Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
16/08/2018 172.60p 174.80p 163.25p 171.00p 413726
15/08/2018 183.40p 186.44p 175.44p 176.00p 152194
14/08/2018 185.60p 188.40p 183.40p 183.40p 84396
13/08/2018 184.40p 187.74p 184.40p 187.40p 56450
10/08/2018 179.80p 189.00p 179.60p 186.80p 95508
09/08/2018 175.80p 180.00p 175.40p 178.80p 177683
08/08/2018 185.40p 187.00p 174.60p 178.00p 117216
07/08/2018 179.20p 182.00p 174.50p 181.20p 69265
06/08/2018 184.40p 186.00p 175.34p 179.00p 163127
03/08/2018 182.40p 185.20p 180.00p 180.20p 64237
02/08/2018 190.80p 190.80p 181.20p 181.60p 77382
01/08/2018 179.60p 187.60p 176.00p 187.60p 65383
31/07/2018 188.60p 188.60p 177.20p 181.60p 111335
30/07/2018 187.40p 187.40p 183.65p 185.80p 27486
27/07/2018 181.00p 189.00p 181.00p 189.00p 69424
26/07/2018 186.60p 186.60p 180.60p 184.40p 53615
25/07/2018 185.80p 185.80p 182.60p 183.60p 231875
24/07/2018 184.00p 184.40p 181.80p 182.80p 1968785
23/07/2018 180.40p 183.60p 179.57p 183.00p 25136
20/07/2018 183.80p 184.56p 179.40p 183.00p 95143
19/07/2018 180.00p 184.00p 176.40p 184.00p 82627
18/07/2018 180.00p 184.20p 175.80p 175.80p 56178
17/07/2018 186.60p 190.80p 182.20p 183.60p 54196
16/07/2018 177.60p 185.60p 177.60p 185.60p 73577
13/07/2018 179.40p 180.60p 174.28p 176.40p 27092
12/07/2018 182.60p 183.80p 177.40p 178.00p 73559
11/07/2018 189.00p 189.00p 183.00p 183.00p 92163
10/07/2018 190.20p 190.20p 187.20p 187.20p 40701
09/07/2018 184.80p 189.80p 183.60p 187.80p 73816
06/07/2018 187.20p 188.00p 185.00p 188.00p 185804
05/07/2018 194.40p 194.51p 183.00p 185.00p 159390
04/07/2018 184.00p 194.00p 183.80p 194.00p 56931
03/07/2018 191.80p 193.22p 185.00p 188.20p 104238
02/07/2018 190.00p 194.00p 189.40p 190.20p 63330
29/06/2018 187.20p 195.40p 186.40p 191.40p 111129
28/06/2018 185.80p 187.60p 182.20p 183.20p 60774
27/06/2018 182.20p 187.00p 181.60p 187.00p 86980
26/06/2018 185.40p 186.20p 180.60p 184.60p 145851
25/06/2018 193.60p 193.60p 186.60p 187.20p 71920
22/06/2018 186.60p 194.80p 186.60p 193.00p 721767
21/06/2018 192.20p 192.20p 188.40p 189.00p 271108
20/06/2018 190.40p 192.00p 187.00p 188.60p 298904
19/06/2018 190.60p 191.40p 187.20p 188.40p 140273
18/06/2018 183.00p 190.20p 183.00p 189.00p 175947
15/06/2018 190.00p 190.00p 187.00p 187.40p 756956
14/06/2018 190.00p 190.00p 188.40p 190.00p 142653
13/06/2018 187.20p 189.50p 186.80p 188.20p 137548
12/06/2018 187.60p 188.00p 186.08p 187.40p 189472
11/06/2018 181.40p 187.00p 181.40p 187.00p 499133
08/06/2018 182.20p 186.80p 182.20p 185.80p 163688
07/06/2018 180.80p 186.60p 180.34p 186.60p 263742
06/06/2018 185.40p 189.40p 182.60p 185.00p 433415
05/06/2018 190.40p 190.40p 184.90p 187.20p 115057
04/06/2018 186.80p 189.70p 182.60p 188.00p 227646
01/06/2018 183.20p 187.80p 183.20p 187.00p 320574
31/05/2018 183.00p 186.80p 180.80p 186.80p 2871895
30/05/2018 175.80p 186.60p 174.60p 181.00p 801643
29/05/2018 177.80p 179.40p 166.40p 179.40p 302541
25/05/2018 177.80p 177.80p 173.00p 174.80p 493911
24/05/2018 172.00p 177.80p 171.49p 175.40p 1358700
23/05/2018 169.80p 174.60p 167.20p 171.40p 740710
22/05/2018 158.00p 169.80p 155.13p 169.80p 866588
21/05/2018 165.40p 165.40p 155.00p 155.00p 396916
18/05/2018 171.00p 171.00p 161.20p 161.60p 578207
17/05/2018 165.40p 171.60p 158.80p 169.80p 385078
16/05/2018 170.20p 170.20p 163.80p 164.40p 283064
15/05/2018 169.40p 170.78p 165.00p 167.80p 468082
14/05/2018 174.00p 174.96p 168.40p 170.40p 281447
11/05/2018 176.00p 176.00p 172.06p 175.00p 81810
10/05/2018 175.00p 175.40p 172.80p 174.40p 53987
09/05/2018 172.40p 176.20p 172.00p 174.00p 178591
08/05/2018 172.20p 176.19p 171.80p 172.20p 137859
04/05/2018 172.20p 175.00p 171.20p 172.40p 125528
03/05/2018 170.40p 174.40p 170.00p 172.40p 101259
02/05/2018 174.60p 175.00p 171.40p 172.80p 102574
01/05/2018 172.20p 174.93p 172.20p 174.00p 65399
30/04/2018 174.20p 176.35p 173.55p 175.00p 237903
27/04/2018 167.40p 177.00p 167.40p 174.60p 193332
26/04/2018 173.60p 175.00p 168.00p 169.40p 181930
25/04/2018 170.40p 172.78p 170.00p 170.00p 92852
24/04/2018 170.40p 173.95p 170.40p 173.00p 236051
23/04/2018 173.20p 175.08p 170.00p 173.60p 191015
20/04/2018 176.80p 176.80p 172.20p 173.00p 274823
19/04/2018 175.00p 175.20p 172.40p 174.80p 165979
18/04/2018 173.80p 175.00p 171.82p 172.80p 246444
17/04/2018 173.40p 174.80p 170.00p 172.00p 168968
16/04/2018 172.00p 175.66p 170.00p 175.00p 214269
13/04/2018 173.80p 176.80p 171.80p 173.20p 201559
12/04/2018 176.00p 178.44p 173.20p 175.20p 145652
11/04/2018 177.40p 179.60p 173.60p 175.80p 94782
10/04/2018 174.40p 179.20p 171.80p 177.40p 112724
09/04/2018 174.80p 176.69p 169.60p 172.40p 444483
06/04/2018 177.00p 181.00p 173.40p 173.40p 426589
05/04/2018 180.20p 187.92p 176.21p 180.00p 738128
04/04/2018 211.50p 214.00p 203.00p 213.50p 128463
03/04/2018 211.00p 212.00p 202.75p 207.00p 175832
29/03/2018 214.50p 214.50p 206.50p 206.50p 61774
28/03/2018 209.00p 216.00p 208.00p 209.50p 57148
27/03/2018 210.00p 211.50p 208.00p 209.50p 23132
26/03/2018 207.50p 209.00p 207.50p 208.00p 16481
23/03/2018 206.00p 215.17p 198.80p 211.00p 81465
22/03/2018 218.50p 219.50p 207.00p 207.00p 62191
21/03/2018 215.50p 218.00p 213.00p 214.50p 172931
20/03/2018 211.50p 218.50p 211.50p 214.00p 52738
19/03/2018 213.00p 219.50p 213.00p 216.50p 49313
16/03/2018 216.50p 218.50p 213.19p 218.00p 167617
15/03/2018 217.00p 218.00p 212.50p 216.00p 76769
14/03/2018 215.00p 218.00p 214.00p 215.00p 140086
13/03/2018 219.50p 219.50p 216.00p 216.50p 131776
12/03/2018 219.50p 220.00p 217.50p 220.00p 52419
09/03/2018 217.50p 218.50p 217.00p 218.00p 109947
08/03/2018 216.50p 218.00p 212.50p 215.50p 80492
07/03/2018 222.00p 222.00p 210.50p 218.00p 173810
06/03/2018 225.50p 225.50p 218.00p 224.50p 54898
05/03/2018 222.50p 223.50p 219.80p 222.00p 69251
02/03/2018 222.00p 228.00p 222.00p 223.00p 60229
01/03/2018 225.00p 225.00p 219.92p 223.00p 97160
28/02/2018 230.50p 230.50p 220.00p 220.00p 146108
27/02/2018 225.00p 226.00p 223.50p 226.00p 19519
26/02/2018 229.00p 230.50p 222.00p 225.50p 14888
23/02/2018 225.00p 226.15p 223.00p 224.00p 29555
22/02/2018 223.50p 228.00p 221.00p 222.50p 44807
21/02/2018 230.50p 233.00p 218.50p 222.50p 43007
20/02/2018 228.50p 229.50p 226.50p 228.00p 16144
19/02/2018 226.00p 233.00p 225.50p 227.00p 60921
16/02/2018 234.50p 234.50p 226.50p 231.50p 24745
15/02/2018 226.50p 240.00p 226.50p 234.00p 38182
14/02/2018 229.50p 232.50p 226.50p 230.00p 58855
13/02/2018 225.50p 230.50p 225.38p 230.00p 104566
12/02/2018 228.50p 229.00p 226.00p 226.50p 53781
09/02/2018 222.00p 229.50p 220.50p 223.50p 54831
08/02/2018 226.00p 229.50p 223.50p 224.00p 23365
07/02/2018 230.00p 230.22p 222.00p 227.50p 28211
06/02/2018 228.00p 232.50p 219.50p 222.00p 70556
05/02/2018 226.00p 231.50p 225.00p 227.50p 59335
02/02/2018 231.00p 235.00p 225.50p 225.50p 61248
01/02/2018 230.50p 230.50p 224.00p 228.00p 527594
31/01/2018 227.50p 231.00p 225.00p 227.00p 72253
30/01/2018 224.50p 226.00p 217.50p 223.50p 61506
29/01/2018 226.00p 232.00p 225.00p 225.00p 20126
26/01/2018 230.50p 234.50p 226.00p 226.00p 44424
25/01/2018 236.00p 238.50p 232.50p 235.50p 32727
24/01/2018 241.50p 241.50p 230.00p 233.00p 17175
23/01/2018 241.50p 243.50p 232.50p 232.50p 44477
22/01/2018 244.50p 248.00p 240.57p 242.50p 87272
19/01/2018 234.50p 241.00p 234.50p 240.50p 86533
18/01/2018 239.00p 244.00p 237.75p 240.00p 49724
17/01/2018 245.00p 246.50p 239.00p 239.00p 44892
16/01/2018 237.00p 245.00p 236.50p 245.00p 44920
15/01/2018 237.50p 244.50p 237.50p 244.00p 12042
12/01/2018 240.50p 244.50p 239.50p 239.50p 64313
11/01/2018 244.00p 244.50p 242.00p 244.50p 15626
10/01/2018 242.00p 245.00p 241.70p 242.00p 21542
09/01/2018 243.00p 243.50p 238.79p 241.50p 41005
08/01/2018 250.00p 250.00p 241.00p 245.50p 65899
05/01/2018 245.00p 246.00p 243.00p 245.00p 70216
04/01/2018 244.00p 245.50p 243.00p 245.50p 48294
03/01/2018 243.50p 246.00p 243.00p 243.50p 113020
02/01/2018 247.00p 248.50p 241.00p 248.50p 121425
29/12/2017 249.70p 249.70p 241.50p 241.50p 17819
28/12/2017 249.10p 249.10p 243.50p 245.00p 32660
27/12/2017 244.20p 248.50p 241.90p 248.50p 27917
22/12/2017 249.70p 249.70p 243.80p 245.00p 10724
21/12/2017 245.30p 245.30p 242.00p 243.90p 25172
20/12/2017 248.20p 248.20p 244.00p 244.00p 37559
19/12/2017 246.50p 247.90p 241.90p 242.30p 69021
18/12/2017 247.00p 248.40p 243.90p 243.90p 43349
15/12/2017 248.90p 249.50p 240.70p 245.30p 108366
14/12/2017 249.60p 249.60p 240.70p 245.00p 71893
13/12/2017 250.00p 250.00p 241.50p 243.70p 176005
12/12/2017 250.00p 250.00p 244.00p 246.00p 96913
11/12/2017 242.00p 247.10p 241.80p 246.00p 80558
08/12/2017 240.00p 245.00p 237.70p 243.00p 79474
07/12/2017 246.50p 247.88p 235.60p 239.70p 132827
06/12/2017 245.40p 248.80p 242.00p 245.00p 32130
05/12/2017 246.90p 248.60p 241.20p 246.40p 79523
04/12/2017 240.40p 243.60p 240.30p 241.10p 22493
01/12/2017 246.40p 250.00p 237.80p 237.80p 60421
30/11/2017 243.70p 246.30p 235.50p 246.30p 156995
29/11/2017 244.70p 246.40p 241.50p 246.40p 58897
28/11/2017 245.90p 246.40p 237.50p 240.00p 51020
27/11/2017 243.10p 243.10p 239.70p 241.80p 74750
24/11/2017 246.50p 248.20p 235.80p 239.50p 55488
23/11/2017 239.00p 246.10p 235.00p 240.70p 63421
22/11/2017 238.00p 240.00p 237.00p 238.40p 71063
21/11/2017 237.90p 239.90p 233.00p 236.00p 53946
20/11/2017 228.40p 236.00p 228.40p 234.40p 37722
17/11/2017 238.00p 238.00p 231.50p 233.80p 35447
16/11/2017 231.90p 235.00p 230.90p 234.20p 107671
15/11/2017 238.70p 238.70p 230.80p 231.70p 93631
14/11/2017 235.00p 235.70p 232.80p 233.10p 697340
13/11/2017 236.80p 239.20p 230.60p 232.30p 120635
10/11/2017 232.40p 236.70p 231.90p 234.30p 63331
09/11/2017 230.10p 235.50p 228.50p 230.80p 87451
08/11/2017 228.90p 237.08p 227.50p 227.50p 45510
07/11/2017 235.50p 237.40p 229.77p 234.60p 1951682
06/11/2017 235.60p 238.80p 232.70p 234.30p 27821
03/11/2017 238.50p 238.50p 231.10p 235.00p 219824
02/11/2017 238.60p 241.10p 235.00p 238.00p 61516
01/11/2017 232.10p 241.68p 232.10p 236.70p 49852

*Close Price adjusted for both dividends and splits