Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
30/06/2020 153.00p 155.75p 145.20p 146.40p 848557
29/06/2020 153.00p 159.60p 151.80p 153.00p 433915
26/06/2020 154.60p 156.99p 145.99p 153.00p 256753
25/06/2020 153.00p 158.20p 145.80p 153.00p 503700
24/06/2020 155.00p 158.20p 147.20p 153.00p 319097
23/06/2020 159.00p 167.00p 155.00p 155.00p 222674
22/06/2020 158.00p 167.80p 155.00p 159.80p 190959
19/06/2020 165.40p 165.40p 155.00p 162.80p 385919
18/06/2020 155.00p 162.20p 155.00p 159.40p 127513
17/06/2020 162.80p 162.80p 153.00p 155.00p 217465
16/06/2020 163.80p 167.00p 155.00p 155.00p 262326
15/06/2020 161.80p 166.20p 155.00p 156.00p 209518
12/06/2020 155.00p 162.87p 143.16p 160.00p 348159
11/06/2020 165.20p 168.00p 154.40p 159.00p 437182
10/06/2020 167.00p 171.95p 165.80p 168.00p 240227
09/06/2020 165.00p 175.60p 165.00p 169.60p 324920
08/06/2020 168.80p 179.60p 161.50p 167.00p 617652
05/06/2020 163.40p 168.80p 159.20p 168.80p 459407
04/06/2020 166.60p 169.40p 157.20p 161.80p 177004
03/06/2020 159.00p 169.96p 155.00p 165.40p 1169998
02/06/2020 157.00p 162.80p 150.20p 155.00p 632670
01/06/2020 147.40p 158.80p 142.12p 157.20p 1072325
29/05/2020 137.00p 144.72p 134.00p 143.20p 501297
28/05/2020 137.60p 148.62p 135.00p 136.20p 253628
27/05/2020 149.20p 149.20p 134.46p 135.20p 431204
26/05/2020 140.80p 143.24p 132.80p 138.00p 218601
25/05/2020 136.20p 136.40p 130.00p 132.00p 214154
22/05/2020 136.20p 136.40p 130.00p 132.00p 214154
21/05/2020 124.80p 146.00p 124.80p 138.00p 296128
20/05/2020 140.80p 145.11p 126.40p 130.00p 280263
19/05/2020 142.60p 142.60p 134.80p 136.00p 247845
18/05/2020 138.20p 149.90p 131.00p 133.40p 270819
15/05/2020 125.00p 137.60p 118.34p 135.60p 946292
14/05/2020 132.40p 134.07p 118.60p 123.80p 427056
13/05/2020 137.80p 140.80p 126.43p 131.20p 309027
12/05/2020 137.80p 144.40p 135.80p 139.60p 604839
11/05/2020 152.20p 152.20p 137.10p 138.40p 396397
08/05/2020 145.60p 151.92p 139.00p 143.00p 127083
07/05/2020 145.60p 151.92p 139.00p 143.00p 127083
06/05/2020 158.20p 158.20p 132.60p 145.20p 293690
05/05/2020 157.00p 157.99p 147.95p 150.00p 147836
04/05/2020 152.00p 159.80p 150.00p 151.80p 432464
01/05/2020 158.00p 165.00p 153.97p 160.80p 1119478
30/04/2020 168.20p 171.20p 154.06p 162.80p 291900
29/04/2020 166.00p 171.88p 158.28p 166.20p 284156
28/04/2020 162.20p 172.84p 147.80p 165.20p 243792
27/04/2020 157.60p 170.00p 154.99p 157.40p 195903
24/04/2020 162.20p 167.00p 155.00p 155.00p 142909
23/04/2020 163.40p 169.72p 149.20p 156.80p 1141030
22/04/2020 157.80p 169.18p 157.80p 162.20p 702159
21/04/2020 165.40p 175.99p 158.33p 160.40p 452174
20/04/2020 170.00p 181.71p 168.00p 168.00p 219534
17/04/2020 168.00p 173.80p 163.20p 167.00p 151028
16/04/2020 169.00p 172.80p 163.20p 166.00p 695443
15/04/2020 167.00p 174.40p 165.87p 167.00p 228238
14/04/2020 179.60p 181.40p 161.80p 168.20p 552264
09/04/2020 178.20p 192.00p 169.48p 174.40p 412374
08/04/2020 137.40p 184.39p 135.00p 178.60p 430804
07/04/2020 141.60p 158.00p 132.20p 138.80p 1225236
06/04/2020 134.60p 141.48p 130.20p 135.00p 182185
03/04/2020 122.20p 132.27p 120.20p 126.00p 214807
02/04/2020 132.80p 132.80p 117.80p 125.20p 217690
01/04/2020 123.00p 130.84p 121.00p 130.80p 186773
31/03/2020 136.40p 140.77p 121.60p 129.80p 356666
30/03/2020 121.60p 136.00p 119.35p 133.40p 307770
27/03/2020 120.00p 134.80p 120.00p 129.80p 359129
26/03/2020 132.60p 133.99p 118.80p 129.00p 324680
25/03/2020 111.80p 138.00p 111.60p 124.00p 574281
24/03/2020 111.80p 111.80p 100.80p 110.00p 671302
23/03/2020 95.00p 106.60p 85.40p 106.60p 393502
20/03/2020 83.60p 111.80p 83.60p 111.80p 1459542
19/03/2020 99.70p 101.85p 78.20p 85.00p 703079
18/03/2020 107.80p 113.40p 95.10p 101.40p 588631
17/03/2020 111.60p 113.68p 93.25p 110.20p 734039
16/03/2020 166.40p 166.40p 106.20p 109.00p 1701858
13/03/2020 182.80p 186.74p 164.60p 170.40p 602703
12/03/2020 211.00p 211.00p 180.60p 186.60p 499164
11/03/2020 214.50p 223.85p 214.05p 216.00p 295237
10/03/2020 233.50p 234.00p 214.58p 216.50p 193471
09/03/2020 235.00p 235.12p 220.50p 228.00p 784045
06/03/2020 241.50p 243.50p 233.50p 240.50p 426622
05/03/2020 261.00p 261.50p 242.93p 244.50p 192671
04/03/2020 265.50p 265.50p 255.00p 257.50p 188117
03/03/2020 256.50p 268.00p 256.50p 259.50p 244670
02/03/2020 268.50p 269.00p 253.50p 255.50p 468425
28/02/2020 273.00p 278.60p 251.73p 264.00p 711199
27/02/2020 296.50p 296.50p 273.00p 281.00p 350409
26/02/2020 297.50p 306.20p 277.95p 293.00p 373673
25/02/2020 324.00p 326.00p 299.15p 301.50p 661167
24/02/2020 318.50p 325.00p 316.00p 320.50p 308760
21/02/2020 325.50p 328.79p 322.50p 322.50p 1295515
20/02/2020 323.00p 328.50p 321.00p 326.00p 400915
19/02/2020 315.50p 324.00p 315.50p 322.00p 571400
18/02/2020 321.50p 324.50p 319.50p 320.00p 280798
17/02/2020 328.50p 328.50p 322.00p 323.00p 408927
14/02/2020 328.00p 328.50p 315.99p 321.50p 315666
13/02/2020 311.50p 324.00p 308.45p 324.00p 488787
12/02/2020 306.50p 312.50p 304.10p 312.50p 151806
11/02/2020 297.00p 307.50p 297.00p 306.50p 150986
10/02/2020 300.50p 305.00p 297.50p 302.50p 144782
07/02/2020 304.00p 305.91p 295.00p 297.00p 138842
06/02/2020 300.50p 311.10p 294.63p 302.00p 608030
05/02/2020 290.00p 300.00p 288.66p 293.50p 149006
04/02/2020 279.00p 292.50p 279.00p 291.00p 123526
03/02/2020 281.00p 292.00p 280.00p 284.00p 191682
31/01/2020 287.50p 289.00p 281.50p 286.00p 649147
30/01/2020 280.50p 290.50p 280.50p 285.00p 388534
29/01/2020 284.50p 285.00p 280.00p 280.50p 71542
28/01/2020 283.50p 286.50p 275.03p 285.00p 122315
27/01/2020 283.50p 285.35p 278.00p 278.00p 89917
24/01/2020 280.00p 289.00p 279.50p 285.00p 669036
23/01/2020 281.50p 282.50p 276.50p 278.00p 429053
22/01/2020 285.00p 285.00p 278.00p 279.50p 148803
21/01/2020 276.50p 283.50p 276.50p 278.50p 579256
20/01/2020 283.00p 283.50p 276.50p 280.00p 142497
17/01/2020 280.50p 283.66p 276.81p 281.50p 376632
16/01/2020 274.50p 285.00p 273.24p 280.00p 2942292
15/01/2020 269.00p 269.00p 262.00p 267.00p 145118
14/01/2020 264.00p 267.00p 261.50p 265.00p 115028
13/01/2020 272.50p 273.00p 264.58p 266.00p 143010
10/01/2020 272.00p 272.00p 268.00p 270.00p 304603
09/01/2020 274.50p 274.50p 268.00p 270.00p 128643
08/01/2020 275.00p 275.00p 269.50p 270.50p 108730
07/01/2020 276.50p 277.00p 273.50p 275.00p 741804
06/01/2020 282.50p 282.50p 268.95p 275.00p 428832
03/01/2020 284.50p 284.50p 276.00p 278.00p 273805
02/01/2020 281.50p 283.60p 279.00p 280.00p 259542
31/12/2019 278.00p 278.36p 276.30p 277.00p 74705
30/12/2019 276.00p 277.00p 274.50p 276.00p 543838
27/12/2019 277.00p 277.00p 275.00p 276.00p 228743
24/12/2019 280.00p 280.00p 274.50p 274.50p 55164
23/12/2019 277.00p 280.60p 274.00p 277.00p 368475
20/12/2019 279.50p 280.00p 268.50p 275.50p 1371570
19/12/2019 278.00p 278.50p 274.00p 277.00p 1717047
18/12/2019 275.50p 280.00p 270.00p 276.00p 222004
17/12/2019 272.50p 276.00p 270.54p 275.00p 240108
16/12/2019 275.00p 276.50p 267.50p 276.00p 711413
13/12/2019 249.00p 271.00p 249.00p 270.00p 2970613
12/12/2019 243.00p 249.00p 238.17p 246.50p 148873
11/12/2019 245.50p 246.50p 237.26p 242.50p 158503
10/12/2019 250.00p 250.00p 244.50p 248.50p 398668
09/12/2019 250.50p 251.00p 245.38p 250.00p 177923
06/12/2019 253.00p 254.50p 246.50p 250.00p 456058
05/12/2019 250.50p 252.00p 246.00p 251.00p 581340
04/12/2019 247.00p 254.50p 247.00p 250.50p 580568
03/12/2019 253.00p 253.00p 249.00p 251.00p 1219481
02/12/2019 247.00p 256.50p 246.50p 252.50p 421686
29/11/2019 250.00p 250.18p 245.50p 246.50p 147342
28/11/2019 246.50p 250.00p 246.00p 249.50p 211366
27/11/2019 246.50p 250.00p 242.78p 247.00p 1389887
26/11/2019 238.00p 248.00p 238.00p 245.00p 264124
25/11/2019 238.50p 248.00p 234.00p 242.00p 237270
22/11/2019 232.00p 239.00p 230.50p 235.00p 1285302
21/11/2019 224.00p 235.00p 224.00p 232.00p 104801
20/11/2019 232.50p 232.50p 224.00p 226.50p 89045
19/11/2019 227.50p 238.00p 222.26p 229.50p 196595
18/11/2019 220.00p 235.00p 220.00p 227.00p 192201
15/11/2019 220.00p 225.00p 220.00p 225.00p 83242
14/11/2019 219.00p 223.65p 215.00p 220.00p 161602
13/11/2019 216.50p 220.00p 213.00p 220.00p 92842
12/11/2019 212.50p 217.00p 212.00p 216.50p 171905
11/11/2019 212.50p 217.00p 212.00p 212.00p 167381
08/11/2019 219.50p 219.50p 212.50p 213.00p 67785
07/11/2019 220.00p 223.12p 217.50p 219.50p 80412
06/11/2019 219.00p 223.00p 215.94p 220.00p 189628
05/11/2019 238.00p 238.00p 216.50p 220.00p 705411
04/11/2019 247.00p 247.50p 232.00p 238.50p 193566
01/11/2019 247.50p 247.50p 242.64p 245.50p 129055
31/10/2019 245.50p 251.24p 239.36p 243.50p 159894
30/10/2019 242.00p 246.50p 240.49p 246.50p 233533
29/10/2019 244.50p 247.00p 239.00p 242.00p 165985
28/10/2019 245.00p 246.00p 236.17p 243.50p 108523
25/10/2019 246.00p 253.50p 241.08p 245.50p 2167564
24/10/2019 247.50p 248.27p 239.50p 245.00p 151069
23/10/2019 234.00p 249.50p 234.00p 247.50p 214253
22/10/2019 226.00p 239.50p 223.80p 239.50p 1761497
21/10/2019 216.00p 231.50p 215.50p 231.50p 256683
18/10/2019 216.50p 218.00p 210.50p 215.00p 126262
17/10/2019 215.00p 223.50p 213.00p 218.50p 153248
16/10/2019 212.50p 219.50p 210.00p 217.00p 154974
15/10/2019 200.50p 215.50p 196.80p 212.50p 1620881
14/10/2019 204.50p 204.50p 191.55p 198.80p 126915
11/10/2019 181.80p 206.50p 181.80p 206.50p 321894
10/10/2019 182.20p 185.60p 180.80p 185.60p 65592
09/10/2019 186.40p 186.40p 184.00p 186.40p 90652
08/10/2019 189.60p 195.56p 179.80p 182.00p 129606
07/10/2019 191.20p 193.90p 189.97p 190.20p 51418
04/10/2019 196.60p 196.60p 190.80p 190.80p 59232
03/10/2019 192.40p 196.80p 191.10p 195.00p 64292
02/10/2019 188.20p 196.20p 186.80p 195.00p 76390
01/10/2019 194.00p 194.00p 189.00p 189.40p 38013
30/09/2019 188.60p 192.40p 188.20p 189.60p 63930
27/09/2019 186.80p 194.40p 181.40p 194.40p 142399
26/09/2019 174.40p 188.13p 174.40p 182.40p 82290
25/09/2019 182.80p 183.40p 175.60p 177.60p 71224
24/09/2019 177.00p 188.80p 177.00p 178.80p 62134
23/09/2019 178.20p 181.60p 176.80p 180.80p 61150
20/09/2019 179.00p 191.20p 177.60p 181.60p 313302
19/09/2019 176.60p 180.75p 173.00p 178.00p 3763864
18/09/2019 179.80p 186.20p 178.60p 178.60p 118630

*Close Price adjusted for both dividends and splits