Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/12/2020 137.60p 143.00p 135.18p 143.00p 199680
22/12/2020 142.60p 143.55p 136.40p 140.00p 174969
21/12/2020 142.80p 145.40p 129.22p 140.00p 458888
18/12/2020 144.60p 149.20p 141.80p 147.00p 501650
17/12/2020 139.80p 157.20p 134.60p 151.20p 555708
16/12/2020 138.00p 141.80p 134.00p 137.00p 349270
15/12/2020 133.80p 136.00p 132.00p 136.00p 284088
14/12/2020 131.80p 138.00p 131.80p 133.80p 323788
11/12/2020 141.00p 151.20p 132.00p 134.00p 799468
10/12/2020 152.60p 153.60p 141.80p 144.60p 264359
09/12/2020 157.00p 157.80p 147.20p 150.00p 340895
08/12/2020 158.00p 159.40p 152.00p 155.00p 163098
07/12/2020 158.00p 164.20p 152.77p 159.00p 226573
04/12/2020 158.20p 164.10p 153.63p 161.00p 390385
03/12/2020 148.00p 156.00p 146.43p 153.60p 377428
02/12/2020 146.60p 157.00p 140.00p 148.80p 700938
01/12/2020 145.60p 156.00p 138.55p 152.60p 323679
30/11/2020 145.00p 145.80p 138.60p 144.20p 654443
27/11/2020 152.20p 152.20p 136.60p 142.80p 556819
26/11/2020 150.20p 150.20p 143.80p 147.00p 191161
25/11/2020 152.40p 157.80p 140.60p 147.00p 368167
24/11/2020 147.00p 152.20p 146.00p 149.80p 395148
23/11/2020 150.00p 150.00p 142.20p 146.00p 318681
20/11/2020 143.60p 152.20p 142.00p 147.40p 366558
19/11/2020 150.00p 150.00p 143.80p 145.60p 272210
18/11/2020 141.60p 151.40p 140.00p 151.40p 268423
17/11/2020 142.00p 145.80p 135.20p 140.00p 819502
16/11/2020 129.60p 146.00p 127.40p 141.20p 635301
13/11/2020 125.00p 133.00p 123.60p 128.40p 415300
12/11/2020 128.80p 136.60p 126.00p 126.00p 466211
10/11/2020 114.00p 130.80p 114.00p 127.40p 854560
09/11/2020 96.20p 119.20p 90.60p 115.00p 953174
06/11/2020 90.00p 97.90p 90.00p 93.10p 497619
05/11/2020 86.30p 92.00p 85.00p 86.30p 870263
04/11/2020 85.70p 88.50p 82.50p 86.30p 333849
03/11/2020 88.80p 88.80p 83.70p 87.20p 315085
02/11/2020 86.50p 88.98p 83.70p 88.80p 182878
30/10/2020 87.00p 91.30p 87.00p 90.00p 227557
29/10/2020 85.00p 91.40p 83.64p 88.10p 205020
28/10/2020 88.70p 92.60p 86.70p 90.00p 291127
27/10/2020 90.00p 91.90p 89.45p 90.40p 282991
26/10/2020 90.00p 92.50p 87.50p 90.50p 162054
23/10/2020 89.40p 91.40p 85.70p 89.50p 304057
22/10/2020 86.60p 89.80p 84.90p 89.40p 150954
21/10/2020 87.00p 89.30p 86.00p 86.00p 215427
20/10/2020 89.40p 91.48p 87.20p 88.50p 826356
19/10/2020 90.40p 93.60p 87.00p 88.60p 174096
16/10/2020 95.40p 95.40p 89.80p 91.00p 161406
15/10/2020 96.40p 97.10p 91.25p 91.90p 130824
14/10/2020 97.40p 97.80p 93.50p 96.30p 135750
13/10/2020 98.00p 102.00p 94.80p 96.40p 216473
12/10/2020 101.20p 103.00p 93.00p 101.00p 198357
09/10/2020 98.70p 104.20p 96.90p 100.00p 175673
08/10/2020 95.60p 100.80p 92.10p 98.20p 189872
07/10/2020 90.30p 102.80p 90.30p 97.30p 445660
06/10/2020 97.00p 101.20p 91.80p 95.10p 209221
05/10/2020 91.20p 102.80p 91.20p 96.10p 113383
02/10/2020 90.40p 96.20p 86.10p 94.00p 179396
01/10/2020 98.00p 103.00p 89.90p 93.10p 221815
30/09/2020 95.10p 96.20p 92.30p 93.30p 160873
29/09/2020 102.00p 106.40p 94.00p 95.90p 214918
28/09/2020 92.90p 104.80p 92.90p 102.00p 130020
25/09/2020 88.20p 97.63p 85.90p 91.40p 337119
24/09/2020 91.60p 95.90p 88.91p 91.70p 214373
23/09/2020 92.40p 93.80p 90.00p 92.90p 251007
22/09/2020 91.00p 95.90p 90.10p 91.50p 189953
21/09/2020 101.40p 103.00p 92.10p 94.60p 301527
18/09/2020 106.80p 107.40p 100.00p 103.80p 640583
17/09/2020 111.40p 114.60p 100.00p 100.00p 635527
16/09/2020 111.80p 120.64p 110.00p 111.40p 221269
15/09/2020 118.60p 118.60p 109.20p 111.00p 198941
14/09/2020 129.80p 131.20p 111.00p 111.00p 175404
11/09/2020 127.20p 132.80p 120.00p 123.00p 143000
10/09/2020 137.80p 137.80p 125.00p 125.00p 118323
09/09/2020 133.00p 135.00p 122.60p 124.60p 160630
08/09/2020 133.80p 137.20p 131.00p 135.00p 86049
07/09/2020 140.00p 140.00p 132.80p 135.00p 58557
04/09/2020 140.00p 140.00p 133.73p 138.80p 105283
03/09/2020 137.20p 140.80p 132.80p 132.80p 283370
02/09/2020 138.60p 140.20p 133.00p 137.00p 72731
01/09/2020 141.40p 141.60p 135.20p 139.20p 223536
31/08/2020 138.60p 140.80p 135.20p 135.20p 33072
28/08/2020 138.60p 140.80p 135.20p 135.20p 33072
27/08/2020 132.80p 141.40p 132.80p 141.40p 79626
26/08/2020 138.40p 140.40p 134.00p 135.40p 35731
25/08/2020 138.00p 140.80p 134.00p 134.00p 76988
24/08/2020 134.60p 139.52p 130.75p 135.20p 96191
21/08/2020 132.40p 140.00p 126.20p 136.00p 86810
20/08/2020 134.20p 141.20p 132.60p 134.80p 74455
19/08/2020 143.20p 145.20p 135.00p 135.60p 103006
18/08/2020 142.00p 149.00p 137.20p 139.00p 133568
17/08/2020 139.80p 146.40p 135.20p 143.80p 93484
14/08/2020 141.20p 153.35p 135.00p 137.60p 277863
13/08/2020 133.60p 141.40p 133.60p 136.00p 40453
12/08/2020 141.20p 141.20p 136.00p 137.20p 652088
11/08/2020 137.40p 141.20p 133.60p 138.40p 54355
10/08/2020 139.80p 141.40p 135.00p 136.20p 46584
07/08/2020 139.00p 144.40p 132.60p 135.00p 161511
06/08/2020 135.40p 143.80p 135.40p 138.20p 132882
05/08/2020 142.00p 144.20p 135.40p 141.60p 119188
04/08/2020 140.00p 143.40p 136.40p 143.20p 54796
03/08/2020 141.80p 141.80p 126.41p 136.00p 175383
31/07/2020 140.20p 143.00p 132.09p 136.60p 3272734
30/07/2020 143.40p 145.40p 139.60p 141.20p 122494
29/07/2020 141.00p 143.00p 140.00p 141.20p 57426
28/07/2020 138.40p 145.00p 138.00p 141.00p 56208
27/07/2020 141.00p 143.00p 139.40p 141.00p 64556
24/07/2020 143.00p 145.51p 134.98p 141.00p 152762
23/07/2020 149.00p 149.00p 143.00p 145.00p 175555
22/07/2020 145.60p 149.00p 144.26p 145.00p 84285
21/07/2020 149.00p 149.00p 143.80p 145.00p 109507
20/07/2020 147.00p 157.60p 140.00p 148.00p 156617
17/07/2020 145.00p 157.20p 145.00p 150.00p 136819
16/07/2020 150.20p 158.00p 144.09p 147.80p 124308
15/07/2020 147.40p 155.60p 143.20p 154.80p 139259
14/07/2020 146.40p 147.20p 139.60p 143.00p 147100
13/07/2020 148.80p 148.80p 143.82p 148.20p 103912
10/07/2020 143.40p 151.00p 143.00p 145.00p 132388
09/07/2020 150.40p 151.79p 144.20p 145.00p 117086
08/07/2020 144.80p 150.00p 142.20p 147.00p 72098
07/07/2020 150.60p 150.80p 142.60p 145.00p 98579
06/07/2020 150.00p 151.00p 142.43p 150.60p 72474
03/07/2020 140.00p 153.80p 140.00p 145.40p 142851
02/07/2020 149.40p 152.20p 142.40p 145.00p 182327
01/07/2020 144.20p 151.80p 143.20p 147.80p 198824
30/06/2020 153.00p 155.75p 145.20p 146.40p 848557
29/06/2020 153.00p 159.60p 151.80p 153.00p 433915
26/06/2020 154.60p 156.99p 145.99p 153.00p 256753
25/06/2020 153.00p 158.20p 145.80p 153.00p 503700
24/06/2020 155.00p 158.20p 147.20p 153.00p 319097
23/06/2020 159.00p 167.00p 155.00p 155.00p 222674
22/06/2020 158.00p 167.80p 155.00p 159.80p 190959
19/06/2020 165.40p 165.40p 155.00p 162.80p 385919
18/06/2020 155.00p 162.20p 155.00p 159.40p 127513
17/06/2020 162.80p 162.80p 153.00p 155.00p 217465
16/06/2020 163.80p 167.00p 155.00p 155.00p 262326
15/06/2020 161.80p 166.20p 155.00p 156.00p 209518
12/06/2020 155.00p 162.87p 143.16p 160.00p 348159
11/06/2020 165.20p 168.00p 154.40p 159.00p 437182
10/06/2020 167.00p 171.95p 165.80p 168.00p 240227
09/06/2020 165.00p 175.60p 165.00p 169.60p 324920
08/06/2020 168.80p 179.60p 161.50p 167.00p 617652
05/06/2020 163.40p 168.80p 159.20p 168.80p 459407
04/06/2020 166.60p 169.40p 157.20p 161.80p 177004
03/06/2020 159.00p 169.96p 155.00p 165.40p 1169998
02/06/2020 157.00p 162.80p 150.20p 155.00p 632670
01/06/2020 147.40p 158.80p 142.12p 157.20p 1072325
29/05/2020 137.00p 144.72p 134.00p 143.20p 501297
28/05/2020 137.60p 148.62p 135.00p 136.20p 253628
27/05/2020 149.20p 149.20p 134.46p 135.20p 431204
26/05/2020 140.80p 143.24p 132.80p 138.00p 218601
25/05/2020 136.20p 136.40p 130.00p 132.00p 214154
22/05/2020 136.20p 136.40p 130.00p 132.00p 214154
21/05/2020 124.80p 146.00p 124.80p 138.00p 296128
20/05/2020 140.80p 145.11p 126.40p 130.00p 280263
19/05/2020 142.60p 142.60p 134.80p 136.00p 247845
18/05/2020 138.20p 149.90p 131.00p 133.40p 270819
15/05/2020 125.00p 137.60p 118.34p 135.60p 946292
14/05/2020 132.40p 134.07p 118.60p 123.80p 427056
13/05/2020 137.80p 140.80p 126.43p 131.20p 309027
12/05/2020 137.80p 144.40p 135.80p 139.60p 604839
11/05/2020 152.20p 152.20p 137.10p 138.40p 396397
08/05/2020 145.60p 151.92p 139.00p 143.00p 127083
07/05/2020 145.60p 151.92p 139.00p 143.00p 127083
06/05/2020 158.20p 158.20p 132.60p 145.20p 293690
05/05/2020 157.00p 157.99p 147.95p 150.00p 147836
04/05/2020 152.00p 159.80p 150.00p 151.80p 432464
01/05/2020 158.00p 165.00p 153.97p 160.80p 1119478
30/04/2020 168.20p 171.20p 154.06p 162.80p 291900
29/04/2020 166.00p 171.88p 158.28p 166.20p 284156
28/04/2020 162.20p 172.84p 147.80p 165.20p 243792
27/04/2020 157.60p 170.00p 154.99p 157.40p 195903
24/04/2020 162.20p 167.00p 155.00p 155.00p 142909
23/04/2020 163.40p 169.72p 149.20p 156.80p 1141030
22/04/2020 157.80p 169.18p 157.80p 162.20p 702159
21/04/2020 165.40p 175.99p 158.33p 160.40p 452174
20/04/2020 170.00p 181.71p 168.00p 168.00p 219534
17/04/2020 168.00p 173.80p 163.20p 167.00p 151028
16/04/2020 169.00p 172.80p 163.20p 166.00p 695443
15/04/2020 167.00p 174.40p 165.87p 167.00p 228238
14/04/2020 179.60p 181.40p 161.80p 168.20p 552264
09/04/2020 178.20p 192.00p 169.48p 174.40p 412374
08/04/2020 137.40p 184.39p 135.00p 178.60p 430804
07/04/2020 141.60p 158.00p 132.20p 138.80p 1225236
06/04/2020 134.60p 141.48p 130.20p 135.00p 182185
03/04/2020 122.20p 132.27p 120.20p 126.00p 214807
02/04/2020 132.80p 132.80p 117.80p 125.20p 217690
01/04/2020 123.00p 130.84p 121.00p 130.80p 186773
31/03/2020 136.40p 140.77p 121.60p 129.80p 356666
30/03/2020 121.60p 136.00p 119.35p 133.40p 307770
27/03/2020 120.00p 134.80p 120.00p 129.80p 359129
26/03/2020 132.60p 133.99p 118.80p 129.00p 324680
25/03/2020 111.80p 138.00p 111.60p 124.00p 574281
24/03/2020 111.80p 111.80p 100.80p 110.00p 671302
23/03/2020 95.00p 106.60p 85.40p 106.60p 393502
20/03/2020 83.60p 111.80p 83.60p 111.80p 1459542
19/03/2020 99.70p 101.85p 78.20p 85.00p 703079
18/03/2020 107.80p 113.40p 95.10p 101.40p 588631
17/03/2020 111.60p 113.68p 93.25p 110.20p 734039
16/03/2020 166.40p 166.40p 106.20p 109.00p 1701858

*Close Price adjusted for both dividends and splits