Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
23/03/2016 258.00p 259.79p 253.00p 256.40p 221835
22/03/2016 254.30p 262.30p 253.50p 256.60p 247193
21/03/2016 254.70p 259.00p 254.70p 256.30p 209845
18/03/2016 255.00p 260.40p 253.60p 255.40p 3062101
17/03/2016 255.80p 259.21p 252.00p 253.50p 250072
16/03/2016 251.20p 255.10p 251.20p 253.70p 529818
15/03/2016 248.90p 255.10p 248.90p 252.10p 236214
14/03/2016 257.10p 258.85p 253.00p 253.10p 535763
11/03/2016 248.80p 255.17p 248.80p 252.80p 484137
10/03/2016 251.50p 255.00p 247.50p 247.50p 188163
09/03/2016 255.00p 255.90p 250.76p 251.50p 549424
08/03/2016 245.80p 254.10p 245.10p 253.20p 205953
07/03/2016 246.60p 250.00p 244.30p 246.60p 3305038
04/03/2016 246.90p 248.50p 243.50p 246.10p 943308
03/03/2016 246.00p 249.40p 244.90p 246.30p 441553
02/03/2016 249.70p 254.00p 242.18p 245.80p 812063
01/03/2016 250.00p 250.70p 249.00p 249.60p 174476
29/02/2016 254.70p 254.70p 245.80p 250.00p 178318
26/02/2016 256.80p 256.80p 247.00p 248.30p 1683062
25/02/2016 254.00p 254.00p 249.00p 250.00p 423588
24/02/2016 256.60p 256.60p 246.10p 249.20p 293573
23/02/2016 250.10p 255.40p 248.00p 250.00p 561300
22/02/2016 255.40p 255.40p 250.10p 253.70p 80430
19/02/2016 254.80p 255.40p 249.90p 255.00p 67188
18/02/2016 257.40p 257.40p 251.30p 255.00p 130025
17/02/2016 251.60p 257.90p 251.50p 256.90p 476367
16/02/2016 255.00p 256.40p 250.80p 252.60p 65678
15/02/2016 257.00p 260.00p 254.60p 256.60p 185499
12/02/2016 247.80p 255.90p 246.00p 254.00p 905551
11/02/2016 253.60p 253.60p 248.12p 251.70p 148431
10/02/2016 253.20p 262.95p 253.20p 255.90p 218709
09/02/2016 258.30p 263.10p 253.85p 255.40p 279679
08/02/2016 267.30p 270.11p 260.00p 260.00p 257653
05/02/2016 266.40p 275.13p 266.10p 266.70p 101928
04/02/2016 268.00p 274.20p 267.50p 274.20p 277326
03/02/2016 280.80p 285.48p 270.70p 273.40p 224868
02/02/2016 278.70p 281.40p 278.70p 280.00p 223294
01/02/2016 285.90p 285.90p 277.55p 280.00p 315170
29/01/2016 285.00p 285.00p 278.80p 279.50p 1004511
28/01/2016 276.10p 289.90p 276.10p 278.00p 379245
27/01/2016 276.00p 283.40p 272.48p 281.40p 270033
26/01/2016 272.40p 277.40p 272.40p 275.20p 218770
25/01/2016 279.50p 280.20p 274.00p 278.80p 225952
22/01/2016 279.00p 283.00p 277.74p 280.00p 371672
21/01/2016 281.20p 281.20p 273.40p 278.20p 122259
20/01/2016 277.90p 283.50p 273.60p 274.70p 203632
19/01/2016 278.00p 286.30p 278.00p 282.00p 312281
18/01/2016 289.60p 289.60p 279.11p 283.70p 178866
15/01/2016 284.40p 286.90p 282.40p 282.40p 252607
14/01/2016 291.80p 292.86p 283.30p 283.30p 176895
13/01/2016 292.40p 294.00p 291.50p 291.50p 336344
12/01/2016 298.40p 301.50p 292.80p 292.80p 1317166
11/01/2016 291.20p 296.50p 291.20p 294.70p 2066647
08/01/2016 285.90p 297.30p 285.90p 295.50p 1682698
07/01/2016 282.50p 287.50p 279.30p 285.30p 2887442
06/01/2016 284.00p 284.00p 281.43p 283.00p 145141
05/01/2016 278.40p 285.10p 278.40p 282.50p 368380
04/01/2016 284.00p 288.00p 280.00p 284.70p 188714
31/12/2015 293.90p 293.90p 284.60p 285.00p 24068
30/12/2015 286.90p 289.20p 286.10p 288.20p 52889
29/12/2015 286.00p 293.30p 283.75p 287.80p 244647
24/12/2015 293.30p 293.30p 285.00p 285.40p 29158
23/12/2015 291.60p 291.60p 283.80p 287.70p 127132
22/12/2015 285.00p 293.00p 278.40p 285.00p 272048
21/12/2015 285.00p 285.00p 278.10p 283.50p 252533
18/12/2015 284.50p 285.00p 279.70p 284.50p 374371
17/12/2015 285.50p 286.00p 278.00p 284.50p 666947
16/12/2015 279.00p 283.00p 276.28p 279.00p 252885
15/12/2015 285.30p 285.30p 275.70p 279.00p 465205
14/12/2015 278.10p 280.90p 277.00p 280.00p 136787
11/12/2015 285.70p 285.70p 276.60p 278.90p 140300
10/12/2015 286.00p 286.00p 277.10p 279.30p 97025
09/12/2015 284.00p 285.00p 278.90p 278.90p 240063
08/12/2015 286.00p 286.00p 279.50p 281.00p 254708
07/12/2015 285.90p 285.90p 275.70p 281.40p 306464
04/12/2015 280.00p 283.70p 276.43p 280.60p 228378
03/12/2015 284.20p 284.80p 275.70p 281.50p 455592
02/12/2015 283.40p 284.97p 277.50p 283.30p 349508
01/12/2015 274.00p 282.40p 274.00p 281.90p 590104
30/11/2015 279.80p 279.80p 275.00p 276.60p 88920
27/11/2015 273.70p 282.00p 263.60p 275.50p 822371
26/11/2015 271.00p 272.20p 259.81p 271.20p 165720
25/11/2015 275.00p 277.30p 270.40p 271.20p 67041
24/11/2015 283.90p 283.90p 270.10p 270.10p 65072
23/11/2015 280.50p 284.30p 280.06p 281.00p 185150
20/11/2015 279.30p 284.40p 276.60p 279.90p 96561
19/11/2015 278.00p 279.90p 271.50p 278.00p 130059
18/11/2015 277.80p 277.80p 268.10p 274.00p 152385
17/11/2015 276.10p 276.40p 270.00p 271.20p 115040
16/11/2015 275.20p 275.20p 274.00p 275.00p 73660
13/11/2015 268.50p 275.10p 268.50p 274.20p 454136
12/11/2015 268.50p 274.92p 268.50p 272.60p 173791
11/11/2015 275.20p 277.30p 268.28p 273.70p 82451
10/11/2015 280.00p 280.00p 272.21p 276.40p 54735
09/11/2015 271.90p 280.00p 271.73p 276.80p 92475
06/11/2015 271.00p 277.50p 271.00p 276.00p 118088
05/11/2015 280.00p 280.00p 270.20p 276.90p 78485
04/11/2015 280.00p 280.00p 274.40p 277.00p 172933
03/11/2015 276.20p 279.05p 273.30p 275.90p 68135
02/11/2015 275.70p 279.40p 274.41p 279.40p 35138
30/10/2015 272.70p 280.00p 272.70p 277.30p 130292
29/10/2015 270.90p 280.00p 270.90p 278.70p 129665
28/10/2015 269.60p 278.20p 269.60p 277.20p 84464
27/10/2015 269.40p 277.00p 269.40p 276.60p 23979
26/10/2015 270.50p 278.30p 270.50p 277.80p 70063
23/10/2015 274.00p 278.40p 272.20p 278.40p 135914
22/10/2015 276.60p 278.80p 270.30p 278.80p 98183
21/10/2015 273.00p 276.89p 269.90p 275.90p 145062
20/10/2015 273.00p 273.00p 269.00p 270.50p 63223
19/10/2015 273.00p 273.00p 269.00p 270.90p 81996
16/10/2015 269.00p 273.00p 269.00p 270.20p 362838
15/10/2015 268.30p 277.90p 265.00p 271.00p 774421
14/10/2015 265.70p 268.80p 262.19p 266.60p 2606922
13/10/2015 259.00p 267.40p 259.00p 265.00p 3391900
12/10/2015 267.00p 268.11p 263.70p 265.60p 91780
09/10/2015 267.50p 267.50p 262.20p 267.50p 108933
08/10/2015 259.90p 265.30p 259.00p 262.30p 1031744
07/10/2015 261.90p 267.40p 259.10p 267.40p 52306
06/10/2015 267.50p 267.50p 263.50p 266.10p 72016
05/10/2015 270.00p 270.00p 262.90p 267.50p 266064
02/10/2015 270.00p 270.00p 265.09p 267.50p 174021
01/10/2015 268.50p 269.00p 266.40p 269.00p 75750
30/09/2015 270.00p 270.00p 265.13p 267.30p 238908
29/09/2015 273.00p 273.00p 264.02p 267.10p 145906
28/09/2015 272.00p 272.00p 268.90p 269.00p 120121
25/09/2015 272.00p 272.00p 268.99p 270.00p 84745
24/09/2015 271.00p 272.00p 267.40p 269.50p 78682
23/09/2015 269.30p 272.00p 269.30p 269.80p 119462
22/09/2015 266.80p 272.00p 266.80p 271.30p 77154
21/09/2015 275.00p 275.00p 266.90p 267.30p 109496
18/09/2015 274.80p 276.00p 268.00p 269.10p 274143
17/09/2015 274.80p 277.62p 270.90p 270.90p 103197
16/09/2015 262.90p 273.00p 262.90p 270.40p 122972
15/09/2015 264.90p 268.70p 261.20p 264.80p 646918
14/09/2015 260.80p 268.00p 260.50p 261.70p 104988
11/09/2015 265.00p 268.08p 261.70p 261.70p 194094
10/09/2015 256.60p 266.50p 256.60p 262.60p 932318
09/09/2015 256.00p 264.40p 256.00p 258.40p 117745
08/09/2015 266.30p 266.30p 257.20p 257.20p 96579
07/09/2015 266.20p 266.20p 259.23p 261.90p 146431
04/09/2015 266.40p 266.40p 259.20p 259.20p 53512
03/09/2015 258.00p 263.64p 258.00p 263.40p 90799
02/09/2015 260.00p 263.93p 256.30p 261.00p 86498
01/09/2015 246.70p 260.00p 246.70p 260.00p 107352
28/08/2015 252.20p 254.80p 243.50p 252.40p 107335
27/08/2015 264.90p 265.00p 239.00p 248.70p 191980
26/08/2015 265.30p 266.77p 258.00p 258.00p 145019
25/08/2015 260.00p 268.00p 258.00p 264.60p 228592
24/08/2015 257.70p 264.48p 253.00p 257.20p 142434
21/08/2015 261.60p 263.90p 256.56p 261.80p 68580
20/08/2015 256.00p 262.60p 253.00p 262.60p 165957
19/08/2015 251.40p 257.61p 250.00p 250.00p 71336
18/08/2015 246.90p 259.30p 246.90p 256.00p 124447
17/08/2015 253.60p 254.50p 248.70p 254.50p 76602
14/08/2015 247.30p 253.85p 246.90p 247.30p 88876
13/08/2015 242.30p 253.60p 242.20p 252.70p 43668
12/08/2015 242.10p 248.10p 241.10p 243.20p 102363
11/08/2015 242.40p 253.24p 242.40p 250.00p 1057871
10/08/2015 248.80p 249.00p 244.60p 247.10p 66092
07/08/2015 248.90p 248.90p 242.10p 245.80p 40420
06/08/2015 248.70p 254.50p 244.50p 246.30p 90629
05/08/2015 242.90p 248.30p 240.60p 248.30p 277199
04/08/2015 241.40p 242.00p 239.00p 242.00p 774509
03/08/2015 244.00p 244.00p 238.60p 241.00p 31298
31/07/2015 242.60p 245.00p 241.10p 244.70p 25623
30/07/2015 241.30p 241.50p 238.20p 239.00p 42406
29/07/2015 240.00p 243.43p 238.00p 239.00p 67195
28/07/2015 232.50p 244.20p 232.50p 241.80p 48571
27/07/2015 235.00p 239.34p 234.07p 235.70p 37841
24/07/2015 238.10p 241.90p 235.70p 237.80p 19909
23/07/2015 241.40p 241.40p 236.90p 238.50p 24290
22/07/2015 241.60p 241.60p 237.10p 241.00p 12989
21/07/2015 239.30p 240.70p 236.36p 238.30p 16583
20/07/2015 240.40p 242.70p 235.10p 239.50p 29800
17/07/2015 241.40p 242.90p 238.10p 240.80p 56712
16/07/2015 240.00p 243.40p 239.60p 241.00p 120774
15/07/2015 239.70p 246.30p 238.50p 242.70p 117583
14/07/2015 240.60p 240.70p 233.85p 240.10p 42061
13/07/2015 240.00p 240.60p 235.00p 237.10p 77156
10/07/2015 225.70p 238.30p 225.70p 235.70p 120042
09/07/2015 223.50p 226.70p 223.17p 225.00p 79828
08/07/2015 229.30p 230.10p 223.00p 223.50p 90952
07/07/2015 220.40p 231.41p 220.40p 228.20p 515624
06/07/2015 220.00p 226.87p 220.00p 225.00p 1246903
03/07/2015 218.50p 225.00p 218.50p 223.90p 116369
02/07/2015 220.80p 223.70p 219.90p 223.70p 192524
01/07/2015 216.00p 220.27p 216.00p 220.30p 132649
30/06/2015 220.00p 220.50p 214.40p 220.30p 4077649
29/06/2015 213.30p 219.57p 213.30p 217.70p 2614258
26/06/2015 217.00p 220.00p 215.60p 218.00p 368300
25/06/2015 218.10p 218.34p 215.60p 217.50p 54423
24/06/2015 215.20p 219.90p 212.80p 218.50p 83461
23/06/2015 210.50p 214.80p 210.10p 214.80p 35416
22/06/2015 210.00p 216.40p 210.00p 216.10p 43596
19/06/2015 208.90p 216.00p 208.90p 214.40p 318677
18/06/2015 212.00p 214.90p 209.45p 213.00p 53281
17/06/2015 219.90p 219.90p 213.40p 213.40p 65022
16/06/2015 219.10p 220.20p 215.50p 216.00p 615665
15/06/2015 222.50p 225.40p 217.40p 217.40p 108159
12/06/2015 229.50p 229.50p 222.00p 222.00p 299425

*Close Price adjusted for both dividends and splits