Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
24/05/2019 150.80p 155.40p 150.80p 155.20p 6691
23/05/2019 153.20p 155.80p 151.60p 152.80p 37530
22/05/2019 156.60p 158.20p 153.20p 153.20p 53185
21/05/2019 155.00p 160.40p 154.00p 157.40p 23619
20/05/2019 156.80p 157.00p 153.60p 153.60p 31539
17/05/2019 158.40p 159.40p 154.00p 156.20p 17323
16/05/2019 154.60p 155.60p 153.60p 154.40p 49718
15/05/2019 157.60p 161.37p 153.20p 155.00p 50755
14/05/2019 156.80p 159.20p 155.20p 155.20p 49264
13/05/2019 159.00p 162.40p 157.40p 157.40p 43392
10/05/2019 154.60p 158.80p 153.20p 158.80p 26616
09/05/2019 155.20p 158.80p 153.00p 153.00p 20579
08/05/2019 159.20p 159.60p 152.20p 158.80p 43784
07/05/2019 163.60p 163.60p 159.20p 159.60p 31470
03/05/2019 162.40p 162.40p 159.00p 160.40p 14142
02/05/2019 158.80p 160.80p 158.80p 160.80p 14690
01/05/2019 160.00p 161.17p 156.40p 159.00p 36190
30/04/2019 159.00p 161.80p 158.07p 160.00p 58453
29/04/2019 158.20p 159.80p 154.29p 159.80p 54199
26/04/2019 156.60p 158.60p 153.00p 153.80p 49831
25/04/2019 158.40p 160.00p 156.34p 160.00p 20908
24/04/2019 158.20p 160.60p 155.25p 157.40p 74795
23/04/2019 155.20p 159.80p 154.60p 159.60p 61184
18/04/2019 156.80p 157.00p 152.40p 156.00p 37015
17/04/2019 158.80p 160.80p 152.60p 153.20p 81467
16/04/2019 161.00p 161.00p 157.20p 158.20p 38386
15/04/2019 161.80p 161.80p 159.80p 161.00p 296288
12/04/2019 155.00p 165.20p 151.80p 160.00p 161023
11/04/2019 155.20p 160.21p 151.40p 153.40p 73921
10/04/2019 156.40p 163.60p 148.60p 153.20p 119734
09/04/2019 156.40p 162.76p 156.40p 159.40p 43049
08/04/2019 163.00p 163.00p 156.60p 156.60p 24284
05/04/2019 157.20p 162.00p 157.20p 160.40p 63295
04/04/2019 159.20p 161.00p 156.40p 158.00p 53851
03/04/2019 162.00p 162.00p 157.80p 160.00p 168874
02/04/2019 158.40p 161.00p 158.00p 161.00p 67311
01/04/2019 161.20p 161.20p 155.60p 158.60p 38563
29/03/2019 158.20p 160.85p 153.00p 157.40p 68201
28/03/2019 153.20p 160.40p 153.20p 157.00p 59675
27/03/2019 157.20p 160.14p 151.40p 157.00p 94630
26/03/2019 154.20p 162.80p 154.20p 158.00p 78488
25/03/2019 165.20p 165.20p 154.00p 154.80p 82571
22/03/2019 157.20p 165.00p 157.20p 161.60p 60980
21/03/2019 156.40p 162.20p 156.08p 161.60p 2235109
20/03/2019 161.00p 164.60p 156.40p 157.20p 172058
19/03/2019 165.00p 166.80p 163.40p 165.00p 213032
18/03/2019 162.80p 165.00p 160.40p 164.80p 62589
15/03/2019 157.20p 167.80p 156.80p 165.00p 306739
14/03/2019 162.60p 162.60p 157.40p 161.00p 117876
13/03/2019 157.00p 163.00p 154.61p 163.00p 201210
12/03/2019 158.80p 162.80p 157.40p 158.40p 89295
11/03/2019 159.80p 165.20p 159.20p 161.80p 58127
08/03/2019 160.40p 165.00p 160.40p 163.00p 78255
07/03/2019 161.00p 165.00p 159.80p 164.40p 92742
06/03/2019 166.00p 166.00p 158.20p 161.00p 216275
05/03/2019 162.40p 165.60p 162.40p 164.00p 107632
04/03/2019 165.60p 167.60p 162.50p 163.80p 56108
01/03/2019 164.20p 168.00p 162.40p 168.00p 64111
28/02/2019 168.40p 168.40p 162.40p 163.00p 39883
27/02/2019 161.00p 167.80p 161.00p 167.40p 21803
26/02/2019 162.40p 166.00p 162.40p 162.40p 52053
25/02/2019 167.20p 168.60p 160.60p 162.40p 131672
22/02/2019 168.20p 173.40p 166.60p 166.60p 49622
21/02/2019 166.80p 175.00p 164.22p 168.40p 90912
20/02/2019 162.40p 166.80p 159.80p 166.80p 43624
19/02/2019 164.20p 167.80p 160.00p 163.20p 147608
18/02/2019 159.20p 168.27p 159.20p 167.20p 110189
15/02/2019 162.40p 166.60p 162.40p 162.40p 130157
14/02/2019 162.60p 169.40p 157.20p 162.40p 164236
13/02/2019 162.60p 167.82p 160.60p 167.60p 38344
12/02/2019 165.40p 171.80p 162.60p 164.00p 135133
11/02/2019 159.80p 166.27p 154.60p 164.60p 1448430
08/02/2019 161.40p 164.10p 159.99p 161.40p 36655
07/02/2019 167.20p 169.60p 161.40p 164.00p 65461
06/02/2019 168.00p 171.07p 165.00p 170.60p 899156
05/02/2019 174.00p 174.27p 161.80p 172.00p 138576
04/02/2019 161.20p 176.80p 160.60p 170.00p 217150
01/02/2019 162.60p 164.60p 156.80p 164.40p 46240
31/01/2019 146.00p 162.40p 146.00p 158.80p 136553
30/01/2019 148.40p 154.40p 146.20p 149.60p 45364
29/01/2019 146.00p 152.80p 146.00p 152.00p 185043
28/01/2019 147.20p 150.80p 147.20p 147.20p 19737
25/01/2019 146.20p 152.00p 146.20p 150.60p 41411
24/01/2019 146.20p 149.20p 146.20p 146.20p 59768
23/01/2019 152.00p 152.00p 145.00p 145.00p 36343
22/01/2019 150.40p 150.40p 142.40p 150.00p 80619
21/01/2019 151.20p 154.62p 147.00p 148.20p 54208
18/01/2019 146.80p 153.60p 146.80p 153.00p 35484
17/01/2019 151.60p 154.41p 145.40p 150.40p 100170
16/01/2019 158.00p 158.00p 151.20p 152.80p 67331
15/01/2019 152.00p 162.60p 148.20p 159.00p 140256
14/01/2019 152.20p 154.40p 145.00p 154.20p 106526
11/01/2019 143.20p 152.00p 143.20p 148.60p 81221
10/01/2019 145.20p 155.20p 143.40p 144.00p 75515
09/01/2019 147.00p 150.80p 145.40p 146.00p 83704
08/01/2019 139.00p 152.20p 139.00p 149.60p 51283
07/01/2019 139.80p 143.00p 137.40p 142.20p 156859
04/01/2019 145.00p 147.20p 137.80p 139.80p 321365
03/01/2019 136.80p 149.50p 136.80p 142.20p 57309
02/01/2019 136.40p 142.00p 136.40p 140.00p 88830
31/12/2018 141.00p 141.00p 137.80p 137.80p 1428
28/12/2018 135.80p 141.00p 135.00p 141.00p 80195
27/12/2018 131.80p 140.20p 131.80p 137.20p 46604
24/12/2018 142.60p 142.60p 127.78p 135.00p 69103
21/12/2018 148.20p 149.12p 142.40p 142.40p 191044
20/12/2018 148.00p 155.60p 142.20p 148.40p 160045
19/12/2018 141.40p 153.80p 141.40p 150.00p 72170
18/12/2018 141.60p 143.00p 137.60p 141.40p 28433
17/12/2018 138.80p 144.20p 137.00p 137.00p 34169
14/12/2018 135.20p 142.20p 135.20p 142.20p 28301
13/12/2018 140.60p 144.00p 135.80p 137.00p 59872
12/12/2018 137.20p 146.80p 137.00p 142.60p 69642
11/12/2018 138.60p 141.60p 135.00p 135.00p 116754
10/12/2018 137.00p 141.00p 137.00p 137.00p 39156
07/12/2018 138.20p 142.80p 137.20p 137.80p 57395
06/12/2018 144.00p 144.00p 138.80p 141.60p 34380
05/12/2018 143.80p 145.80p 133.60p 143.00p 126628
04/12/2018 154.40p 154.80p 142.40p 142.40p 27711
03/12/2018 160.60p 160.60p 154.60p 155.80p 26494
30/11/2018 157.00p 159.20p 154.00p 159.00p 84469
29/11/2018 154.20p 159.00p 153.60p 153.60p 43589
28/11/2018 158.60p 160.20p 153.20p 153.20p 48514
27/11/2018 156.00p 161.00p 153.20p 154.00p 88713
26/11/2018 156.80p 162.60p 156.20p 156.20p 68268
23/11/2018 158.80p 161.00p 152.20p 152.20p 49490
22/11/2018 157.60p 160.00p 157.40p 160.00p 44453
21/11/2018 153.00p 160.60p 153.00p 158.80p 62579
20/11/2018 152.00p 157.20p 152.00p 153.00p 63268
19/11/2018 151.00p 154.00p 151.00p 153.00p 32960
16/11/2018 156.00p 157.40p 151.00p 153.60p 79546
15/11/2018 159.40p 159.60p 154.60p 159.60p 57232
14/11/2018 156.20p 161.80p 155.40p 155.40p 42327
13/11/2018 158.00p 160.00p 152.60p 160.00p 39741
12/11/2018 160.00p 160.00p 152.60p 154.40p 52919
09/11/2018 156.80p 159.80p 155.80p 157.00p 53295
08/11/2018 151.80p 155.00p 150.34p 155.00p 81917
07/11/2018 154.20p 154.93p 149.20p 153.60p 69637
06/11/2018 156.00p 156.00p 151.20p 152.00p 44326
05/11/2018 160.40p 161.17p 152.20p 153.60p 39202
02/11/2018 163.40p 163.40p 157.40p 161.40p 59588
01/11/2018 162.40p 163.00p 160.40p 161.00p 101104
31/10/2018 157.80p 160.65p 156.40p 160.00p 46508
30/10/2018 151.60p 159.00p 151.60p 155.40p 53736
29/10/2018 157.20p 161.00p 151.00p 151.00p 310263
26/10/2018 155.20p 161.20p 154.80p 154.80p 40590
25/10/2018 150.80p 157.60p 148.00p 157.60p 51650
24/10/2018 153.40p 154.40p 152.00p 152.00p 55243
23/10/2018 156.40p 158.80p 152.20p 153.00p 139221
22/10/2018 154.40p 160.20p 154.40p 160.20p 48425
19/10/2018 154.20p 161.20p 154.20p 158.80p 60529
18/10/2018 160.00p 162.80p 151.20p 156.20p 240411
17/10/2018 166.60p 169.20p 162.00p 163.20p 69102
16/10/2018 165.80p 168.80p 165.71p 168.80p 49234
15/10/2018 165.20p 172.00p 165.20p 166.80p 43014
12/10/2018 172.20p 174.00p 164.54p 167.40p 56406
11/10/2018 170.20p 174.00p 167.20p 169.20p 131805
10/10/2018 166.00p 175.00p 160.00p 173.20p 113271
09/10/2018 169.80p 170.00p 164.40p 170.00p 49254
08/10/2018 175.00p 175.00p 166.60p 166.60p 76859
05/10/2018 171.80p 175.58p 171.60p 171.60p 65707
04/10/2018 171.60p 174.00p 171.40p 171.40p 32801
03/10/2018 175.60p 177.00p 170.00p 172.80p 86211
02/10/2018 174.40p 175.80p 170.00p 170.80p 35741
01/10/2018 173.40p 179.00p 171.20p 175.80p 135902
28/09/2018 171.60p 175.00p 170.00p 170.00p 60682
27/09/2018 172.80p 174.20p 168.60p 171.20p 65506
26/09/2018 171.80p 175.00p 169.20p 175.00p 117872
25/09/2018 173.40p 174.80p 168.40p 168.40p 69250
24/09/2018 168.60p 174.20p 168.60p 172.00p 52255
21/09/2018 174.80p 174.80p 167.80p 170.20p 219162
20/09/2018 172.60p 172.60p 169.20p 172.00p 104305
19/09/2018 182.60p 182.60p 175.40p 176.40p 255761
18/09/2018 178.40p 183.60p 175.80p 183.60p 128564
17/09/2018 176.00p 182.60p 170.80p 182.60p 48172
14/09/2018 177.20p 178.00p 172.00p 172.00p 53560
13/09/2018 171.80p 176.60p 171.80p 176.60p 81527
12/09/2018 174.00p 176.00p 170.00p 176.00p 111365
11/09/2018 171.00p 173.40p 170.40p 173.40p 40110
10/09/2018 173.40p 173.80p 169.40p 173.80p 93718
07/09/2018 169.80p 174.60p 169.80p 174.60p 126178
06/09/2018 170.60p 173.00p 169.97p 170.80p 103451
05/09/2018 169.80p 171.73p 169.80p 171.40p 7755149
04/09/2018 172.80p 172.80p 168.20p 169.80p 95287
03/09/2018 177.00p 177.00p 166.20p 170.80p 131691
31/08/2018 173.40p 175.20p 171.40p 172.80p 72537
30/08/2018 173.40p 173.40p 168.40p 172.00p 76896
29/08/2018 175.20p 178.05p 168.00p 170.00p 112887
28/08/2018 165.60p 177.20p 165.60p 175.00p 198942
24/08/2018 168.40p 170.49p 167.00p 167.00p 115694
23/08/2018 168.80p 172.40p 167.20p 168.80p 55526
22/08/2018 176.00p 176.00p 166.05p 167.80p 135441
21/08/2018 164.60p 175.75p 164.60p 174.80p 138501
20/08/2018 162.00p 167.00p 162.00p 164.00p 351733
17/08/2018 169.40p 169.80p 163.40p 164.20p 345355
16/08/2018 172.60p 174.80p 163.25p 171.00p 413726
15/08/2018 183.40p 186.44p 175.44p 176.00p 152194
14/08/2018 185.60p 188.40p 183.40p 183.40p 84396
13/08/2018 184.40p 187.74p 184.40p 187.40p 56450
10/08/2018 179.80p 189.00p 179.60p 186.80p 95508
09/08/2018 175.80p 180.00p 175.40p 178.80p 177683

*Close Price adjusted for both dividends and splits