Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
11/06/2015 225.00p 228.70p 222.30p 222.60p 149148
10/06/2015 220.00p 223.80p 218.71p 222.00p 207506
09/06/2015 213.00p 221.40p 213.00p 219.00p 2473029
08/06/2015 220.20p 220.20p 215.30p 215.30p 85717
05/06/2015 216.00p 219.51p 214.47p 216.00p 693874
04/06/2015 215.40p 215.90p 212.10p 215.80p 846712
03/06/2015 211.50p 215.00p 210.50p 213.10p 1512321
02/06/2015 211.50p 214.00p 207.94p 214.00p 58776
01/06/2015 212.00p 212.00p 206.10p 206.10p 95235
29/05/2015 216.00p 216.00p 208.90p 208.90p 656582
28/05/2015 208.00p 211.60p 206.10p 211.00p 508474
27/05/2015 208.00p 208.00p 202.00p 202.00p 90778
26/05/2015 207.80p 208.54p 204.00p 204.00p 82390
22/05/2015 209.10p 210.80p 206.30p 207.00p 99859
21/05/2015 202.00p 211.30p 202.00p 205.40p 1780619
20/05/2015 204.00p 204.00p 199.60p 201.20p 186550
19/05/2015 202.30p 202.30p 198.80p 198.80p 78893
18/05/2015 201.90p 204.00p 200.20p 201.00p 54025
15/05/2015 201.00p 203.40p 200.10p 201.60p 333880
14/05/2015 201.00p 201.00p 199.20p 201.00p 116786
13/05/2015 199.80p 202.52p 199.70p 199.70p 59579
12/05/2015 202.10p 203.73p 199.60p 203.20p 207726
11/05/2015 200.00p 204.00p 199.81p 204.00p 76322
08/05/2015 198.00p 203.10p 196.80p 201.00p 364291
07/05/2015 195.00p 197.00p 193.50p 196.00p 133812
06/05/2015 200.00p 200.00p 192.70p 195.20p 95494
05/05/2015 195.50p 199.80p 194.02p 197.50p 82856
01/05/2015 191.00p 195.50p 191.00p 195.50p 95666
30/04/2015 192.10p 192.50p 190.00p 191.00p 202022
29/04/2015 192.50p 192.50p 190.00p 191.70p 48225
28/04/2015 192.00p 192.10p 190.10p 192.10p 80795
27/04/2015 191.20p 192.00p 190.50p 191.50p 124694
24/04/2015 190.50p 193.00p 190.00p 193.00p 242975
23/04/2015 191.30p 191.30p 189.00p 190.60p 64822
22/04/2015 191.30p 191.30p 187.50p 190.00p 98762
21/04/2015 189.00p 190.00p 188.00p 190.00p 112531
20/04/2015 189.10p 190.19p 188.00p 189.00p 69777
17/04/2015 188.40p 189.82p 186.00p 189.00p 64995
16/04/2015 189.00p 189.80p 187.00p 187.70p 89182
15/04/2015 191.30p 191.30p 189.00p 189.40p 334890
14/04/2015 193.10p 193.90p 188.80p 190.80p 111999
13/04/2015 188.50p 198.00p 188.50p 190.80p 396019
10/04/2015 190.00p 191.50p 187.30p 189.80p 174519
09/04/2015 190.00p 190.50p 188.60p 190.40p 80355
08/04/2015 190.00p 191.00p 185.98p 186.00p 93017
07/04/2015 185.00p 191.00p 185.00p 189.60p 89256
02/04/2015 186.00p 189.10p 185.00p 186.00p 279729
01/04/2015 186.30p 187.30p 186.00p 186.00p 57694
31/03/2015 186.00p 188.50p 186.00p 186.10p 84604
30/03/2015 189.00p 189.00p 186.10p 186.10p 100490
27/03/2015 188.90p 190.00p 187.90p 188.40p 158125
26/03/2015 189.00p 189.90p 184.50p 184.50p 103507
25/03/2015 188.90p 189.54p 187.68p 189.40p 79904
24/03/2015 189.90p 190.00p 188.10p 189.10p 94406
23/03/2015 189.20p 190.00p 187.50p 187.50p 358612
20/03/2015 191.00p 196.50p 188.30p 188.30p 1578070
19/03/2015 192.00p 192.90p 191.00p 191.00p 246376
18/03/2015 190.50p 194.00p 190.50p 192.20p 289724
17/03/2015 190.00p 191.90p 189.20p 190.00p 629834
16/03/2015 190.00p 194.00p 189.10p 189.60p 282664
13/03/2015 189.30p 190.50p 188.10p 190.00p 200293
12/03/2015 189.00p 190.00p 188.20p 188.20p 71509
11/03/2015 190.00p 190.50p 188.00p 188.00p 232826
10/03/2015 191.00p 191.00p 189.00p 189.00p 71908
09/03/2015 191.00p 191.70p 190.00p 190.20p 657022
06/03/2015 190.00p 191.91p 190.00p 191.30p 240355
05/03/2015 190.00p 192.00p 189.00p 192.00p 722765
04/03/2015 188.10p 190.00p 188.00p 189.50p 73918
03/03/2015 187.00p 190.00p 186.10p 187.80p 425776
02/03/2015 189.90p 190.00p 184.00p 184.00p 57850
27/02/2015 187.60p 189.70p 185.10p 188.00p 114036
26/02/2015 189.00p 189.00p 185.78p 188.90p 34144
25/02/2015 189.00p 189.50p 185.00p 189.00p 309176
24/02/2015 189.00p 189.00p 186.81p 188.00p 70773
23/02/2015 189.00p 190.00p 185.70p 190.00p 418625
20/02/2015 189.60p 189.60p 188.00p 188.50p 72428
19/02/2015 188.80p 189.70p 186.00p 189.70p 659542
18/02/2015 187.00p 188.00p 185.00p 186.00p 99791552
17/02/2015 184.40p 187.20p 182.00p 185.10p 59676
16/02/2015 181.50p 186.90p 180.00p 186.90p 22732
13/02/2015 183.50p 185.00p 181.50p 181.50p 90621
12/02/2015 180.60p 187.00p 180.50p 187.00p 22614
11/02/2015 187.10p 190.00p 181.80p 184.10p 82258
10/02/2015 180.10p 187.50p 180.10p 187.50p 116338
09/02/2015 187.00p 187.00p 181.20p 185.00p 50260
06/02/2015 179.00p 187.00p 179.00p 186.80p 61517
05/02/2015 179.00p 183.00p 179.00p 182.00p 52882
04/02/2015 178.30p 185.50p 178.17p 185.50p 572671
03/02/2015 178.30p 178.30p 173.40p 177.00p 22018
02/02/2015 176.00p 178.20p 176.00p 177.00p 53271
30/01/2015 172.40p 177.00p 172.40p 176.00p 140504
29/01/2015 167.00p 178.30p 162.90p 178.00p 180833
28/01/2015 167.00p 167.00p 162.00p 165.90p 23651
27/01/2015 166.10p 167.00p 162.95p 167.00p 19655
26/01/2015 164.30p 167.00p 162.10p 165.00p 15725
23/01/2015 162.10p 166.00p 162.00p 166.00p 13884
22/01/2015 162.00p 166.00p 158.00p 163.10p 297121
21/01/2015 158.00p 161.90p 157.80p 158.00p 16378
20/01/2015 158.00p 162.00p 158.00p 158.00p 7644
19/01/2015 158.00p 160.00p 157.70p 160.00p 10911
16/01/2015 160.00p 160.20p 158.00p 158.00p 14310
15/01/2015 158.30p 160.00p 158.00p 160.00p 36885
14/01/2015 160.90p 163.30p 158.30p 158.30p 11185
13/01/2015 158.00p 162.56p 158.00p 161.30p 10073
12/01/2015 160.70p 161.00p 158.00p 158.00p 12580
09/01/2015 160.90p 160.90p 156.10p 160.80p 35828
08/01/2015 156.30p 160.39p 156.30p 157.70p 64362
07/01/2015 157.30p 158.00p 156.00p 156.00p 28134
06/01/2015 160.00p 160.00p 157.30p 157.30p 13360
05/01/2015 158.10p 162.20p 158.10p 160.00p 30232
02/01/2015 160.00p 161.00p 159.50p 160.00p 13706
31/12/2014 161.40p 161.65p 159.20p 161.65p 4441
30/12/2014 162.00p 163.10p 158.00p 161.20p 14115
29/12/2014 164.70p 164.70p 160.00p 161.70p 16112
24/12/2014 164.70p 164.70p 158.95p 164.70p 3069
23/12/2014 163.00p 164.60p 159.04p 164.60p 8520
22/12/2014 161.00p 162.00p 159.00p 162.00p 22924
19/12/2014 160.00p 161.30p 158.36p 159.50p 131236
18/12/2014 160.40p 161.30p 157.21p 161.30p 21758
17/12/2014 159.20p 161.80p 157.29p 160.00p 17003
16/12/2014 159.80p 160.18p 159.20p 160.00p 16297
15/12/2014 163.00p 163.00p 159.20p 159.20p 151684
12/12/2014 163.30p 163.30p 160.00p 163.00p 291754
11/12/2014 161.60p 163.00p 159.70p 163.00p 15658
10/12/2014 161.00p 163.00p 161.00p 163.00p 62338
09/12/2014 162.70p 164.00p 161.10p 163.00p 55757
08/12/2014 165.00p 165.00p 161.22p 164.00p 5650
05/12/2014 163.00p 163.00p 161.18p 161.50p 22606
04/12/2014 165.00p 165.00p 161.39p 163.00p 19760
03/12/2014 165.00p 165.00p 163.00p 163.00p 5145
02/12/2014 162.50p 164.00p 161.10p 164.00p 21350
01/12/2014 165.00p 165.00p 161.00p 161.00p 11054
28/11/2014 163.60p 165.00p 162.61p 164.00p 22359
27/11/2014 163.90p 165.00p 161.00p 163.40p 20813
26/11/2014 162.40p 165.30p 161.50p 161.50p 23955
25/11/2014 164.50p 165.00p 162.40p 162.40p 79863
24/11/2014 161.00p 163.98p 161.00p 162.90p 8918
21/11/2014 162.30p 164.10p 161.00p 161.00p 21189
20/11/2014 162.60p 164.20p 161.00p 161.00p 61224
19/11/2014 164.50p 164.50p 161.00p 161.00p 57514
18/11/2014 163.80p 164.40p 161.33p 164.30p 11183
17/11/2014 158.60p 164.50p 158.60p 162.00p 23115
14/11/2014 161.30p 163.50p 161.00p 161.80p 27638
13/11/2014 161.00p 164.50p 158.00p 161.00p 144313
12/11/2014 164.80p 164.80p 151.90p 151.90p 47661
11/11/2014 163.10p 164.97p 161.00p 161.00p 53540
10/11/2014 161.10p 164.00p 161.00p 161.00p 20922
07/11/2014 164.70p 165.00p 161.00p 163.10p 45793
06/11/2014 160.40p 164.24p 159.10p 161.10p 81152
05/11/2014 164.90p 165.00p 161.10p 164.30p 31842
04/11/2014 162.80p 165.00p 159.91p 164.00p 72598
03/11/2014 162.00p 165.00p 161.00p 161.00p 57215
31/10/2014 165.00p 165.00p 162.00p 164.90p 76913
30/10/2014 164.80p 165.00p 161.68p 165.00p 38308
29/10/2014 162.90p 165.00p 161.97p 165.00p 106060
28/10/2014 164.90p 164.90p 161.40p 163.20p 42461
27/10/2014 163.50p 165.00p 162.00p 162.90p 14959
24/10/2014 161.00p 165.00p 161.00p 165.00p 80327
23/10/2014 161.00p 164.80p 161.00p 161.00p 49522
22/10/2014 161.00p 164.80p 161.00p 163.50p 18671
21/10/2014 163.00p 165.00p 161.00p 161.20p 16766
20/10/2014 165.00p 165.00p 161.00p 161.20p 24975
17/10/2014 160.20p 165.00p 157.71p 165.00p 437774
16/10/2014 161.20p 161.40p 154.20p 160.00p 92592
15/10/2014 155.80p 161.40p 155.80p 161.30p 12543
14/10/2014 157.80p 160.00p 155.00p 160.00p 23770
13/10/2014 158.00p 160.13p 155.50p 156.00p 46807
10/10/2014 162.80p 163.10p 160.63p 161.00p 36411
09/10/2014 161.50p 162.10p 160.30p 160.30p 33887
08/10/2014 162.50p 164.90p 162.00p 162.70p 24916
07/10/2014 165.40p 165.40p 161.99p 164.90p 16137
06/10/2014 161.00p 165.00p 161.00p 165.00p 53421
03/10/2014 166.20p 166.20p 157.20p 161.00p 86229
02/10/2014 161.00p 164.00p 161.00p 161.00p 524421
01/10/2014 164.40p 164.40p 160.70p 161.00p 61738
30/09/2014 162.50p 163.80p 161.00p 161.00p 39515
29/09/2014 163.00p 166.70p 161.00p 164.10p 25684
26/09/2014 161.00p 165.90p 161.00p 161.10p 6914
25/09/2014 161.10p 164.68p 161.00p 161.10p 24745
24/09/2014 165.10p 165.10p 161.10p 165.00p 10819
23/09/2014 161.10p 162.33p 161.10p 161.50p 21845
22/09/2014 166.70p 166.70p 161.15p 161.80p 21121
19/09/2014 163.10p 166.70p 161.00p 161.80p 174840
18/09/2014 161.70p 163.10p 159.00p 162.00p 87709
17/09/2014 159.00p 163.58p 159.00p 159.00p 38877
16/09/2014 159.00p 163.10p 159.00p 163.10p 65033
15/09/2014 158.90p 164.90p 158.90p 161.00p 30483
12/09/2014 160.00p 160.24p 159.30p 160.00p 21650
11/09/2014 162.30p 163.50p 159.00p 159.00p 60046
10/09/2014 158.30p 160.08p 158.00p 159.10p 337847
09/09/2014 161.00p 164.20p 161.00p 161.10p 45020
08/09/2014 163.20p 163.20p 161.00p 161.00p 44026
05/09/2014 161.00p 162.96p 161.00p 161.00p 8780
04/09/2014 161.00p 163.70p 161.00p 163.70p 29801
03/09/2014 164.20p 164.20p 158.91p 161.00p 30636
02/09/2014 158.30p 164.20p 158.30p 163.70p 10608
01/09/2014 160.50p 161.77p 159.53p 161.00p 26774
29/08/2014 163.20p 164.70p 158.50p 160.50p 30475
28/08/2014 164.40p 164.40p 159.80p 163.40p 19689
27/08/2014 161.80p 165.44p 161.00p 161.00p 23002

*Close Price adjusted for both dividends and splits