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
02/12/2016 185.00p 185.00p 180.00p 185.00p 40898
01/12/2016 180.25p 181.50p 178.00p 181.50p 49026
30/11/2016 185.00p 185.00p 178.00p 178.00p 152927
29/11/2016 177.00p 182.00p 177.00p 182.00p 58630
28/11/2016 177.00p 183.00p 177.00p 177.00p 156591
25/11/2016 179.00p 182.90p 178.00p 178.50p 459246
24/11/2016 177.50p 181.00p 176.99p 178.75p 2209945
23/11/2016 178.00p 179.00p 172.35p 177.37p 930965
22/11/2016 178.00p 178.00p 177.10p 178.00p 167910
21/11/2016 177.20p 179.23p 177.00p 178.00p 16227
18/11/2016 177.80p 178.00p 177.20p 178.00p 6605
17/11/2016 177.00p 178.00p 177.00p 178.00p 9926
16/11/2016 177.50p 177.87p 176.50p 176.75p 8902
15/11/2016 179.00p 179.15p 176.50p 177.50p 46076
14/11/2016 178.00p 178.48p 176.50p 177.25p 250215
11/11/2016 175.00p 176.00p 174.20p 175.50p 1614119
10/11/2016 175.00p 179.00p 172.80p 175.50p 28528
09/11/2016 178.00p 179.75p 174.39p 176.50p 25932
08/11/2016 179.75p 182.00p 177.50p 179.75p 38313
07/11/2016 172.44p 174.90p 171.00p 174.87p 10497
04/11/2016 178.00p 179.40p 169.55p 172.50p 64223
03/11/2016 180.00p 182.00p 178.00p 180.38p 7301
02/11/2016 186.50p 187.00p 176.60p 182.50p 48480
01/11/2016 184.00p 184.00p 180.25p 182.50p 33046
31/10/2016 184.00p 185.00p 182.00p 184.88p 58837
28/10/2016 184.00p 185.00p 182.30p 185.00p 44461
27/10/2016 187.10p 187.10p 183.97p 186.25p 53336
26/10/2016 185.00p 187.29p 184.05p 184.50p 47867
25/10/2016 184.00p 189.66p 183.90p 186.75p 166167
24/10/2016 179.00p 188.00p 176.28p 181.50p 587899
21/10/2016 174.00p 177.25p 172.00p 175.50p 687995
20/10/2016 166.00p 173.30p 161.50p 172.50p 1014037
19/10/2016 169.50p 171.78p 169.31p 169.50p 27398
18/10/2016 169.50p 172.01p 169.21p 171.25p 10103
17/10/2016 175.00p 175.00p 171.00p 172.00p 37446
14/10/2016 178.00p 178.00p 171.75p 171.75p 28340
13/10/2016 174.00p 177.00p 167.60p 174.00p 162839
12/10/2016 161.50p 173.50p 158.91p 168.62p 81572
11/10/2016 159.00p 160.90p 158.00p 160.75p 769264
10/10/2016 158.00p 162.50p 156.71p 159.00p 181017
07/10/2016 158.00p 163.92p 155.90p 160.00p 88654
06/10/2016 155.00p 157.30p 154.00p 156.25p 297419
05/10/2016 154.99p 157.00p 154.00p 156.50p 194477
04/10/2016 155.00p 158.00p 153.00p 154.00p 2043712
03/10/2016 153.00p 155.00p 148.00p 152.00p 609324
30/09/2016 154.00p 156.50p 154.00p 156.50p 10800
29/09/2016 154.00p 156.50p 154.00p 156.50p 2500
28/09/2016 154.00p 154.00p 154.00p 154.00p 3246
27/09/2016 155.00p 155.00p 153.20p 154.00p 7487
26/09/2016 156.00p 158.00p 157.50p 157.50p 0
23/09/2016 156.00p 158.00p 156.00p 158.00p 6050
22/09/2016 156.89p 158.00p 156.89p 158.00p 1500
21/09/2016 156.60p 158.00p 156.00p 158.00p 16630
20/09/2016 156.60p 158.00p 157.75p 158.00p 0
19/09/2016 156.60p 157.75p 157.75p 157.75p 0
16/09/2016 156.60p 157.75p 156.00p 157.75p 13767
15/09/2016 156.62p 157.75p 156.62p 157.75p 426
14/09/2016 156.50p 157.75p 156.50p 157.75p 5000
13/09/2016 156.06p 156.95p 156.06p 156.88p 18991
12/09/2016 157.40p 157.75p 155.50p 157.75p 104910
09/09/2016 156.50p 157.50p 156.00p 157.50p 0
08/09/2016 156.50p 156.50p 155.50p 156.00p 25087
07/09/2016 156.00p 156.50p 155.50p 156.50p 0
06/09/2016 156.00p 156.00p 155.25p 155.50p 7237
05/09/2016 157.50p 157.75p 155.54p 156.00p 103659
02/09/2016 158.75p 158.75p 156.00p 158.75p 81369
01/09/2016 158.50p 158.50p 155.00p 155.00p 57065
31/08/2016 157.00p 158.50p 157.00p 157.50p 200840
30/08/2016 157.60p 160.00p 157.60p 160.00p 924
26/08/2016 157.70p 160.00p 157.70p 160.00p 2000
25/08/2016 157.70p 160.00p 157.70p 160.00p 3823
24/08/2016 157.00p 160.00p 157.00p 160.00p 250
23/08/2016 157.75p 159.50p 157.75p 159.50p 49
22/08/2016 156.38p 159.50p 159.00p 159.50p 0
19/08/2016 156.38p 159.00p 156.38p 159.00p 4804
18/08/2016 156.00p 159.00p 154.37p 159.00p 7071
17/08/2016 157.38p 157.75p 157.50p 157.50p 0
16/08/2016 157.38p 157.75p 157.38p 157.75p 1260
15/08/2016 160.00p 158.25p 157.50p 158.25p 0
12/08/2016 160.00p 157.50p 157.12p 157.50p 0
11/08/2016 160.00p 160.00p 153.50p 157.12p 1264486
10/08/2016 151.00p 153.50p 151.00p 151.00p 10204
09/08/2016 152.00p 152.00p 151.25p 151.25p 2500
08/08/2016 153.00p 156.00p 155.00p 156.00p 0
05/08/2016 153.00p 155.00p 152.00p 155.00p 3765
04/08/2016 155.00p 155.00p 155.00p 155.00p 1783
03/08/2016 153.00p 156.50p 154.00p 154.00p 0
02/08/2016 153.00p 156.50p 156.50p 156.50p 0
01/08/2016 153.00p 156.50p 153.00p 156.50p 1784
29/07/2016 156.00p 156.75p 156.62p 156.75p 0
28/07/2016 156.00p 156.62p 154.75p 156.62p 10500
27/07/2016 157.00p 158.00p 157.00p 158.00p 2500
26/07/2016 158.00p 158.50p 157.00p 158.50p 4716
25/07/2016 158.00p 160.00p 158.00p 160.00p 369
22/07/2016 158.50p 158.50p 157.00p 157.00p 18850
21/07/2016 158.50p 159.25p 156.25p 159.25p 17958
20/07/2016 160.50p 160.50p 155.76p 159.25p 30015
19/07/2016 159.80p 161.00p 159.80p 161.00p 8035
18/07/2016 159.90p 161.00p 159.90p 161.00p 10800
15/07/2016 159.90p 162.00p 159.90p 162.00p 1000
14/07/2016 161.00p 161.00p 160.50p 160.50p 5000
13/07/2016 161.00p 161.00p 161.00p 161.00p 1400
12/07/2016 161.00p 162.30p 161.00p 161.00p 7273
11/07/2016 162.40p 164.50p 162.40p 164.50p 1500
08/07/2016 161.00p 161.00p 160.97p 161.00p 5021
07/07/2016 163.00p 164.50p 162.00p 164.50p 5000
06/07/2016 164.50p 169.00p 164.50p 169.00p 6000
05/07/2016 168.03p 170.50p 165.75p 165.75p 0
04/07/2016 168.03p 170.50p 168.03p 170.50p 19
01/07/2016 170.00p 172.50p 172.50p 172.50p 0
30/06/2016 170.00p 172.50p 168.45p 172.50p 4600
29/06/2016 171.00p 172.50p 165.00p 169.50p 13067
28/06/2016 174.00p 174.00p 164.50p 170.88p 22272
27/06/2016 175.00p 178.00p 173.00p 175.75p 14274
24/06/2016 180.00p 180.00p 172.00p 172.00p 82555
23/06/2016 182.15p 183.50p 183.50p 183.50p 0
22/06/2016 182.15p 183.50p 182.15p 183.50p 37
21/06/2016 183.75p 184.00p 183.75p 184.00p 2
20/06/2016 183.00p 183.00p 182.00p 182.00p 15042
17/06/2016 183.00p 183.00p 170.00p 182.00p 16662
16/06/2016 183.00p 183.50p 183.00p 183.50p 1857
15/06/2016 183.00p 183.00p 183.00p 183.00p 7443
14/06/2016 183.00p 184.00p 183.00p 184.00p 5944
13/06/2016 183.00p 183.40p 182.00p 182.00p 15307
10/06/2016 183.12p 184.00p 183.12p 184.00p 1500
09/06/2016 183.00p 184.00p 183.00p 184.00p 2
08/06/2016 183.00p 183.50p 183.00p 183.00p 7494
07/06/2016 185.00p 185.00p 183.12p 185.00p 1123
06/06/2016 183.00p 183.50p 182.00p 183.50p 9500
03/06/2016 183.00p 184.00p 183.00p 184.00p 13419
02/06/2016 185.00p 185.00p 182.18p 185.00p 23365
01/06/2016 185.00p 185.00p 183.00p 185.00p 7929
31/05/2016 183.00p 185.00p 183.00p 185.00p 17338
27/05/2016 183.12p 184.00p 183.12p 184.00p 167
26/05/2016 183.00p 183.50p 183.00p 183.50p 3000
25/05/2016 183.00p 183.00p 183.00p 183.00p 12324
24/05/2016 185.00p 184.00p 183.12p 184.00p 0
23/05/2016 185.00p 185.00p 182.36p 183.12p 11558
20/05/2016 183.00p 183.00p 183.00p 183.00p 22175
19/05/2016 182.00p 184.00p 182.00p 184.00p 38117
18/05/2016 182.00p 183.50p 182.00p 183.50p 33000
17/05/2016 180.00p 185.00p 178.00p 182.50p 79786
16/05/2016 180.00p 180.00p 180.00p 180.00p 26288
13/05/2016 180.00p 181.00p 178.00p 180.00p 160780
12/05/2016 178.00p 181.50p 178.00p 181.50p 708659
11/05/2016 178.60p 181.50p 178.60p 181.50p 1534
10/05/2016 177.00p 177.50p 176.60p 177.50p 9969
09/05/2016 175.00p 176.00p 176.00p 176.00p 0
06/05/2016 175.00p 176.00p 175.00p 176.00p 10170
05/05/2016 175.00p 175.40p 175.00p 175.00p 7528
04/05/2016 175.00p 175.20p 175.00p 175.00p 1118
03/05/2016 176.00p 176.10p 175.00p 175.00p 3960
29/04/2016 175.00p 177.00p 175.00p 176.00p 14499
28/04/2016 170.50p 173.00p 170.00p 173.00p 640262
27/04/2016 170.50p 172.50p 170.50p 172.50p 286
26/04/2016 171.00p 171.00p 170.50p 170.50p 3413
25/04/2016 171.00p 171.00p 169.30p 170.50p 3637
22/04/2016 175.00p 175.00p 172.00p 173.00p 6167
21/04/2016 170.00p 172.00p 170.00p 171.00p 12467
20/04/2016 169.00p 170.00p 169.00p 170.00p 4394
19/04/2016 169.00p 172.00p 169.00p 172.00p 1774
18/04/2016 169.00p 169.00p 168.00p 169.00p 2469
15/04/2016 170.20p 172.00p 170.15p 172.00p 2937
14/04/2016 167.00p 170.50p 167.00p 170.50p 4300
13/04/2016 169.00p 169.00p 167.00p 168.00p 32240
12/04/2016 170.00p 170.20p 165.00p 169.25p 13549
11/04/2016 169.00p 169.60p 169.00p 169.00p 3580
08/04/2016 170.00p 173.00p 167.00p 170.00p 21045
07/04/2016 152.00p 165.00p 147.20p 165.00p 7376734
06/04/2016 150.00p 153.00p 150.00p 153.00p 8000
05/04/2016 148.77p 150.40p 148.77p 149.50p 11668
04/04/2016 149.20p 150.40p 149.20p 149.50p 1559
01/04/2016 151.00p 151.00p 149.00p 149.50p 2342
31/03/2016 149.00p 151.20p 145.00p 149.00p 15242
30/03/2016 154.50p 154.50p 148.44p 154.50p 1975
29/03/2016 150.00p 152.25p 145.00p 148.75p 23320
24/03/2016 172.00p 172.00p 151.30p 154.25p 36374
23/03/2016 172.00p 173.50p 172.00p 173.50p 1600
22/03/2016 172.60p 173.50p 172.60p 173.50p 1000
21/03/2016 173.00p 173.50p 172.00p 173.50p 5384
18/03/2016 172.00p 173.22p 172.00p 172.00p 6718
17/03/2016 173.00p 173.50p 172.00p 173.50p 3400
16/03/2016 173.00p 173.50p 173.00p 173.50p 3220
15/03/2016 174.00p 174.00p 173.00p 174.00p 1100
14/03/2016 173.00p 173.75p 172.50p 173.75p 6414
11/03/2016 172.00p 174.00p 172.00p 174.00p 12500
10/03/2016 175.00p 175.00p 173.00p 174.00p 15457
09/03/2016 173.00p 173.00p 172.00p 173.00p 22042
08/03/2016 166.00p 171.50p 160.00p 171.50p 10329370
07/03/2016 169.00p 169.80p 164.00p 164.00p 50462
04/03/2016 169.80p 172.00p 169.80p 171.00p 5016
03/03/2016 171.40p 172.15p 171.40p 172.00p 40800
02/03/2016 171.00p 172.00p 167.60p 172.00p 26200
01/03/2016 170.00p 170.60p 168.00p 170.50p 17565
29/02/2016 165.00p 165.60p 160.00p 165.00p 14748
26/02/2016 168.00p 168.00p 165.40p 166.00p 11340
25/02/2016 167.00p 167.50p 167.50p 167.50p 0
24/02/2016 167.00p 168.00p 167.00p 167.50p 4068
23/02/2016 168.00p 168.40p 167.50p 167.50p 3469
22/02/2016 165.30p 169.00p 165.30p 169.00p 23408

*Close Price adjusted for both dividends and splits