.90p 131.90p 131.90p 5917
24/12/2013 127.00p 131.90p 127.00p 131.90p 17378
23/12/2013 130.50p 130.50p 124.90p 129.70p 105582
20/12/2013 128.00p 130.80p 126.70p 130.50p 108551
19/12/2013 132.10p 132.10p 129.00p 129.60p 36077
18/12/2013 134.50p 134.81p 131.10p 132.10p 29218
17/12/2013 129.60p 134.50p 129.10p 131.10p 37409
16/12/2013 130.80p 134.90p 129.10p 129.10p 36514
13/12/2013 131.10p 135.22p 129.30p 129.30p 21629
12/12/2013 132.70p 135.85p 131.00p 131.00p 27463
11/12/2013 136.70p 137.54p 132.60p 134.30p 39086
10/12/2013 133.00p 138.00p 133.00p 133.00p 17942
09/12/2013 136.60p 138.90p 133.00p 133.00p 366321
06/12/2013 140.00p 140.00p 133.00p 134.00p 108247
05/12/2013 137.00p 139.00p 133.00p 133.00p 47604
04/12/2013 141.20p 141.56p 136.60p 137.70p 14518
03/12/2013 142.90p 142.90p 138.30p 139.00p 152020
02/12/2013 147.10p 147.10p 138.55p 139.00p 80194
29/11/2013 149.00p 149.00p 140.50p 147.00p 56216
28/11/2013 148.80p 148.80p 142.60p 144.00p 13364
27/11/2013 145.10p 146.50p 142.42p 142.50p 13067
26/11/2013 146.10p 148.00p 144.10p 144.80p 60213
25/11/2013 143.70p 145.70p 140.14p 145.70p 20234
22/11/2013 139.10p 142.80p 139.10p 141.30p 491632
21/11/2013 140.30p 140.40p 139.00p 140.00p 143972
20/11/2013 139.70p 140.40p 139.00p 140.00p 88142
19/11/2013 141.50p 142.50p 138.10p 140.50p 3659291
18/11/2013 141.20p 143.50p 141.00p 141.00p 104229

*Close Price adjusted for both dividends and splits