Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/09/2010 117.00p 120.80p 116.53p 119.70p 322372
14/09/2010 117.80p 117.80p 115.30p 116.30p 259810
13/09/2010 116.00p 118.80p 116.00p 118.10p 152781
10/09/2010 112.30p 118.30p 112.30p 118.00p 242537
09/09/2010 115.50p 116.00p 113.15p 116.00p 79398
08/09/2010 112.80p 113.50p 112.50p 113.00p 46672
07/09/2010 114.60p 116.20p 112.00p 112.00p 106706
06/09/2010 113.00p 116.20p 112.45p 115.80p 84283
03/09/2010 115.00p 115.00p 112.20p 112.20p 127443
02/09/2010 114.00p 115.03p 112.40p 114.50p 209496
01/09/2010 110.90p 114.00p 110.50p 114.00p 166093
31/08/2010 106.70p 110.90p 105.37p 110.90p 214656
27/08/2010 106.80p 109.00p 104.10p 107.30p 582134
26/08/2010 104.50p 105.70p 103.40p 104.00p 740358
25/08/2010 107.80p 107.80p 103.30p 103.30p 302388
24/08/2010 108.10p 108.40p 105.00p 105.50p 195869
23/08/2010 108.40p 110.80p 106.00p 109.00p 184554
20/08/2010 107.80p 107.82p 104.00p 105.80p 338065
19/08/2010 108.20p 109.30p 106.80p 107.30p 288840
18/08/2010 110.30p 110.50p 106.50p 107.60p 119151
17/08/2010 111.00p 111.00p 108.70p 109.60p 180612
16/08/2010 111.10p 111.10p 108.76p 109.10p 58991
13/08/2010 111.40p 111.50p 108.80p 109.60p 263172
12/08/2010 110.00p 111.20p 109.10p 109.70p 1024961
11/08/2010 114.00p 114.00p 109.90p 109.90p 374871
10/08/2010 113.00p 115.50p 113.00p 113.90p 382599
09/08/2010 113.30p 115.40p 113.30p 114.90p 243395
06/08/2010 112.50p 115.00p 112.50p 113.50p 156916
05/08/2010 115.20p 115.90p 114.20p 114.20p 165465
04/08/2010 115.50p 117.67p 115.50p 115.80p 133345
03/08/2010 117.60p 118.70p 117.50p 117.90p 88942
02/08/2010 120.00p 120.00p 118.00p 118.20p 179008
30/07/2010 120.90p 120.90p 115.20p 118.90p 284293
29/07/2010 112.30p 122.70p 110.40p 117.00p 2214572
28/07/2010 108.50p 112.00p 108.00p 109.20p 363761
27/07/2010 110.00p 110.50p 108.50p 108.50p 307184
26/07/2010 110.00p 111.20p 108.80p 110.00p 166191
23/07/2010 106.90p 110.60p 105.64p 109.50p 233009
22/07/2010 101.80p 107.00p 101.80p 107.00p 343096
21/07/2010 102.10p 104.30p 102.10p 103.90p 1904853
20/07/2010 103.60p 103.70p 102.90p 103.20p 265041
19/07/2010 101.00p 104.00p 101.00p 102.60p 308524
16/07/2010 103.00p 103.90p 102.00p 102.80p 193303
15/07/2010 102.20p 104.60p 102.20p 103.00p 281581
14/07/2010 103.00p 104.40p 103.00p 104.00p 295491
13/07/2010 103.60p 104.40p 102.90p 104.00p 446151
12/07/2010 103.60p 103.90p 102.90p 103.40p 182312
09/07/2010 104.00p 104.00p 102.60p 103.00p 461903
08/07/2010 99.50p 104.00p 99.45p 103.80p 605392
07/07/2010 100.30p 100.30p 97.00p 98.75p 816183
06/07/2010 100.30p 101.90p 99.65p 101.70p 169697
05/07/2010 99.70p 101.10p 99.70p 100.00p 139236
02/07/2010 94.20p 99.95p 94.20p 99.75p 353259
01/07/2010 98.05p 99.45p 94.75p 94.75p 632565
30/06/2010 99.45p 100.40p 97.75p 99.55p 770507
29/06/2010 104.30p 105.20p 99.70p 99.75p 504059
28/06/2010 105.90p 107.00p 105.40p 106.10p 533191
25/06/2010 112.40p 112.40p 105.50p 105.90p 301859
24/06/2010 112.80p 113.40p 110.10p 111.50p 301115
23/06/2010 112.80p 112.80p 110.40p 112.10p 533886
22/06/2010 112.50p 112.60p 109.80p 111.70p 452245
21/06/2010 118.00p 118.90p 112.60p 112.80p 502586
18/06/2010 117.90p 117.90p 115.10p 117.00p 967362
17/06/2010 117.20p 119.60p 116.00p 116.10p 238830
16/06/2010 119.90p 119.90p 117.54p 118.00p 547892
15/06/2010 117.70p 119.90p 117.50p 119.50p 536865
14/06/2010 119.60p 119.80p 117.70p 119.00p 504876
11/06/2010 118.00p 119.30p 116.50p 118.30p 492717
10/06/2010 115.70p 118.00p 115.50p 117.30p 531714
09/06/2010 117.60p 117.60p 115.30p 116.60p 499298
08/06/2010 117.10p 117.70p 114.80p 115.80p 352774
07/06/2010 115.00p 117.10p 114.25p 115.60p 314697
04/06/2010 118.90p 119.40p 116.80p 117.20p 347262
03/06/2010 119.80p 119.80p 118.20p 119.10p 1103930
02/06/2010 117.00p 119.20p 115.60p 118.90p 663341
01/06/2010 116.20p 118.10p 114.60p 118.10p 469690
28/05/2010 112.20p 119.30p 112.10p 117.40p 3984617
27/05/2010 112.60p 113.40p 111.60p 113.00p 1014464
26/05/2010 114.30p 114.30p 112.30p 112.40p 1024928
25/05/2010 115.70p 116.00p 111.06p 112.60p 1097678
24/05/2010 119.80p 119.80p 116.50p 117.30p 868681
21/05/2010 115.20p 119.90p 115.20p 119.10p 1046219
20/05/2010 118.10p 118.36p 115.28p 116.60p 1025561
19/05/2010 116.40p 118.70p 116.03p 117.90p 1368905
18/05/2010 118.20p 118.70p 116.60p 118.10p 345184
17/05/2010 114.50p 119.00p 114.50p 117.30p 677883
14/05/2010 119.30p 120.00p 113.80p 116.30p 1833711
13/05/2010 122.10p 123.10p 117.70p 118.40p 7721235
12/05/2010 119.10p 122.30p 117.10p 121.80p 1431229
11/05/2010 115.90p 119.30p 113.90p 118.80p 651539
10/05/2010 113.20p 116.60p 111.80p 115.20p 1055601
07/05/2010 117.50p 119.30p 109.10p 111.00p 1248032
06/05/2010 117.70p 123.70p 117.30p 120.20p 770425
05/05/2010 121.20p 121.20p 117.59p 119.30p 858556
04/05/2010 124.80p 124.80p 119.20p 120.20p 845935
30/04/2010 121.50p 123.60p 120.37p 121.60p 410478
29/04/2010 117.50p 120.80p 117.50p 120.80p 1311974
28/04/2010 120.40p 120.40p 117.20p 118.70p 1246047
27/04/2010 121.20p 121.40p 119.00p 120.10p 313663
26/04/2010 121.50p 122.20p 120.10p 120.60p 1012588
23/04/2010 122.90p 122.90p 118.50p 119.20p 515909
22/04/2010 115.20p 126.10p 115.20p 119.00p 1226757
21/04/2010 115.40p 118.50p 114.60p 117.90p 364471
20/04/2010 115.10p 117.10p 114.00p 116.30p 730921
19/04/2010 115.00p 116.20p 114.70p 115.40p 501077
16/04/2010 117.40p 119.40p 115.60p 116.80p 684416
15/04/2010 117.70p 119.50p 116.83p 119.10p 286231
14/04/2010 118.00p 119.10p 117.80p 118.80p 286334
13/04/2010 116.10p 119.00p 116.10p 117.90p 271948
12/04/2010 118.60p 118.98p 115.80p 117.20p 399141
09/04/2010 117.50p 118.90p 116.30p 117.40p 387084
08/04/2010 116.10p 117.00p 114.10p 116.20p 477104
07/04/2010 118.10p 120.71p 117.10p 117.70p 520709
06/04/2010 118.20p 120.10p 116.50p 119.50p 318096
01/04/2010 116.60p 118.50p 115.80p 117.60p 569723
31/03/2010 117.40p 118.50p 114.60p 117.60p 693593
30/03/2010 119.00p 119.00p 117.30p 118.50p 433036
29/03/2010 117.20p 117.90p 115.43p 117.10p 320813
26/03/2010 117.70p 119.20p 115.40p 115.80p 789724
25/03/2010 114.00p 119.90p 112.77p 117.20p 16950560
24/03/2010 113.30p 114.30p 111.80p 113.40p 245111
23/03/2010 113.20p 114.90p 111.87p 113.10p 2578389
22/03/2010 112.20p 113.50p 110.82p 112.90p 588802
19/03/2010 112.80p 114.70p 112.00p 113.00p 3660322
18/03/2010 114.60p 114.60p 112.47p 113.40p 2914030
17/03/2010 115.00p 115.00p 113.00p 114.60p 292818
16/03/2010 114.40p 114.60p 112.90p 113.90p 292975
15/03/2010 114.90p 114.90p 112.70p 113.90p 438096
12/03/2010 113.50p 115.09p 112.50p 114.00p 391988
11/03/2010 112.60p 115.90p 112.60p 113.90p 457909
10/03/2010 113.50p 113.50p 111.65p 112.50p 225504
09/03/2010 113.10p 113.60p 111.70p 112.50p 390459
08/03/2010 114.50p 114.50p 112.00p 112.10p 269086
05/03/2010 113.90p 114.00p 110.65p 113.40p 751023
04/03/2010 114.40p 114.40p 111.20p 112.60p 715645
03/03/2010 114.20p 115.02p 111.30p 114.00p 542355
02/03/2010 112.80p 115.80p 111.11p 114.40p 1433100
01/03/2010 103.20p 113.20p 102.90p 111.90p 4057972
26/02/2010 97.85p 103.40p 97.85p 102.50p 14795373
25/02/2010 95.00p 102.10p 94.95p 98.05p 19020462
24/02/2010 93.05p 95.00p 92.60p 94.15p 413709
23/02/2010 93.35p 94.90p 91.50p 93.35p 2405277
22/02/2010 94.70p 94.73p 91.75p 92.50p 206179
19/02/2010 92.75p 95.05p 92.75p 94.25p 359560
18/02/2010 91.50p 95.00p 91.50p 94.00p 1241295
17/02/2010 91.30p 93.24p 91.09p 93.00p 1013863
16/02/2010 91.15p 91.15p 88.97p 90.90p 611130
15/02/2010 90.10p 90.30p 88.55p 90.20p 442332
12/02/2010 89.80p 90.15p 87.70p 89.10p 458104
11/02/2010 91.00p 91.00p 87.35p 89.00p 522956
10/02/2010 92.75p 92.75p 88.60p 91.50p 971081
09/02/2010 91.00p 92.30p 89.20p 91.80p 2954929
08/02/2010 88.90p 90.50p 88.23p 89.80p 650066
05/02/2010 90.40p 91.05p 87.40p 89.55p 1971161
04/02/2010 91.40p 93.00p 89.05p 89.70p 762831
03/02/2010 93.00p 93.00p 89.95p 91.55p 1461826
02/02/2010 93.00p 93.75p 91.40p 93.40p 570321
01/02/2010 91.95p 92.50p 90.05p 92.50p 93972
29/01/2010 92.75p 93.00p 90.70p 91.50p 483231
28/01/2010 91.50p 93.00p 90.55p 92.50p 1004759
27/01/2010 91.45p 91.45p 89.25p 91.20p 663819
26/01/2010 91.55p 92.10p 88.26p 91.00p 365783
25/01/2010 91.75p 91.75p 89.35p 90.35p 220648
22/01/2010 92.10p 93.50p 90.10p 90.40p 302382
21/01/2010 94.50p 94.50p 91.05p 91.65p 938591
20/01/2010 94.00p 94.45p 93.00p 93.25p 3521494
19/01/2010 92.00p 95.85p 90.55p 94.95p 924026
18/01/2010 91.50p 92.60p 89.25p 92.60p 1324740
15/01/2010 92.80p 93.20p 89.40p 90.50p 410368
14/01/2010 92.20p 93.45p 90.70p 91.75p 277126
13/01/2010 89.95p 92.23p 88.65p 90.00p 1370264
12/01/2010 89.75p 90.85p 88.40p 89.50p 266836
11/01/2010 91.10p 91.80p 88.35p 88.85p 445124
08/01/2010 91.85p 93.30p 89.45p 90.00p 794857
07/01/2010 86.45p 90.55p 86.45p 89.55p 550815
06/01/2010 85.25p 87.99p 85.25p 86.00p 521854
05/01/2010 80.95p 87.45p 80.80p 85.80p 1161283
04/01/2010 83.15p 84.00p 80.25p 80.25p 654439
31/12/2009 83.20p 83.20p 80.70p 83.05p 37022
30/12/2009 83.95p 83.95p 81.26p 82.95p 45570
29/12/2009 81.00p 83.60p 80.68p 83.60p 82752
24/12/2009 82.00p 84.00p 81.85p 84.00p 35563
23/12/2009 82.00p 83.65p 82.00p 83.50p 53650
22/12/2009 83.15p 83.15p 81.84p 82.00p 301296
21/12/2009 82.00p 83.10p 82.00p 82.00p 109833
18/12/2009 81.35p 84.65p 80.65p 80.75p 806148
17/12/2009 84.60p 84.60p 80.95p 83.40p 290653
16/12/2009 81.70p 84.25p 80.01p 83.25p 560661
15/12/2009 80.30p 83.00p 79.20p 80.25p 423849
14/12/2009 80.70p 80.70p 77.90p 78.10p 184597
11/12/2009 79.30p 80.22p 78.12p 79.40p 117723
10/12/2009 79.10p 80.40p 77.40p 79.90p 542399
09/12/2009 79.00p 83.00p 76.85p 79.80p 838516
08/12/2009 80.35p 80.35p 78.85p 79.00p 329110
07/12/2009 80.20p 82.00p 79.00p 79.00p 242675
04/12/2009 78.15p 82.65p 76.35p 80.40p 619363
03/12/2009 77.40p 79.25p 76.60p 77.75p 247405
02/12/2009 77.60p 79.90p 75.85p 75.90p 458667
01/12/2009 77.65p 78.90p 76.25p 78.50p 382203
30/11/2009 78.40p 78.50p 74.70p 76.75p 337101

*Close Price adjusted for both dividends and splits