Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
10/04/2012 128.00p 130.42p 126.50p 126.50p 739779
05/04/2012 128.50p 128.50p 127.30p 127.50p 95142
04/04/2012 128.30p 129.90p 127.00p 127.20p 126744
03/04/2012 128.80p 129.55p 128.30p 128.30p 105788
02/04/2012 130.00p 130.00p 128.80p 128.80p 131432
30/03/2012 129.00p 130.00p 129.00p 129.20p 81049
29/03/2012 129.60p 131.80p 129.10p 129.10p 135393
28/03/2012 129.40p 131.10p 129.30p 129.50p 44336
27/03/2012 131.50p 132.19p 129.30p 129.30p 20314
26/03/2012 132.00p 133.00p 129.30p 129.30p 282543
23/03/2012 129.50p 132.85p 129.30p 130.00p 20986
22/03/2012 129.50p 132.00p 129.30p 129.30p 89945
21/03/2012 132.90p 132.90p 129.50p 129.50p 35160
20/03/2012 129.40p 133.00p 129.40p 129.40p 91047
19/03/2012 133.00p 133.00p 129.50p 130.00p 41697
16/03/2012 131.30p 132.20p 129.40p 129.80p 202419
15/03/2012 135.00p 135.00p 130.73p 131.50p 88787
14/03/2012 134.00p 135.00p 131.10p 132.60p 36755
13/03/2012 133.00p 133.50p 130.20p 132.00p 102346
12/03/2012 129.50p 132.63p 129.40p 130.00p 94889
09/03/2012 130.60p 132.97p 129.40p 129.40p 47531
08/03/2012 130.70p 133.00p 129.40p 129.40p 186216
07/03/2012 130.50p 134.00p 130.26p 130.80p 7537713
06/03/2012 137.50p 137.50p 130.50p 130.70p 2091859
05/03/2012 136.60p 137.50p 134.90p 135.40p 47866
02/03/2012 137.10p 138.43p 135.20p 137.90p 11232
01/03/2012 135.30p 140.15p 135.30p 137.40p 31729
29/02/2012 139.00p 141.90p 135.70p 137.60p 98710
28/02/2012 146.00p 146.00p 139.00p 139.00p 84217
27/02/2012 137.00p 145.90p 137.00p 145.10p 122694
24/02/2012 142.00p 142.00p 137.90p 138.60p 105182
23/02/2012 138.30p 141.00p 137.00p 141.00p 84031
22/02/2012 129.40p 138.40p 129.40p 138.40p 63038
21/02/2012 129.00p 132.00p 129.00p 129.90p 103467
20/02/2012 129.00p 131.68p 129.00p 131.00p 21532
17/02/2012 129.00p 132.00p 129.00p 129.00p 37801
16/02/2012 131.00p 132.80p 129.00p 129.10p 68409
15/02/2012 129.20p 133.40p 129.00p 129.90p 133067
14/02/2012 140.90p 140.90p 129.50p 129.50p 201386
13/02/2012 140.00p 140.00p 136.10p 138.00p 37687
10/02/2012 141.00p 141.00p 136.00p 138.20p 79879
09/02/2012 144.00p 144.00p 137.13p 139.00p 161828
08/02/2012 143.00p 144.00p 139.21p 143.00p 47982
07/02/2012 139.70p 142.80p 137.20p 142.00p 128026
06/02/2012 134.90p 140.00p 132.53p 140.00p 92284
03/02/2012 139.40p 139.40p 134.00p 134.90p 115874
02/02/2012 134.30p 139.50p 134.10p 137.60p 62190
01/02/2012 131.70p 138.37p 131.70p 138.00p 67139
31/01/2012 131.10p 133.00p 128.80p 131.70p 57636
30/01/2012 127.30p 131.10p 127.30p 131.10p 76783
27/01/2012 127.50p 131.40p 127.00p 127.00p 27291
26/01/2012 127.20p 131.90p 127.20p 127.50p 20463
25/01/2012 129.00p 130.90p 127.00p 127.60p 19036
24/01/2012 131.00p 131.00p 127.00p 127.10p 156185
23/01/2012 132.00p 132.00p 127.50p 129.50p 40118
20/01/2012 130.70p 132.00p 127.50p 128.00p 82487
19/01/2012 131.30p 139.00p 128.10p 130.00p 153425
18/01/2012 132.00p 132.00p 128.00p 131.40p 127765
17/01/2012 132.00p 132.00p 129.50p 129.50p 126831
16/01/2012 132.00p 132.00p 129.80p 129.80p 5543
13/01/2012 131.90p 132.00p 129.70p 129.70p 28861
12/01/2012 130.00p 131.31p 129.70p 129.70p 51598
11/01/2012 129.80p 130.50p 129.70p 129.80p 22627
10/01/2012 134.90p 134.90p 129.50p 129.50p 89786
09/01/2012 135.00p 135.00p 130.00p 130.00p 27664
06/01/2012 130.10p 133.00p 129.50p 131.70p 210364
05/01/2012 131.40p 133.00p 127.00p 130.00p 112576
04/01/2012 127.60p 131.60p 127.20p 131.60p 55766
03/01/2012 127.50p 128.00p 125.20p 127.00p 24704
30/12/2011 126.44p 126.70p 125.65p 126.70p 875
29/12/2011 126.30p 128.10p 125.00p 126.40p 7492
28/12/2011 126.70p 129.00p 125.10p 127.50p 10256
23/12/2011 126.50p 127.70p 125.10p 126.10p 3075
22/12/2011 127.30p 127.80p 125.90p 126.70p 43251
21/12/2011 124.90p 127.10p 124.90p 126.50p 40133
20/12/2011 127.00p 128.90p 124.30p 125.00p 67728
19/12/2011 123.10p 126.90p 122.92p 125.30p 70213
16/12/2011 130.10p 131.30p 121.50p 124.00p 449603
15/12/2011 138.00p 138.00p 129.00p 129.30p 120277
14/12/2011 138.10p 140.00p 136.00p 138.00p 66555
13/12/2011 148.50p 148.50p 138.40p 141.00p 229686
12/12/2011 147.10p 150.00p 147.00p 147.00p 22511
09/12/2011 147.20p 150.90p 146.20p 150.90p 162324
08/12/2011 150.10p 150.10p 145.00p 147.10p 37620
07/12/2011 148.40p 150.80p 145.10p 148.80p 158757
06/12/2011 145.80p 149.90p 145.70p 146.90p 16092
05/12/2011 146.30p 149.90p 145.77p 148.30p 29253
02/12/2011 143.00p 148.00p 140.10p 145.80p 209021
01/12/2011 150.40p 152.40p 141.90p 141.90p 188633
30/11/2011 143.00p 152.80p 143.00p 149.70p 1201832
29/11/2011 142.70p 146.70p 140.50p 144.50p 111281
28/11/2011 141.00p 144.90p 140.10p 142.20p 190197
25/11/2011 140.40p 140.90p 137.10p 140.00p 58987
24/11/2011 144.20p 144.20p 138.20p 140.00p 132265
23/11/2011 146.40p 146.40p 139.50p 141.50p 164962
22/11/2011 146.90p 148.90p 145.00p 146.30p 104183
21/11/2011 146.30p 148.30p 145.00p 145.60p 34367
18/11/2011 145.90p 149.00p 145.10p 146.90p 134048
17/11/2011 145.40p 147.20p 144.40p 146.00p 51604
16/11/2011 145.50p 148.20p 143.40p 145.20p 153708
15/11/2011 143.10p 148.20p 143.10p 145.00p 24740
14/11/2011 149.10p 149.31p 143.10p 144.90p 333572
11/11/2011 152.00p 154.07p 150.00p 150.00p 171119
10/11/2011 135.10p 153.00p 135.10p 150.00p 425978
09/11/2011 139.40p 139.40p 135.10p 137.00p 107773
08/11/2011 137.90p 139.00p 135.10p 139.00p 157274
07/11/2011 139.00p 139.00p 135.50p 138.60p 33854
04/11/2011 135.00p 138.80p 135.00p 135.40p 43112
03/11/2011 135.30p 138.00p 135.10p 137.00p 33439
02/11/2011 138.10p 139.90p 135.39p 135.80p 29547
01/11/2011 140.00p 140.00p 135.70p 136.00p 9764
31/10/2011 140.00p 140.00p 135.50p 138.90p 74880
28/10/2011 139.90p 140.00p 135.05p 140.00p 23961
27/10/2011 141.90p 141.90p 137.10p 139.90p 85399
26/10/2011 130.00p 142.90p 128.50p 140.00p 312892
25/10/2011 129.90p 130.00p 125.82p 129.00p 21328
24/10/2011 126.00p 128.50p 126.00p 127.40p 15027
21/10/2011 128.00p 128.00p 125.60p 126.10p 31880
20/10/2011 125.00p 128.30p 125.00p 127.00p 17874
19/10/2011 126.00p 127.00p 124.55p 126.10p 167189
18/10/2011 127.40p 127.90p 123.60p 126.30p 237819
17/10/2011 125.40p 127.40p 123.93p 127.40p 26860
14/10/2011 123.00p 126.80p 123.00p 125.70p 23224
13/10/2011 124.70p 127.00p 123.10p 124.00p 42141
12/10/2011 124.30p 126.90p 123.46p 124.60p 510353
11/10/2011 125.00p 126.70p 124.70p 125.20p 9051
10/10/2011 126.70p 126.70p 121.10p 124.60p 2421919
07/10/2011 122.00p 124.76p 116.80p 123.00p 140709
06/10/2011 117.40p 121.90p 115.30p 120.40p 118693
05/10/2011 119.00p 119.00p 114.50p 116.50p 28037
04/10/2011 114.60p 118.00p 111.10p 117.30p 45988
03/10/2011 110.10p 116.00p 110.10p 116.00p 21416
30/09/2011 116.00p 116.00p 110.50p 112.80p 139540
29/09/2011 119.30p 120.30p 114.70p 117.00p 172096
28/09/2011 118.70p 123.30p 118.70p 120.20p 137181
27/09/2011 125.70p 125.70p 117.00p 118.80p 178040
26/09/2011 125.00p 125.90p 121.90p 122.30p 411972
23/09/2011 128.50p 129.90p 125.00p 127.50p 82780
22/09/2011 128.00p 130.90p 126.00p 128.50p 59049
21/09/2011 135.50p 135.50p 128.10p 129.00p 115952
20/09/2011 133.00p 135.00p 132.20p 135.00p 75144
19/09/2011 132.30p 137.20p 128.40p 135.60p 111789
16/09/2011 128.00p 135.90p 126.00p 135.90p 304321
15/09/2011 126.00p 129.80p 124.40p 127.70p 71392
14/09/2011 124.00p 126.90p 124.00p 126.00p 63489
13/09/2011 126.60p 126.99p 123.10p 124.00p 87773
12/09/2011 125.90p 127.00p 123.60p 126.00p 8963
09/09/2011 125.00p 127.00p 125.00p 126.90p 29783
08/09/2011 127.90p 130.00p 123.60p 126.00p 41397
07/09/2011 128.00p 128.70p 124.80p 128.00p 51916
06/09/2011 126.80p 128.20p 125.60p 126.60p 52296
05/09/2011 129.20p 129.20p 124.49p 125.00p 47589
02/09/2011 132.70p 136.90p 129.00p 131.50p 96133
01/09/2011 138.60p 139.40p 126.70p 131.90p 145914
31/08/2011 131.60p 141.10p 131.00p 139.50p 161016
30/08/2011 131.00p 131.90p 127.10p 131.00p 150622
26/08/2011 126.00p 130.70p 126.00p 130.00p 61180
25/08/2011 123.10p 127.80p 121.20p 126.50p 84028
24/08/2011 121.40p 125.50p 121.40p 123.10p 47180
23/08/2011 118.30p 121.70p 118.30p 121.60p 62593
22/08/2011 112.90p 119.00p 112.06p 118.70p 90841
19/08/2011 109.90p 116.20p 109.20p 115.10p 136653
18/08/2011 118.50p 119.80p 109.50p 109.50p 190610
17/08/2011 121.30p 123.70p 118.60p 119.80p 46749
16/08/2011 122.00p 122.10p 118.50p 120.00p 106840
15/08/2011 125.20p 125.20p 122.00p 122.00p 66540
12/08/2011 123.70p 127.50p 122.50p 123.80p 141070
11/08/2011 121.20p 122.70p 115.69p 122.00p 222466
10/08/2011 120.50p 121.50p 113.20p 117.00p 263403
09/08/2011 124.00p 124.00p 115.80p 118.40p 145621
08/08/2011 130.30p 135.70p 122.70p 122.70p 204341
05/08/2011 138.00p 145.00p 131.79p 132.10p 156793
04/08/2011 138.60p 144.00p 137.00p 140.00p 218887
03/08/2011 140.00p 142.10p 138.20p 138.20p 190753
02/08/2011 140.40p 144.80p 140.30p 141.10p 91490
01/08/2011 144.30p 147.00p 140.00p 140.00p 105096
29/07/2011 144.50p 149.61p 141.06p 141.70p 416434
28/07/2011 144.00p 150.30p 144.00p 147.00p 175488
27/07/2011 146.20p 149.30p 142.60p 149.30p 189986
26/07/2011 141.30p 145.36p 140.00p 144.00p 540648
25/07/2011 147.90p 147.90p 139.70p 143.00p 1893355
22/07/2011 146.20p 149.80p 145.30p 146.50p 298264
21/07/2011 150.00p 150.00p 145.00p 145.00p 620547
20/07/2011 150.00p 153.45p 148.50p 150.70p 200779
19/07/2011 156.10p 156.10p 147.60p 149.70p 542751
18/07/2011 149.00p 162.50p 149.00p 153.70p 346354
15/07/2011 148.00p 153.80p 148.00p 151.00p 176721
14/07/2011 151.00p 151.00p 145.10p 150.00p 849079
13/07/2011 150.50p 150.50p 145.50p 147.80p 5211074
12/07/2011 148.20p 149.50p 141.40p 148.10p 2632908
11/07/2011 151.00p 151.00p 148.30p 149.50p 288540
08/07/2011 149.50p 151.00p 149.50p 149.60p 517101
07/07/2011 151.00p 151.00p 149.30p 149.50p 1174183
06/07/2011 150.30p 150.90p 149.60p 150.20p 196526
05/07/2011 150.00p 150.00p 149.50p 149.70p 113630
04/07/2011 152.00p 152.00p 149.50p 149.70p 327631
01/07/2011 150.00p 150.00p 148.00p 149.50p 262989
30/06/2011 150.00p 150.00p 149.00p 149.50p 1027457
29/06/2011 149.70p 149.80p 148.80p 149.80p 591782
28/06/2011 149.60p 150.00p 149.05p 149.60p 793233

*Close Price adjusted for both dividends and splits