Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
13/03/2020 182.80p 186.74p 164.60p 170.40p 602703
12/03/2020 211.00p 211.00p 180.60p 186.60p 499164
11/03/2020 214.50p 223.85p 214.05p 216.00p 295237
10/03/2020 233.50p 234.00p 214.58p 216.50p 193471
09/03/2020 235.00p 235.12p 220.50p 228.00p 784045
06/03/2020 241.50p 243.50p 233.50p 240.50p 426622
05/03/2020 261.00p 261.50p 242.93p 244.50p 192671
04/03/2020 265.50p 265.50p 255.00p 257.50p 188117
03/03/2020 256.50p 268.00p 256.50p 259.50p 244670
02/03/2020 268.50p 269.00p 253.50p 255.50p 468425
28/02/2020 273.00p 278.60p 251.73p 264.00p 711199
27/02/2020 296.50p 296.50p 273.00p 281.00p 350409
26/02/2020 297.50p 306.20p 277.95p 293.00p 373673
25/02/2020 324.00p 326.00p 299.15p 301.50p 661167
24/02/2020 318.50p 325.00p 316.00p 320.50p 308760
21/02/2020 325.50p 328.79p 322.50p 322.50p 1295515
20/02/2020 323.00p 328.50p 321.00p 326.00p 400915
19/02/2020 315.50p 324.00p 315.50p 322.00p 571400
18/02/2020 321.50p 324.50p 319.50p 320.00p 280798
17/02/2020 328.50p 328.50p 322.00p 323.00p 408927
14/02/2020 328.00p 328.50p 315.99p 321.50p 315666
13/02/2020 311.50p 324.00p 308.45p 324.00p 488787
12/02/2020 306.50p 312.50p 304.10p 312.50p 151806
11/02/2020 297.00p 307.50p 297.00p 306.50p 150986
10/02/2020 300.50p 305.00p 297.50p 302.50p 144782
07/02/2020 304.00p 305.91p 295.00p 297.00p 138842
06/02/2020 300.50p 311.10p 294.63p 302.00p 608030
05/02/2020 290.00p 300.00p 288.66p 293.50p 149006
04/02/2020 279.00p 292.50p 279.00p 291.00p 123526
03/02/2020 281.00p 292.00p 280.00p 284.00p 191682
31/01/2020 287.50p 289.00p 281.50p 286.00p 649147
30/01/2020 280.50p 290.50p 280.50p 285.00p 388534
29/01/2020 284.50p 285.00p 280.00p 280.50p 71542
28/01/2020 283.50p 286.50p 275.03p 285.00p 122315
27/01/2020 283.50p 285.35p 278.00p 278.00p 89917
24/01/2020 280.00p 289.00p 279.50p 285.00p 669036
23/01/2020 281.50p 282.50p 276.50p 278.00p 429053
22/01/2020 285.00p 285.00p 278.00p 279.50p 148803
21/01/2020 276.50p 283.50p 276.50p 278.50p 579256
20/01/2020 283.00p 283.50p 276.50p 280.00p 142497
17/01/2020 280.50p 283.66p 276.81p 281.50p 376632
16/01/2020 274.50p 285.00p 273.24p 280.00p 2942292
15/01/2020 269.00p 269.00p 262.00p 267.00p 145118
14/01/2020 264.00p 267.00p 261.50p 265.00p 115028
13/01/2020 272.50p 273.00p 264.58p 266.00p 143010
10/01/2020 272.00p 272.00p 268.00p 270.00p 304603
09/01/2020 274.50p 274.50p 268.00p 270.00p 128643
08/01/2020 275.00p 275.00p 269.50p 270.50p 108730
07/01/2020 276.50p 277.00p 273.50p 275.00p 741804
06/01/2020 282.50p 282.50p 268.95p 275.00p 428832
03/01/2020 284.50p 284.50p 276.00p 278.00p 273805
02/01/2020 281.50p 283.60p 279.00p 280.00p 259542
31/12/2019 278.00p 278.36p 276.30p 277.00p 74705
30/12/2019 276.00p 277.00p 274.50p 276.00p 543838
27/12/2019 277.00p 277.00p 275.00p 276.00p 228743
24/12/2019 280.00p 280.00p 274.50p 274.50p 55164
23/12/2019 277.00p 280.60p 274.00p 277.00p 368475
20/12/2019 279.50p 280.00p 268.50p 275.50p 1371570
19/12/2019 278.00p 278.50p 274.00p 277.00p 1717047
18/12/2019 275.50p 280.00p 270.00p 276.00p 222004
17/12/2019 272.50p 276.00p 270.54p 275.00p 240108
16/12/2019 275.00p 276.50p 267.50p 276.00p 711413
13/12/2019 249.00p 271.00p 249.00p 270.00p 2970613
12/12/2019 243.00p 249.00p 238.17p 246.50p 148873
11/12/2019 245.50p 246.50p 237.26p 242.50p 158503
10/12/2019 250.00p 250.00p 244.50p 248.50p 398668
09/12/2019 250.50p 251.00p 245.38p 250.00p 177923
06/12/2019 253.00p 254.50p 246.50p 250.00p 456058
05/12/2019 250.50p 252.00p 246.00p 251.00p 581340
04/12/2019 247.00p 254.50p 247.00p 250.50p 580568
03/12/2019 253.00p 253.00p 249.00p 251.00p 1219481
02/12/2019 247.00p 256.50p 246.50p 252.50p 421686
29/11/2019 250.00p 250.18p 245.50p 246.50p 147342
28/11/2019 246.50p 250.00p 246.00p 249.50p 211366
27/11/2019 246.50p 250.00p 242.78p 247.00p 1389887
26/11/2019 238.00p 248.00p 238.00p 245.00p 264124
25/11/2019 238.50p 248.00p 234.00p 242.00p 237270
22/11/2019 232.00p 239.00p 230.50p 235.00p 1285302
21/11/2019 224.00p 235.00p 224.00p 232.00p 104801
20/11/2019 232.50p 232.50p 224.00p 226.50p 89045
19/11/2019 227.50p 238.00p 222.26p 229.50p 196595
18/11/2019 220.00p 235.00p 220.00p 227.00p 192201
15/11/2019 220.00p 225.00p 220.00p 225.00p 83242
14/11/2019 219.00p 223.65p 215.00p 220.00p 161602
13/11/2019 216.50p 220.00p 213.00p 220.00p 92842
12/11/2019 212.50p 217.00p 212.00p 216.50p 171905
11/11/2019 212.50p 217.00p 212.00p 212.00p 167381
08/11/2019 219.50p 219.50p 212.50p 213.00p 67785
07/11/2019 220.00p 223.12p 217.50p 219.50p 80412
06/11/2019 219.00p 223.00p 215.94p 220.00p 189628
05/11/2019 238.00p 238.00p 216.50p 220.00p 705411
04/11/2019 247.00p 247.50p 232.00p 238.50p 193566
01/11/2019 247.50p 247.50p 242.64p 245.50p 129055
31/10/2019 245.50p 251.24p 239.36p 243.50p 159894
30/10/2019 242.00p 246.50p 240.49p 246.50p 233533
29/10/2019 244.50p 247.00p 239.00p 242.00p 165985
28/10/2019 245.00p 246.00p 236.17p 243.50p 108523
25/10/2019 246.00p 253.50p 241.08p 245.50p 2167564
24/10/2019 247.50p 248.27p 239.50p 245.00p 151069
23/10/2019 234.00p 249.50p 234.00p 247.50p 214253
22/10/2019 226.00p 239.50p 223.80p 239.50p 1761497
21/10/2019 216.00p 231.50p 215.50p 231.50p 256683
18/10/2019 216.50p 218.00p 210.50p 215.00p 126262
17/10/2019 215.00p 223.50p 213.00p 218.50p 153248
16/10/2019 212.50p 219.50p 210.00p 217.00p 154974
15/10/2019 200.50p 215.50p 196.80p 212.50p 1620881
14/10/2019 204.50p 204.50p 191.55p 198.80p 126915
11/10/2019 181.80p 206.50p 181.80p 206.50p 321894
10/10/2019 182.20p 185.60p 180.80p 185.60p 65592
09/10/2019 186.40p 186.40p 184.00p 186.40p 90652
08/10/2019 189.60p 195.56p 179.80p 182.00p 129606
07/10/2019 191.20p 193.90p 189.97p 190.20p 51418
04/10/2019 196.60p 196.60p 190.80p 190.80p 59232
03/10/2019 192.40p 196.80p 191.10p 195.00p 64292
02/10/2019 188.20p 196.20p 186.80p 195.00p 76390
01/10/2019 194.00p 194.00p 189.00p 189.40p 38013
30/09/2019 188.60p 192.40p 188.20p 189.60p 63930
27/09/2019 186.80p 194.40p 181.40p 194.40p 142399
26/09/2019 174.40p 188.13p 174.40p 182.40p 82290
25/09/2019 182.80p 183.40p 175.60p 177.60p 71224
24/09/2019 177.00p 188.80p 177.00p 178.80p 62134
23/09/2019 178.20p 181.60p 176.80p 180.80p 61150
20/09/2019 179.00p 191.20p 177.60p 181.60p 313302
19/09/2019 176.60p 180.75p 173.00p 178.00p 3763864
18/09/2019 179.80p 186.20p 178.60p 178.60p 118630
17/09/2019 181.00p 186.60p 181.00p 182.40p 88168
16/09/2019 183.80p 187.60p 176.40p 184.40p 321807
13/09/2019 180.40p 184.20p 176.60p 184.20p 145225
12/09/2019 173.40p 182.40p 169.40p 182.40p 76365
11/09/2019 171.20p 174.20p 168.40p 172.40p 56554
10/09/2019 170.60p 172.60p 166.20p 172.60p 47770
09/09/2019 171.20p 171.20p 166.40p 169.00p 42528
06/09/2019 170.00p 171.20p 164.40p 171.00p 35106
05/09/2019 167.20p 171.00p 164.40p 169.00p 105350
04/09/2019 170.00p 170.00p 161.00p 167.20p 45140
03/09/2019 164.20p 170.40p 163.20p 166.00p 39238
02/09/2019 162.40p 169.60p 158.00p 164.20p 102227
30/08/2019 166.40p 173.60p 159.80p 161.20p 95812
29/08/2019 164.40p 170.20p 164.40p 169.60p 32539
28/08/2019 172.20p 175.20p 164.00p 167.20p 63188
27/08/2019 170.40p 179.00p 167.89p 176.40p 83127
23/08/2019 170.80p 172.80p 163.40p 170.20p 83874
22/08/2019 155.80p 169.80p 151.20p 169.80p 157456
21/08/2019 151.00p 158.80p 151.00p 152.20p 53167
20/08/2019 149.80p 154.40p 146.20p 154.40p 73898
19/08/2019 154.00p 159.61p 151.20p 152.80p 74667
16/08/2019 156.00p 156.80p 153.40p 154.60p 51674
15/08/2019 157.00p 159.40p 154.20p 156.00p 55518
14/08/2019 158.20p 158.20p 153.40p 153.80p 31781
13/08/2019 159.00p 161.20p 154.25p 157.20p 30473
12/08/2019 161.60p 163.57p 158.60p 158.60p 48651
09/08/2019 159.60p 163.20p 154.80p 160.00p 22457
08/08/2019 163.20p 163.20p 154.60p 158.00p 101202
07/08/2019 155.20p 160.20p 153.99p 157.00p 67440
06/08/2019 147.80p 158.80p 147.80p 152.00p 107968
05/08/2019 153.40p 154.60p 147.20p 149.40p 72085
02/08/2019 155.00p 155.00p 148.40p 148.40p 92432
01/08/2019 149.40p 154.00p 147.80p 152.80p 2752317
31/07/2019 151.00p 152.80p 149.20p 151.60p 98107
30/07/2019 150.20p 152.80p 148.20p 151.00p 147350
29/07/2019 156.80p 156.80p 148.60p 148.60p 47910
26/07/2019 153.20p 153.20p 152.00p 152.60p 21699
25/07/2019 159.40p 159.40p 153.00p 153.00p 29965
24/07/2019 162.40p 162.76p 155.00p 155.00p 35009
23/07/2019 162.40p 163.80p 155.80p 155.80p 33861
22/07/2019 158.80p 164.60p 157.80p 161.20p 77853
19/07/2019 156.00p 160.60p 156.00p 156.00p 43068
18/07/2019 158.60p 160.80p 155.80p 156.80p 21133
17/07/2019 156.40p 160.80p 154.80p 157.20p 51940
16/07/2019 157.20p 159.00p 152.80p 153.00p 27451
15/07/2019 152.40p 159.20p 152.00p 158.20p 48796
12/07/2019 153.00p 154.40p 152.20p 154.00p 17964
11/07/2019 152.00p 153.00p 152.00p 152.00p 107141
10/07/2019 151.00p 156.16p 149.40p 152.00p 49539
09/07/2019 157.20p 160.60p 151.99p 152.00p 62405
08/07/2019 161.00p 166.60p 157.80p 157.80p 38614
05/07/2019 161.40p 165.20p 158.60p 161.00p 33815
04/07/2019 161.20p 162.00p 158.60p 160.00p 79943
03/07/2019 161.80p 163.00p 156.40p 161.20p 23606
02/07/2019 161.80p 165.60p 160.00p 160.00p 29721
01/07/2019 161.40p 164.40p 161.20p 164.00p 33126
28/06/2019 158.60p 161.20p 158.60p 159.00p 62492
27/06/2019 159.00p 160.60p 159.00p 160.00p 26625
26/06/2019 159.40p 161.40p 157.80p 160.00p 51109
25/06/2019 161.60p 161.60p 154.40p 161.00p 91854
24/06/2019 160.20p 164.40p 156.00p 157.00p 47636
21/06/2019 152.20p 162.00p 152.20p 160.00p 1012517
20/06/2019 155.80p 156.00p 154.40p 154.40p 115952
19/06/2019 154.40p 157.40p 153.00p 154.40p 131088
18/06/2019 153.60p 159.20p 153.00p 156.00p 117592
17/06/2019 156.80p 157.12p 153.40p 155.80p 70494
14/06/2019 153.40p 159.20p 153.40p 158.80p 68665
13/06/2019 159.00p 162.44p 150.60p 153.40p 120796
12/06/2019 154.60p 160.53p 154.60p 159.80p 552129
11/06/2019 160.40p 160.80p 159.00p 160.00p 51100
10/06/2019 160.40p 160.40p 156.59p 158.40p 52059
07/06/2019 156.60p 159.00p 155.20p 159.00p 44894
06/06/2019 155.80p 156.60p 154.20p 156.60p 1500162
05/06/2019 156.00p 158.40p 152.00p 153.00p 66388
04/06/2019 150.60p 157.00p 150.60p 157.00p 35076

*Close Price adjusted for both dividends and splits