Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
07/11/2013 154.00p 154.00p 148.50p 149.20p 31450
06/11/2013 150.00p 153.00p 143.30p 150.00p 56630
05/11/2013 150.20p 150.20p 143.30p 147.20p 445484
04/11/2013 144.30p 149.48p 143.50p 147.30p 56526
01/11/2013 148.70p 148.70p 140.50p 143.50p 84692
31/10/2013 147.00p 150.00p 143.40p 143.50p 31359
30/10/2013 147.50p 151.97p 143.60p 149.60p 116182
29/10/2013 147.60p 152.80p 147.60p 150.00p 80716
28/10/2013 150.60p 154.00p 150.00p 150.00p 62160
25/10/2013 153.80p 156.00p 150.50p 150.50p 53805
24/10/2013 153.10p 154.90p 150.00p 153.80p 94312
23/10/2013 152.50p 154.00p 150.30p 150.50p 55490
22/10/2013 155.20p 157.97p 152.50p 154.00p 64142
21/10/2013 152.90p 155.50p 149.10p 155.50p 119877
18/10/2013 148.00p 151.25p 148.00p 150.60p 155749
17/10/2013 149.60p 154.00p 147.00p 150.00p 532209
16/10/2013 155.60p 158.50p 154.00p 154.00p 937131
15/10/2013 160.70p 163.70p 156.90p 159.00p 52575
14/10/2013 162.00p 163.47p 159.60p 160.30p 35813
11/10/2013 158.50p 165.70p 157.97p 162.00p 91916
10/10/2013 160.30p 164.30p 155.17p 164.30p 192944
09/10/2013 156.60p 158.60p 153.80p 153.80p 1443574
08/10/2013 151.10p 157.60p 151.10p 155.60p 1340742
07/10/2013 157.70p 158.00p 150.66p 152.90p 34011
04/10/2013 152.00p 154.60p 152.00p 152.00p 64377
03/10/2013 153.60p 158.00p 152.00p 152.00p 65686
02/10/2013 153.50p 157.60p 152.40p 152.50p 6290360
01/10/2013 154.00p 156.30p 151.50p 153.00p 78025
30/09/2013 157.10p 157.10p 154.00p 154.00p 39931
27/09/2013 159.10p 159.10p 155.00p 156.80p 80980
26/09/2013 160.00p 162.10p 158.00p 158.00p 58675
25/09/2013 158.00p 162.70p 158.00p 159.10p 23188
24/09/2013 159.80p 164.00p 157.20p 161.00p 90242
23/09/2013 163.00p 163.00p 157.84p 161.10p 33701
20/09/2013 160.90p 161.70p 157.00p 158.20p 322497
19/09/2013 161.00p 165.90p 159.00p 159.00p 68725
18/09/2013 161.60p 165.40p 160.35p 165.40p 64115
17/09/2013 157.20p 164.00p 157.09p 163.50p 137882
16/09/2013 158.00p 160.10p 155.20p 160.00p 30568
13/09/2013 157.00p 159.10p 152.00p 159.10p 3871851
12/09/2013 155.00p 158.00p 154.60p 156.00p 112492
11/09/2013 157.00p 159.10p 155.00p 159.10p 69520
10/09/2013 155.00p 158.90p 153.20p 158.90p 103117
09/09/2013 156.00p 159.10p 153.50p 159.10p 52834
06/09/2013 153.50p 157.68p 153.10p 156.00p 56775
05/09/2013 157.80p 158.25p 153.10p 153.10p 54579
04/09/2013 153.30p 160.42p 153.30p 157.00p 200892
03/09/2013 160.90p 160.90p 157.00p 157.30p 12683
02/09/2013 157.50p 161.00p 157.00p 157.00p 22880
30/08/2013 159.30p 160.30p 156.90p 160.30p 45639
29/08/2013 156.00p 160.00p 155.10p 160.00p 72587
28/08/2013 156.00p 157.00p 156.00p 157.00p 16759
27/08/2013 157.70p 159.60p 156.00p 156.30p 37141
23/08/2013 156.00p 159.00p 156.00p 157.90p 44149
22/08/2013 156.60p 159.00p 156.60p 159.00p 127201
21/08/2013 156.00p 157.50p 156.00p 157.50p 36086
20/08/2013 157.80p 160.00p 154.32p 155.50p 45117
19/08/2013 161.00p 161.00p 157.00p 157.00p 24688
16/08/2013 160.10p 161.00p 157.50p 161.00p 40511
15/08/2013 158.50p 161.00p 156.47p 158.50p 67789
14/08/2013 158.00p 161.90p 157.40p 161.00p 61730
13/08/2013 160.00p 161.00p 156.50p 161.00p 12193
12/08/2013 164.30p 164.30p 156.50p 156.50p 27175
09/08/2013 161.00p 162.00p 158.60p 160.30p 32243
08/08/2013 160.00p 160.50p 158.54p 160.50p 19842
07/08/2013 158.00p 160.50p 155.14p 157.50p 7304
06/08/2013 159.90p 160.50p 155.21p 160.50p 13650
05/08/2013 155.40p 161.00p 155.40p 161.00p 26132
02/08/2013 157.30p 160.10p 155.07p 160.10p 26730
01/08/2013 159.50p 160.00p 156.00p 160.00p 22549
31/07/2013 153.00p 160.50p 152.00p 160.50p 45022
30/07/2013 159.80p 161.00p 143.29p 152.00p 37076
29/07/2013 157.10p 161.00p 157.00p 158.30p 26916
26/07/2013 157.00p 161.90p 157.00p 157.00p 6538
25/07/2013 158.70p 161.00p 158.70p 161.00p 10960
24/07/2013 157.60p 163.40p 157.60p 161.60p 16581
23/07/2013 159.90p 162.00p 157.01p 162.00p 16575
22/07/2013 159.10p 162.00p 158.14p 162.00p 11950
19/07/2013 159.00p 163.43p 158.40p 158.40p 14727
18/07/2013 162.00p 165.00p 159.00p 162.40p 17442
17/07/2013 163.10p 165.00p 163.10p 165.00p 30554
16/07/2013 164.90p 164.90p 161.80p 164.30p 21591
15/07/2013 164.00p 164.00p 161.48p 164.00p 12681
12/07/2013 160.00p 163.00p 157.88p 163.00p 26830
11/07/2013 161.00p 165.00p 160.00p 165.00p 26297
10/07/2013 164.40p 166.00p 162.50p 164.00p 41468
09/07/2013 163.00p 163.00p 158.00p 163.00p 77535
08/07/2013 158.50p 161.33p 155.62p 161.30p 79585
05/07/2013 157.50p 157.50p 155.00p 157.50p 28447
04/07/2013 156.40p 159.00p 152.00p 157.80p 49966
03/07/2013 150.70p 154.20p 150.00p 154.00p 46913
02/07/2013 152.00p 155.00p 152.00p 153.50p 10836
01/07/2013 152.00p 157.40p 150.20p 152.00p 30197
28/06/2013 157.00p 159.30p 152.40p 153.60p 51513
27/06/2013 158.60p 159.86p 154.30p 159.30p 24001
26/06/2013 156.30p 160.50p 155.80p 160.50p 13681
25/06/2013 159.00p 161.00p 155.00p 155.80p 30065
24/06/2013 162.00p 162.90p 156.60p 158.50p 22552
21/06/2013 150.40p 162.00p 150.40p 162.00p 289901
20/06/2013 155.30p 156.50p 151.12p 152.00p 49008
19/06/2013 150.50p 156.50p 150.00p 156.50p 48432
18/06/2013 150.10p 155.00p 150.10p 152.00p 41767
17/06/2013 153.00p 153.00p 145.90p 153.00p 40166
14/06/2013 150.10p 154.11p 150.00p 150.00p 37585
13/06/2013 162.00p 162.00p 150.00p 150.00p 154143
12/06/2013 163.80p 163.80p 158.10p 160.00p 42462
11/06/2013 164.00p 164.00p 158.50p 159.10p 34808
10/06/2013 160.10p 163.14p 160.10p 160.30p 151038
07/06/2013 153.10p 163.90p 153.10p 161.00p 82800
06/06/2013 153.50p 155.04p 150.80p 154.10p 50588
05/06/2013 146.00p 150.88p 146.00p 150.80p 79886
04/06/2013 147.10p 152.40p 147.00p 149.50p 89671
03/06/2013 152.00p 152.00p 145.60p 149.50p 131766
31/05/2013 150.10p 153.00p 145.50p 148.80p 884765
30/05/2013 153.00p 153.00p 150.00p 150.60p 100896
29/05/2013 145.00p 152.66p 145.00p 150.00p 126069
28/05/2013 146.50p 153.50p 144.00p 147.00p 125091
24/05/2013 152.50p 156.50p 146.20p 146.20p 80109
23/05/2013 153.60p 157.70p 152.50p 152.50p 253870
22/05/2013 164.00p 164.00p 156.10p 156.50p 63831
21/05/2013 160.00p 164.00p 160.00p 160.00p 72263
20/05/2013 156.50p 163.00p 156.50p 163.00p 33378
17/05/2013 154.00p 160.00p 154.00p 158.30p 52460
16/05/2013 155.90p 157.24p 155.00p 155.00p 355924
15/05/2013 157.00p 160.00p 155.00p 157.80p 67325
14/05/2013 163.80p 163.90p 157.00p 157.00p 51627
13/05/2013 168.00p 168.00p 156.00p 161.00p 72718
10/05/2013 165.00p 167.90p 165.00p 166.00p 19898
09/05/2013 167.00p 169.00p 165.80p 165.80p 40017
08/05/2013 167.00p 169.20p 167.00p 167.40p 15591
07/05/2013 165.30p 169.90p 165.20p 168.10p 29695
03/05/2013 167.60p 170.00p 165.09p 170.00p 97469
02/05/2013 168.90p 170.00p 165.10p 170.00p 38654
01/05/2013 168.70p 170.00p 166.03p 170.00p 18000
30/04/2013 168.60p 170.00p 166.10p 168.00p 58631
29/04/2013 166.70p 170.00p 166.60p 170.00p 5256
26/04/2013 169.40p 171.40p 166.60p 166.60p 105384
25/04/2013 173.80p 173.81p 168.00p 170.00p 34093
24/04/2013 165.00p 173.90p 161.80p 173.80p 42766
23/04/2013 160.00p 165.24p 160.00p 165.00p 54418
22/04/2013 162.20p 164.40p 160.00p 164.40p 9320
19/04/2013 158.50p 161.00p 156.94p 159.20p 54023
18/04/2013 159.40p 159.40p 156.20p 157.00p 87096
17/04/2013 156.10p 161.00p 156.10p 156.50p 65967
16/04/2013 156.00p 156.30p 155.00p 155.00p 79067
15/04/2013 164.90p 165.60p 155.00p 155.00p 99905
12/04/2013 158.00p 164.90p 158.00p 164.90p 26548
11/04/2013 158.00p 163.90p 157.26p 163.10p 68612
10/04/2013 159.00p 159.00p 155.00p 157.40p 18909
09/04/2013 157.00p 158.40p 153.26p 155.00p 230364
08/04/2013 162.00p 162.00p 156.00p 156.00p 7519
05/04/2013 163.00p 163.00p 157.80p 157.80p 34126
04/04/2013 158.50p 162.70p 157.90p 162.00p 30799
03/04/2013 164.00p 165.00p 158.50p 158.50p 80672
02/04/2013 166.50p 169.90p 164.00p 165.00p 56802
28/03/2013 171.90p 173.20p 165.00p 165.00p 77147
27/03/2013 175.90p 175.90p 165.00p 170.10p 84609
26/03/2013 173.00p 175.90p 171.00p 172.00p 63531
25/03/2013 171.20p 176.00p 171.20p 176.00p 64753
22/03/2013 175.60p 176.00p 171.00p 176.00p 29966
21/03/2013 172.70p 177.50p 172.50p 176.00p 130764
20/03/2013 176.10p 178.00p 174.85p 177.50p 53775
19/03/2013 172.90p 176.50p 166.79p 176.00p 26149
18/03/2013 169.00p 174.52p 169.00p 173.00p 41826
15/03/2013 166.90p 171.00p 161.92p 169.00p 710476
14/03/2013 164.00p 167.50p 162.26p 167.50p 130948
13/03/2013 164.90p 165.00p 161.10p 164.00p 35215
12/03/2013 165.00p 165.00p 163.00p 165.00p 54206
11/03/2013 163.60p 165.90p 162.14p 164.00p 25159
08/03/2013 163.00p 165.00p 162.00p 165.00p 80477
07/03/2013 163.10p 164.90p 162.80p 162.80p 29334
06/03/2013 163.00p 165.80p 160.70p 165.80p 73169
05/03/2013 166.00p 166.00p 162.06p 163.00p 24351
04/03/2013 163.00p 164.90p 162.50p 164.50p 15512
01/03/2013 163.00p 164.90p 162.18p 163.00p 42729
28/02/2013 163.00p 164.00p 162.00p 164.00p 23631
27/02/2013 164.40p 165.00p 157.60p 163.10p 118451
26/02/2013 164.70p 165.00p 161.50p 164.30p 26384
25/02/2013 162.50p 167.40p 162.50p 165.00p 24129
22/02/2013 162.20p 166.33p 160.66p 164.30p 125526
21/02/2013 162.10p 165.00p 161.43p 161.50p 48138
20/02/2013 163.80p 166.62p 162.25p 165.00p 98980
19/02/2013 163.00p 167.40p 162.30p 165.00p 267773
18/02/2013 156.50p 167.40p 156.20p 167.40p 206693
15/02/2013 154.20p 158.00p 154.20p 158.00p 22991
14/02/2013 155.60p 156.50p 153.22p 155.80p 54556
13/02/2013 152.30p 156.50p 150.80p 156.50p 159372
12/02/2013 153.90p 153.90p 149.24p 150.80p 38069
11/02/2013 151.90p 152.50p 149.41p 152.20p 12275
08/02/2013 149.60p 152.30p 148.50p 149.20p 27453
07/02/2013 152.00p 152.00p 148.50p 149.90p 11647
06/02/2013 153.90p 153.90p 151.10p 153.20p 22240
05/02/2013 153.90p 153.90p 152.00p 153.00p 6397
04/02/2013 150.10p 153.00p 149.00p 152.20p 33434
01/02/2013 150.60p 153.90p 148.50p 152.00p 22820
31/01/2013 152.00p 152.90p 148.70p 150.40p 43892
30/01/2013 155.00p 156.00p 152.20p 152.90p 50217
29/01/2013 155.00p 159.92p 154.50p 154.50p 31409
28/01/2013 158.70p 158.70p 154.00p 155.00p 34034
25/01/2013 154.00p 156.50p 150.50p 155.20p 77192

*Close Price adjusted for both dividends and splits