The Revel Collective (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Revel Collective

Date Open High Low Close* Volume
20/09/2017 208.50p 208.50p 208.50p 208.50p 4482
19/09/2017 208.50p 211.00p 208.50p 210.75p 11822
18/09/2017 207.50p 210.00p 207.50p 209.50p 57846
15/09/2017 207.50p 210.00p 207.50p 208.50p 128890
14/09/2017 206.00p 210.00p 206.00p 209.00p 98216
13/09/2017 208.50p 208.50p 208.00p 208.25p 19321
12/09/2017 209.00p 210.00p 207.00p 208.50p 142192
11/09/2017 209.00p 210.00p 208.00p 210.00p 684650
08/09/2017 205.75p 210.50p 205.75p 208.25p 62823
07/09/2017 210.75p 211.50p 210.50p 211.50p 99869
06/09/2017 210.00p 213.50p 210.00p 213.50p 58475
05/09/2017 210.75p 210.75p 210.50p 210.75p 69240
04/09/2017 210.75p 212.75p 210.75p 210.75p 15047
01/09/2017 210.50p 213.00p 210.50p 212.00p 44435
31/08/2017 210.50p 210.75p 210.50p 210.75p 156401
30/08/2017 210.25p 211.00p 210.00p 210.50p 109221
29/08/2017 208.75p 210.50p 208.75p 210.50p 356926
25/08/2017 209.00p 210.75p 208.25p 209.50p 338630
24/08/2017 207.00p 209.00p 205.00p 208.50p 4155891
23/08/2017 187.00p 187.00p 185.00p 185.75p 60429
22/08/2017 188.50p 190.00p 187.25p 187.50p 171490
21/08/2017 187.00p 191.00p 187.00p 191.00p 243251
18/08/2017 188.50p 191.00p 188.50p 190.00p 536576
17/08/2017 190.00p 195.00p 188.00p 190.00p 294547
16/08/2017 183.00p 195.00p 183.00p 190.00p 74970
15/08/2017 181.75p 183.75p 179.00p 181.50p 221334
14/08/2017 174.00p 174.00p 174.00p 174.00p 3182
11/08/2017 174.00p 174.25p 172.00p 174.25p 42747
10/08/2017 172.25p 172.25p 172.00p 172.00p 10425
09/08/2017 174.50p 176.25p 172.00p 172.00p 102677
08/08/2017 175.50p 177.00p 174.50p 175.00p 131861
07/08/2017 176.50p 177.00p 175.00p 175.50p 105848
04/08/2017 178.50p 179.00p 176.00p 176.25p 93644
03/08/2017 175.00p 179.00p 175.00p 178.50p 65530
02/08/2017 177.75p 178.00p 175.00p 176.00p 236379
01/08/2017 178.00p 179.00p 170.00p 176.50p 629268
31/07/2017 126.00p 181.00p 126.00p 181.00p 93566
28/07/2017 128.75p 128.75p 125.00p 125.00p 40596
27/07/2017 132.00p 132.00p 126.00p 127.50p 83676
26/07/2017 131.00p 136.00p 125.25p 134.50p 283904
25/07/2017 123.50p 132.00p 120.00p 129.00p 210127
24/07/2017 113.00p 116.00p 111.50p 115.50p 91544
21/07/2017 114.75p 114.75p 110.00p 110.00p 9565
20/07/2017 112.00p 113.00p 110.00p 111.87p 22921
19/07/2017 112.00p 112.00p 111.00p 112.00p 83918
18/07/2017 113.00p 113.00p 108.50p 112.00p 16226
17/07/2017 108.75p 113.50p 108.75p 111.75p 9450
14/07/2017 113.00p 114.25p 108.50p 109.50p 10996
13/07/2017 107.00p 115.00p 107.00p 112.00p 126469
12/07/2017 107.00p 107.50p 106.00p 106.50p 17282
11/07/2017 106.00p 108.00p 103.00p 106.00p 132622
10/07/2017 108.00p 108.00p 105.00p 105.50p 61998
07/07/2017 105.75p 106.50p 105.00p 105.75p 107713
06/07/2017 107.50p 108.50p 105.50p 106.50p 66866
05/07/2017 105.25p 107.00p 105.00p 107.00p 32080
04/07/2017 105.00p 108.25p 103.00p 108.25p 97254
03/07/2017 108.00p 108.00p 105.00p 105.50p 47210
30/06/2017 106.50p 110.00p 103.50p 107.00p 115297
29/06/2017 115.00p 115.00p 99.00p 106.00p 153185
28/06/2017 112.00p 112.00p 110.25p 110.75p 27509
27/06/2017 109.25p 114.50p 109.25p 114.50p 25958
26/06/2017 109.00p 113.00p 109.00p 112.00p 7205
23/06/2017 112.00p 113.50p 109.00p 109.00p 84793
22/06/2017 113.75p 113.75p 113.25p 113.25p 8693
21/06/2017 114.75p 115.50p 112.75p 112.75p 32919
20/06/2017 115.00p 115.00p 113.50p 114.50p 103510
19/06/2017 115.00p 115.75p 113.00p 113.00p 58550
16/06/2017 114.00p 115.50p 113.75p 114.50p 180365
15/06/2017 117.00p 118.00p 112.00p 112.50p 408213
14/06/2017 120.00p 120.00p 114.00p 115.00p 460198
13/06/2017 114.00p 117.00p 110.94p 112.50p 453987
12/06/2017 113.50p 114.00p 110.53p 111.50p 332547
09/06/2017 120.50p 120.50p 112.00p 113.00p 644239
08/06/2017 121.00p 122.00p 118.50p 118.50p 123006
07/06/2017 124.00p 124.00p 120.00p 120.00p 302651
06/06/2017 125.50p 125.56p 112.23p 121.00p 1132017
05/06/2017 130.00p 131.00p 124.00p 125.00p 365406
02/06/2017 127.00p 129.02p 125.00p 125.00p 619121
01/06/2017 131.00p 131.23p 125.00p 127.00p 515669
31/05/2017 121.00p 131.75p 120.25p 127.00p 1132382
30/05/2017 127.75p 127.75p 117.84p 124.50p 1249535
26/05/2017 110.00p 126.00p 109.50p 120.50p 4072021
25/05/2017 115.75p 115.75p 103.25p 110.00p 1725055
24/05/2017 115.00p 118.14p 111.00p 111.50p 1528160
23/05/2017 123.00p 125.00p 112.00p 112.00p 1807582
22/05/2017 128.00p 134.18p 118.04p 120.50p 3450328
19/05/2017 163.00p 163.00p 121.00p 122.25p 6666678
18/05/2017 204.00p 204.12p 202.00p 204.00p 53591
17/05/2017 208.00p 213.37p 192.25p 203.50p 299428
16/05/2017 211.00p 214.00p 208.45p 214.00p 19568
15/05/2017 212.25p 214.50p 207.53p 212.00p 37581
12/05/2017 217.00p 217.00p 211.50p 212.00p 31061
11/05/2017 217.00p 217.00p 208.12p 212.00p 86592
10/05/2017 210.00p 212.00p 207.00p 210.00p 40442
09/05/2017 209.25p 212.88p 207.50p 209.63p 91489
08/05/2017 216.75p 216.75p 210.30p 213.88p 91493
05/05/2017 211.25p 213.88p 209.26p 213.88p 45971
04/05/2017 214.00p 216.00p 210.60p 214.00p 165902
03/05/2017 219.75p 219.75p 211.00p 215.00p 61978
02/05/2017 219.00p 221.70p 213.00p 213.00p 85349
28/04/2017 220.75p 224.00p 219.64p 220.00p 18467
27/04/2017 220.00p 222.74p 220.00p 220.00p 27688
26/04/2017 220.05p 222.75p 220.05p 222.00p 16022
25/04/2017 222.50p 224.31p 220.00p 223.50p 94811
24/04/2017 227.00p 227.00p 219.91p 223.00p 36346
21/04/2017 222.50p 227.00p 221.00p 224.00p 31323
20/04/2017 222.50p 224.50p 220.00p 224.25p 32356
19/04/2017 220.50p 223.00p 217.00p 217.00p 29046
18/04/2017 226.00p 226.00p 216.21p 220.00p 69201
13/04/2017 222.00p 222.00p 215.50p 219.88p 16122
12/04/2017 219.50p 220.00p 214.00p 219.50p 32122
11/04/2017 220.00p 221.30p 214.00p 220.50p 45341
10/04/2017 217.00p 223.00p 211.57p 223.00p 18143
07/04/2017 221.44p 221.50p 215.50p 220.25p 27615
06/04/2017 221.68p 221.68p 215.50p 220.25p 19030
05/04/2017 226.00p 226.00p 215.20p 226.00p 17350
04/04/2017 220.00p 224.45p 216.75p 222.00p 100766
03/04/2017 213.00p 225.50p 213.00p 213.00p 46460
31/03/2017 223.00p 226.62p 220.00p 220.00p 32629
30/03/2017 222.00p 227.00p 218.00p 219.25p 128714
29/03/2017 220.00p 225.68p 211.60p 221.50p 67708
28/03/2017 213.00p 220.00p 210.20p 216.50p 28918
27/03/2017 207.00p 214.02p 205.00p 211.00p 34456
24/03/2017 213.00p 218.50p 203.30p 214.75p 139776
23/03/2017 222.00p 227.50p 215.00p 217.00p 117738
22/03/2017 223.00p 226.24p 220.65p 221.50p 608805
21/03/2017 225.00p 227.96p 223.80p 224.50p 388477
20/03/2017 228.30p 228.30p 225.00p 226.50p 29024
17/03/2017 229.00p 233.00p 226.05p 231.50p 60421
16/03/2017 225.50p 229.00p 225.50p 229.00p 11890
15/03/2017 228.40p 229.50p 227.40p 228.50p 25809
14/03/2017 226.25p 231.50p 224.10p 226.50p 56482
13/03/2017 231.75p 231.75p 226.10p 227.38p 69410
10/03/2017 232.00p 232.00p 226.00p 226.87p 48767
09/03/2017 228.00p 230.00p 223.80p 230.00p 76665
08/03/2017 230.00p 230.00p 223.00p 223.00p 50042
07/03/2017 232.00p 234.50p 226.08p 226.25p 90199
06/03/2017 233.00p 237.20p 228.30p 232.00p 178482
03/03/2017 233.00p 236.50p 228.50p 234.50p 918344
02/03/2017 212.00p 247.96p 210.00p 230.00p 819559
01/03/2017 201.00p 215.00p 198.84p 210.00p 1153310
28/02/2017 196.00p 206.00p 191.05p 198.75p 654880
27/02/2017 200.50p 204.50p 200.00p 200.50p 97397
24/02/2017 205.00p 205.97p 199.25p 201.75p 48654
23/02/2017 208.00p 208.00p 202.00p 202.00p 36367
22/02/2017 204.00p 205.00p 201.20p 204.00p 12661
21/02/2017 198.00p 205.00p 198.00p 200.00p 3124
20/02/2017 206.00p 206.00p 200.00p 201.00p 40720
17/02/2017 199.00p 204.40p 195.50p 200.25p 48765
16/02/2017 193.00p 197.71p 192.00p 193.00p 49598
15/02/2017 194.00p 196.80p 192.00p 194.00p 33496
14/02/2017 195.00p 200.00p 192.45p 200.00p 37729
13/02/2017 194.00p 198.00p 192.44p 197.00p 46182
10/02/2017 191.00p 195.00p 191.00p 191.00p 28017
09/02/2017 191.25p 197.00p 189.04p 197.00p 82215
08/02/2017 198.00p 198.00p 173.00p 191.25p 583164
07/02/2017 203.00p 203.00p 186.60p 196.25p 195825
06/02/2017 203.00p 203.00p 200.00p 200.00p 42521
03/02/2017 197.75p 202.00p 196.24p 198.00p 55451
02/02/2017 200.00p 205.00p 197.25p 200.00p 888325
01/02/2017 200.00p 200.00p 196.00p 196.00p 42289
31/01/2017 199.00p 200.00p 197.00p 197.00p 79977
30/01/2017 200.00p 200.50p 198.00p 198.00p 68588
27/01/2017 204.75p 204.75p 196.00p 196.00p 289747
26/01/2017 195.00p 204.50p 195.00p 195.00p 510213
25/01/2017 207.00p 207.00p 202.00p 202.00p 68247
24/01/2017 205.00p 206.25p 201.10p 205.50p 142100
23/01/2017 215.00p 215.00p 201.95p 205.00p 147927
20/01/2017 212.00p 213.37p 199.75p 206.00p 388177
19/01/2017 221.00p 227.90p 190.70p 213.50p 517018
18/01/2017 227.00p 227.28p 221.00p 222.00p 613975
17/01/2017 225.00p 226.40p 221.00p 221.00p 472132
16/01/2017 225.00p 229.50p 220.00p 221.00p 395198
13/01/2017 223.00p 224.76p 218.50p 222.00p 389332
12/01/2017 220.00p 224.40p 218.10p 220.00p 67044
11/01/2017 223.00p 225.32p 219.00p 219.00p 69961
10/01/2017 224.50p 225.86p 224.50p 224.50p 93218
09/01/2017 224.75p 227.50p 219.00p 220.00p 141138
06/01/2017 225.50p 226.95p 219.50p 224.38p 159982
05/01/2017 230.00p 230.00p 221.00p 230.00p 59841
04/01/2017 225.00p 230.00p 222.00p 225.00p 198182
03/01/2017 235.00p 235.00p 217.00p 224.50p 1287846
30/12/2016 227.45p 227.45p 217.90p 222.62p 32826
29/12/2016 220.00p 232.00p 220.00p 220.00p 101459
28/12/2016 226.50p 232.87p 212.50p 228.00p 71977
23/12/2016 220.00p 225.00p 208.00p 216.50p 56145
22/12/2016 215.00p 220.93p 206.00p 212.50p 71047
21/12/2016 205.00p 209.00p 200.00p 205.00p 65047
20/12/2016 208.00p 208.00p 202.50p 204.00p 25475
19/12/2016 200.50p 206.74p 197.60p 200.50p 37534
16/12/2016 199.50p 202.00p 197.52p 199.50p 17262
15/12/2016 200.00p 203.50p 197.00p 199.50p 47137
14/12/2016 195.00p 200.75p 195.00p 197.50p 40710
13/12/2016 200.00p 202.00p 196.85p 197.50p 26694
12/12/2016 204.75p 204.75p 194.00p 201.00p 62594
09/12/2016 200.00p 205.00p 190.00p 205.00p 101259
08/12/2016 196.00p 200.00p 192.80p 200.00p 79809
07/12/2016 196.00p 200.70p 190.08p 196.00p 245822
06/12/2016 182.00p 193.44p 180.00p 192.00p 5181076
05/12/2016 185.00p 185.00p 180.00p 182.50p 46888

*Close Price adjusted for both dividends and splits