Revolution Bars Group (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Revolution Bars Group

Date Open High Low Close* Volume
26/04/2024 1.45p 1.45p 1.43p 1.45p 416857
25/04/2024 1.50p 1.60p 1.40p 1.45p 605316
24/04/2024 1.50p 1.60p 1.40p 1.50p 120158
23/04/2024 1.55p 1.60p 1.50p 1.50p 727996
22/04/2024 1.50p 1.60p 1.50p 1.55p 58850
19/04/2024 1.55p 1.60p 1.50p 1.55p 1553576
18/04/2024 1.55p 1.60p 1.40p 1.55p 1342387
17/04/2024 1.55p 1.60p 1.50p 1.55p 168011
16/04/2024 1.70p 1.90p 1.50p 1.63p 516992
15/04/2024 1.70p 1.90p 1.50p 1.70p 155953
12/04/2024 1.75p 2.00p 1.50p 1.62p 1447037
11/04/2024 1.25p 2.00p 1.20p 1.85p 3998251
10/04/2024 1.40p 1.20p 1.20p 1.20p 0
09/04/2024 1.40p 1.20p 1.20p 1.20p 0
08/04/2024 1.40p 1.20p 1.20p 1.20p 0
05/04/2024 1.40p 1.20p 1.20p 1.20p 0
04/04/2024 1.40p 1.20p 1.20p 1.20p 0
03/04/2024 1.40p 1.20p 1.20p 1.20p 0
02/04/2024 1.40p 1.20p 1.20p 1.20p 0
28/03/2024 1.40p 1.40p 1.00p 1.20p 8059345
27/03/2024 1.40p 1.50p 1.28p 1.40p 2472972
26/03/2024 1.25p 2.00p 1.25p 1.40p 9391818
25/03/2024 2.90p 3.00p 2.80p 2.90p 204147
22/03/2024 2.90p 3.00p 2.80p 2.90p 487694
21/03/2024 2.95p 3.04p 2.80p 2.90p 435483
20/03/2024 2.95p 2.95p 2.95p 2.95p 223456
19/03/2024 2.95p 3.08p 2.80p 2.95p 43291
18/03/2024 2.95p 3.10p 2.80p 2.95p 119017
15/03/2024 2.90p 3.10p 2.82p 2.95p 91290
14/03/2024 2.90p 3.00p 2.80p 2.90p 23252
13/03/2024 2.90p 2.98p 2.90p 2.90p 116538
12/03/2024 2.90p 3.00p 2.80p 2.90p 95026
11/03/2024 2.90p 3.00p 2.80p 2.90p 341795
08/03/2024 2.90p 3.04p 2.80p 2.90p 204295
07/03/2024 2.85p 3.00p 2.80p 2.90p 190756
06/03/2024 2.90p 2.94p 2.80p 2.85p 374591
05/03/2024 2.90p 3.00p 2.80p 2.90p 55669
04/03/2024 2.90p 2.90p 2.82p 2.90p 82552
01/03/2024 2.90p 3.00p 2.80p 2.90p 88665
29/02/2024 2.90p 3.00p 2.81p 2.90p 48271
28/02/2024 2.90p 3.00p 2.80p 2.85p 95527
27/02/2024 2.90p 3.00p 2.80p 2.90p 90828
26/02/2024 2.90p 3.00p 2.80p 2.90p 90274
23/02/2024 2.90p 3.00p 2.80p 2.90p 1886452
22/02/2024 2.95p 3.00p 2.83p 2.90p 92020
21/02/2024 2.90p 3.10p 2.80p 2.95p 467468
20/02/2024 2.95p 3.00p 2.60p 2.90p 500708
19/02/2024 2.95p 3.03p 2.80p 2.95p 180266
16/02/2024 2.75p 3.10p 2.60p 2.95p 573638
15/02/2024 2.85p 2.90p 2.60p 2.75p 741834
14/02/2024 2.60p 2.90p 2.40p 2.85p 1593871
13/02/2024 2.75p 2.90p 2.50p 2.60p 851256
12/02/2024 2.80p 2.90p 2.53p 2.75p 204296
09/02/2024 2.80p 2.80p 2.70p 2.80p 249266
08/02/2024 2.80p 2.90p 2.70p 2.80p 54067
07/02/2024 2.80p 2.90p 2.70p 2.80p 45476
06/02/2024 2.80p 2.94p 2.70p 2.80p 1245082
05/02/2024 2.80p 2.90p 2.70p 2.80p 294548
02/02/2024 2.75p 2.90p 2.70p 2.80p 433834
01/02/2024 2.80p 2.90p 2.52p 2.75p 254209
31/01/2024 2.80p 2.90p 2.70p 2.80p 290557
30/01/2024 2.95p 3.00p 2.70p 2.80p 1190843
29/01/2024 3.10p 3.17p 2.70p 2.85p 662068
26/01/2024 3.00p 3.18p 2.96p 3.10p 197586
25/01/2024 3.05p 3.20p 2.75p 3.00p 2083103
24/01/2024 2.60p 3.20p 2.50p 3.00p 2412060
23/01/2024 3.85p 4.00p 3.70p 3.85p 117765
22/01/2024 3.85p 4.00p 3.60p 3.85p 1239128
19/01/2024 4.15p 4.20p 3.71p 3.90p 1239348
18/01/2024 4.15p 4.20p 4.00p 4.15p 872287
17/01/2024 4.45p 4.60p 4.10p 4.15p 444756
16/01/2024 4.45p 4.60p 4.30p 4.45p 192151
15/01/2024 4.45p 4.54p 4.32p 4.45p 169197
12/01/2024 4.45p 4.60p 4.30p 4.45p 170792
11/01/2024 4.45p 4.60p 4.30p 4.45p 137282
10/01/2024 4.45p 4.60p 4.42p 4.45p 216460
09/01/2024 4.45p 4.60p 4.30p 4.45p 136923
08/01/2024 4.45p 4.60p 4.30p 4.60p 834628
05/01/2024 5.35p 5.35p 4.17p 4.30p 4479548
04/01/2024 5.60p 5.70p 5.31p 5.45p 70066
03/01/2024 5.70p 5.80p 5.41p 5.60p 536528
02/01/2024 5.70p 5.80p 5.60p 5.70p 761181
29/12/2023 5.70p 5.70p 5.65p 5.70p 0
28/12/2023 5.65p 5.80p 5.60p 5.70p 320091
27/12/2023 5.55p 5.70p 5.40p 5.66p 2894759
22/12/2023 5.60p 5.70p 5.43p 5.55p 3168048
21/12/2023 5.60p 5.66p 5.50p 5.60p 1959106
20/12/2023 5.65p 5.80p 5.50p 5.60p 1222205
19/12/2023 5.65p 6.71p 5.55p 5.90p 4950224
18/12/2023 5.55p 5.80p 5.50p 5.65p 1783178
15/12/2023 5.55p 5.80p 5.42p 5.55p 19481438
14/12/2023 5.45p 5.80p 5.30p 5.55p 13517651
13/12/2023 5.60p 5.80p 5.40p 5.45p 548518
12/12/2023 5.25p 5.80p 5.20p 5.60p 3636972
11/12/2023 5.25p 5.34p 5.22p 5.26p 750396
08/12/2023 4.70p 5.49p 4.70p 5.25p 2245682
07/12/2023 4.65p 4.90p 4.50p 4.90p 3018580
06/12/2023 4.20p 4.70p 4.10p 4.65p 2717741
05/12/2023 4.20p 4.30p 4.10p 4.20p 893596
04/12/2023 4.15p 4.32p 4.07p 4.30p 2844307
01/12/2023 4.05p 4.60p 4.00p 4.60p 623408
30/11/2023 4.20p 4.20p 4.00p 4.00p 812692
29/11/2023 4.20p 4.30p 4.00p 4.20p 881775
28/11/2023 4.20p 4.20p 4.10p 4.18p 682352
27/11/2023 4.20p 4.30p 4.18p 4.18p 1538096
24/11/2023 4.15p 4.30p 4.00p 4.20p 4005355
23/11/2023 4.10p 4.30p 4.00p 4.15p 626772
22/11/2023 4.10p 4.20p 4.00p 4.15p 1938244
21/11/2023 4.15p 4.20p 4.00p 4.10p 3123371
20/11/2023 4.15p 4.30p 4.00p 4.20p 1567914
17/11/2023 3.75p 4.50p 3.50p 4.15p 3370081
16/11/2023 3.35p 4.00p 3.20p 3.75p 5767244
15/11/2023 2.90p 3.50p 2.80p 3.35p 3213201
14/11/2023 2.80p 3.00p 2.80p 2.90p 657571
13/11/2023 2.70p 2.90p 2.60p 2.70p 422573
10/11/2023 2.60p 2.80p 2.50p 2.70p 708518
09/11/2023 2.60p 2.69p 2.50p 2.60p 1677841
08/11/2023 2.60p 2.70p 2.50p 2.60p 1463785
07/11/2023 2.60p 2.70p 2.50p 2.60p 605468
06/11/2023 2.60p 2.70p 2.50p 2.60p 814538
03/11/2023 2.65p 2.70p 2.45p 2.60p 1040143
02/11/2023 2.70p 2.80p 2.49p 2.65p 809357
01/11/2023 2.70p 2.80p 2.60p 2.70p 764523
31/10/2023 2.70p 2.80p 2.60p 2.70p 307612
30/10/2023 2.70p 2.80p 2.60p 2.70p 509769
27/10/2023 2.80p 2.90p 2.60p 2.70p 3229950
26/10/2023 2.80p 2.80p 2.60p 2.80p 1122
25/10/2023 2.80p 3.00p 2.60p 2.80p 512130
24/10/2023 2.80p 2.98p 2.60p 2.80p 379981
23/10/2023 2.85p 3.00p 2.59p 2.59p 369675
20/10/2023 2.85p 3.00p 2.69p 2.69p 668610
19/10/2023 2.90p 3.25p 2.60p 2.90p 2132634
18/10/2023 3.35p 3.50p 2.80p 2.90p 2073680
17/10/2023 3.65p 3.80p 3.20p 3.35p 668111
16/10/2023 3.65p 3.80p 3.50p 3.65p 611901
13/10/2023 3.65p 3.77p 3.50p 3.65p 675091
12/10/2023 3.65p 3.80p 3.50p 3.65p 196554
11/10/2023 3.70p 3.80p 3.50p 3.65p 581038
10/10/2023 3.70p 3.70p 3.50p 3.70p 168766
09/10/2023 3.70p 3.80p 3.60p 3.70p 11366
06/10/2023 3.70p 3.70p 3.60p 3.65p 158001
05/10/2023 3.70p 3.80p 3.60p 3.70p 533378
04/10/2023 3.70p 3.70p 3.60p 3.70p 301515
03/10/2023 3.70p 3.87p 3.60p 3.65p 1420652
02/10/2023 3.75p 3.80p 3.60p 3.70p 561512
29/09/2023 3.75p 3.79p 3.72p 3.75p 46883
28/09/2023 3.75p 3.79p 3.72p 3.75p 9754
27/09/2023 3.75p 3.76p 3.70p 3.75p 423857
26/09/2023 3.70p 3.80p 3.66p 3.75p 1157337
25/09/2023 3.85p 3.90p 3.60p 3.70p 2545730
22/09/2023 3.85p 3.90p 3.80p 3.85p 95028
21/09/2023 3.85p 3.90p 3.80p 3.85p 6566
20/09/2023 3.85p 3.90p 3.72p 3.85p 181519
19/09/2023 3.90p 3.90p 3.80p 3.85p 140878
18/09/2023 4.05p 4.10p 3.80p 3.90p 1179140
15/09/2023 4.10p 4.10p 3.90p 4.00p 363268
14/09/2023 4.10p 4.14p 4.00p 4.10p 287111
13/09/2023 4.40p 4.50p 4.02p 4.10p 544871
12/09/2023 4.45p 4.60p 4.31p 4.40p 422051
11/09/2023 4.40p 4.60p 4.30p 4.40p 976572
08/09/2023 4.45p 4.48p 4.40p 4.45p 14298
07/09/2023 4.55p 4.60p 4.35p 4.45p 342938
06/09/2023 4.65p 4.65p 4.46p 4.55p 886465
05/09/2023 4.95p 5.00p 4.57p 4.65p 1311205
04/09/2023 5.05p 5.30p 4.80p 4.95p 1146431
01/09/2023 5.15p 5.20p 4.90p 5.20p 196578
31/08/2023 5.15p 5.30p 5.00p 5.15p 153282
30/08/2023 5.15p 5.30p 5.00p 5.15p 293386
29/08/2023 5.15p 5.20p 5.00p 5.15p 190359
25/08/2023 5.15p 5.30p 5.00p 5.15p 393182
24/08/2023 5.20p 5.30p 5.01p 5.15p 163674
23/08/2023 5.40p 5.50p 5.10p 5.20p 128539
22/08/2023 5.40p 5.40p 5.30p 5.40p 7475
21/08/2023 5.40p 5.40p 5.30p 5.40p 35687
18/08/2023 5.40p 5.40p 5.30p 5.40p 51931
17/08/2023 5.40p 5.40p 5.29p 5.40p 2037
16/08/2023 5.40p 5.40p 5.30p 5.40p 47537
15/08/2023 5.40p 5.40p 5.36p 5.40p 1790
14/08/2023 5.40p 5.40p 5.30p 5.40p 26677
11/08/2023 5.40p 5.50p 5.30p 5.40p 15835
10/08/2023 5.40p 5.50p 5.18p 5.40p 117664
09/08/2023 5.40p 5.40p 5.10p 5.40p 99127
08/08/2023 5.40p 5.42p 5.10p 5.40p 330821
07/08/2023 5.40p 5.50p 5.05p 5.40p 944583
04/08/2023 5.40p 5.50p 5.30p 5.40p 122813
03/08/2023 5.40p 5.48p 5.19p 5.40p 413543
02/08/2023 5.40p 5.50p 5.30p 5.40p 159467
01/08/2023 5.55p 5.60p 5.30p 5.40p 248015
31/07/2023 5.55p 5.60p 5.36p 5.55p 88523
28/07/2023 5.80p 6.00p 5.30p 5.55p 526548
27/07/2023 5.80p 6.00p 5.56p 5.80p 55476
26/07/2023 5.85p 6.00p 5.62p 5.80p 911081
25/07/2023 5.90p 6.00p 5.70p 5.85p 1305413
24/07/2023 5.90p 6.00p 5.80p 5.90p 694027
21/07/2023 5.95p 6.00p 5.80p 5.90p 485577
20/07/2023 5.95p 6.00p 5.90p 5.95p 149520
19/07/2023 5.95p 5.95p 5.91p 5.95p 232888
18/07/2023 5.95p 6.00p 5.93p 5.95p 42610
17/07/2023 5.95p 6.00p 5.90p 5.95p 83588
14/07/2023 6.00p 6.10p 5.90p 5.95p 472382

*Close Price adjusted for both dividends and splits