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
25/04/2017 222.50p 224.31p 220.00p 223.50p 94811
24/04/2017 227.00p 227.00p 219.91p 223.00p 36346
21/04/2017 222.50p 227.00p 221.00p 224.00p 31323
20/04/2017 222.50p 224.50p 220.00p 224.25p 32356
19/04/2017 220.50p 223.00p 217.00p 217.00p 29046
18/04/2017 226.00p 226.00p 216.21p 220.00p 69201
13/04/2017 222.00p 222.00p 215.50p 219.88p 16122
12/04/2017 219.50p 220.00p 214.00p 219.50p 32122
11/04/2017 220.00p 221.30p 214.00p 220.50p 45341
10/04/2017 217.00p 223.00p 211.57p 223.00p 18143
07/04/2017 221.44p 221.50p 215.50p 220.25p 27615
06/04/2017 221.68p 221.68p 215.50p 220.25p 19030
05/04/2017 226.00p 226.00p 215.20p 226.00p 17350
04/04/2017 220.00p 224.45p 216.75p 222.00p 100766
03/04/2017 213.00p 225.50p 213.00p 213.00p 46460
31/03/2017 223.00p 226.62p 220.00p 220.00p 32629
30/03/2017 222.00p 227.00p 218.00p 219.25p 128714
29/03/2017 220.00p 225.68p 211.60p 221.50p 67708
28/03/2017 213.00p 220.00p 210.20p 216.50p 28918
27/03/2017 207.00p 214.02p 205.00p 211.00p 34456
24/03/2017 213.00p 218.50p 203.30p 214.75p 139776
23/03/2017 222.00p 227.50p 215.00p 217.00p 117738
22/03/2017 223.00p 226.24p 220.65p 221.50p 608805
21/03/2017 225.00p 227.96p 223.80p 224.50p 388477
20/03/2017 228.30p 228.30p 225.00p 226.50p 29024
17/03/2017 229.00p 233.00p 226.05p 231.50p 60421
16/03/2017 225.50p 229.00p 225.50p 229.00p 11890
15/03/2017 228.40p 229.50p 227.40p 228.50p 25809
14/03/2017 226.25p 231.50p 224.10p 226.50p 56482
13/03/2017 231.75p 231.75p 226.10p 227.38p 69410
10/03/2017 232.00p 232.00p 226.00p 226.87p 48767
09/03/2017 228.00p 230.00p 223.80p 230.00p 76665
08/03/2017 230.00p 230.00p 223.00p 223.00p 50042
07/03/2017 232.00p 234.50p 226.08p 226.25p 90199
06/03/2017 233.00p 237.20p 228.30p 232.00p 178482
03/03/2017 233.00p 236.50p 228.50p 234.50p 918344
02/03/2017 212.00p 247.96p 210.00p 230.00p 819559
01/03/2017 201.00p 215.00p 198.84p 210.00p 1153310
28/02/2017 196.00p 206.00p 191.05p 198.75p 654880
27/02/2017 200.50p 204.50p 200.00p 200.50p 97397
24/02/2017 205.00p 205.97p 199.25p 201.75p 48654
23/02/2017 208.00p 208.00p 202.00p 202.00p 36367
22/02/2017 204.00p 205.00p 201.20p 204.00p 12661
21/02/2017 198.00p 205.00p 198.00p 200.00p 3124
20/02/2017 206.00p 206.00p 200.00p 201.00p 40720
17/02/2017 199.00p 204.40p 195.50p 200.25p 48765
16/02/2017 193.00p 197.71p 192.00p 193.00p 49598
15/02/2017 194.00p 196.80p 192.00p 194.00p 33496
14/02/2017 195.00p 200.00p 192.45p 200.00p 37729
13/02/2017 194.00p 198.00p 192.44p 197.00p 46182
10/02/2017 191.00p 195.00p 191.00p 191.00p 28017
09/02/2017 191.25p 197.00p 189.04p 197.00p 82215
08/02/2017 198.00p 198.00p 173.00p 191.25p 583164
07/02/2017 203.00p 203.00p 186.60p 196.25p 195825
06/02/2017 203.00p 203.00p 200.00p 200.00p 42521
03/02/2017 197.75p 202.00p 196.24p 198.00p 55451
02/02/2017 200.00p 205.00p 197.25p 200.00p 888325
01/02/2017 200.00p 200.00p 196.00p 196.00p 42289
31/01/2017 199.00p 200.00p 197.00p 197.00p 79977
30/01/2017 200.00p 200.50p 198.00p 198.00p 68588
27/01/2017 204.75p 204.75p 196.00p 196.00p 289747
26/01/2017 195.00p 204.50p 195.00p 195.00p 510213
25/01/2017 207.00p 207.00p 202.00p 202.00p 68247
24/01/2017 205.00p 206.25p 201.10p 205.50p 142100
23/01/2017 215.00p 215.00p 201.95p 205.00p 147927
20/01/2017 212.00p 213.37p 199.75p 206.00p 388177
19/01/2017 221.00p 227.90p 190.70p 213.50p 517018
18/01/2017 227.00p 227.28p 221.00p 222.00p 613975
17/01/2017 225.00p 226.40p 221.00p 221.00p 472132
16/01/2017 225.00p 229.50p 220.00p 221.00p 395198
13/01/2017 223.00p 224.76p 218.50p 222.00p 389332
12/01/2017 220.00p 224.40p 218.10p 220.00p 67044
11/01/2017 223.00p 225.32p 219.00p 219.00p 69961
10/01/2017 224.50p 225.86p 224.50p 224.50p 93218
09/01/2017 224.75p 227.50p 219.00p 220.00p 141138
06/01/2017 225.50p 226.95p 219.50p 224.38p 159982
05/01/2017 230.00p 230.00p 221.00p 230.00p 59841
04/01/2017 225.00p 230.00p 222.00p 225.00p 198182
03/01/2017 235.00p 235.00p 217.00p 224.50p 1287846
30/12/2016 227.45p 227.45p 217.90p 222.62p 32826
29/12/2016 220.00p 232.00p 220.00p 220.00p 101459
28/12/2016 226.50p 232.87p 212.50p 228.00p 71977
23/12/2016 220.00p 225.00p 208.00p 216.50p 56145
22/12/2016 215.00p 220.93p 206.00p 212.50p 71047
21/12/2016 205.00p 209.00p 200.00p 205.00p 65047
20/12/2016 208.00p 208.00p 202.50p 204.00p 25475
19/12/2016 200.50p 206.74p 197.60p 200.50p 37534
16/12/2016 199.50p 202.00p 197.52p 199.50p 17262
15/12/2016 200.00p 203.50p 197.00p 199.50p 47137
14/12/2016 195.00p 200.75p 195.00p 197.50p 40710
13/12/2016 200.00p 202.00p 196.85p 197.50p 26694
12/12/2016 204.75p 204.75p 194.00p 201.00p 62594
09/12/2016 200.00p 205.00p 190.00p 205.00p 101259
08/12/2016 196.00p 200.00p 192.80p 200.00p 79809
07/12/2016 196.00p 200.70p 190.08p 196.00p 245822
06/12/2016 182.00p 193.44p 180.00p 192.00p 5181076
05/12/2016 185.00p 185.00p 180.00p 182.50p 46888
02/12/2016 185.00p 185.00p 180.00p 185.00p 40898
01/12/2016 180.25p 181.50p 178.00p 181.50p 49026
30/11/2016 185.00p 185.00p 178.00p 178.00p 152927
29/11/2016 177.00p 182.00p 177.00p 182.00p 58630
28/11/2016 177.00p 183.00p 177.00p 177.00p 156591
25/11/2016 179.00p 182.90p 178.00p 178.50p 459246
24/11/2016 177.50p 181.00p 176.99p 178.75p 2209945
23/11/2016 178.00p 179.00p 172.35p 177.37p 930965
22/11/2016 178.00p 178.00p 177.10p 178.00p 167910
21/11/2016 177.20p 179.23p 177.00p 178.00p 16227
18/11/2016 177.80p 178.00p 177.20p 178.00p 6605
17/11/2016 177.00p 178.00p 177.00p 178.00p 9926
16/11/2016 177.50p 177.87p 176.50p 176.75p 8902
15/11/2016 179.00p 179.15p 176.50p 177.50p 46076
14/11/2016 178.00p 178.48p 176.50p 177.25p 250215
11/11/2016 175.00p 176.00p 174.20p 175.50p 1614119
10/11/2016 175.00p 179.00p 172.80p 175.50p 28528
09/11/2016 178.00p 179.75p 174.39p 176.50p 25932
08/11/2016 179.75p 182.00p 177.50p 179.75p 38313
07/11/2016 172.44p 174.90p 171.00p 174.87p 10497
04/11/2016 178.00p 179.40p 169.55p 172.50p 64223
03/11/2016 180.00p 182.00p 178.00p 180.38p 7301
02/11/2016 186.50p 187.00p 176.60p 182.50p 48480
01/11/2016 184.00p 184.00p 180.25p 182.50p 33046
31/10/2016 184.00p 185.00p 182.00p 184.88p 58837
28/10/2016 184.00p 185.00p 182.30p 185.00p 44461
27/10/2016 187.10p 187.10p 183.97p 186.25p 53336
26/10/2016 185.00p 187.29p 184.05p 184.50p 47867
25/10/2016 184.00p 189.66p 183.90p 186.75p 166167
24/10/2016 179.00p 188.00p 176.28p 181.50p 587899
21/10/2016 174.00p 177.25p 172.00p 175.50p 687995
20/10/2016 166.00p 173.30p 161.50p 172.50p 1014037
19/10/2016 169.50p 171.78p 169.31p 169.50p 27398
18/10/2016 169.50p 172.01p 169.21p 171.25p 10103
17/10/2016 175.00p 175.00p 171.00p 172.00p 37446
14/10/2016 178.00p 178.00p 171.75p 171.75p 28340
13/10/2016 174.00p 177.00p 167.60p 174.00p 162839
12/10/2016 161.50p 173.50p 158.91p 168.62p 81572
11/10/2016 159.00p 160.90p 158.00p 160.75p 769264
10/10/2016 158.00p 162.50p 156.71p 159.00p 181017
07/10/2016 158.00p 163.92p 155.90p 160.00p 88654
06/10/2016 155.00p 157.30p 154.00p 156.25p 297419
05/10/2016 154.99p 157.00p 154.00p 156.50p 194477
04/10/2016 155.00p 158.00p 153.00p 154.00p 2043712
03/10/2016 153.00p 155.00p 148.00p 152.00p 609324
30/09/2016 154.00p 156.50p 154.00p 156.50p 10800
29/09/2016 154.00p 156.50p 154.00p 156.50p 2500
28/09/2016 154.00p 154.00p 154.00p 154.00p 3246
27/09/2016 155.00p 155.00p 153.20p 154.00p 7487
26/09/2016 156.00p 158.00p 157.50p 157.50p 0
23/09/2016 156.00p 158.00p 156.00p 158.00p 6050
22/09/2016 156.89p 158.00p 156.89p 158.00p 1500
21/09/2016 156.60p 158.00p 156.00p 158.00p 16630
20/09/2016 156.60p 158.00p 157.75p 158.00p 0
19/09/2016 156.60p 157.75p 157.75p 157.75p 0
16/09/2016 156.60p 157.75p 156.00p 157.75p 13767
15/09/2016 156.62p 157.75p 156.62p 157.75p 426
14/09/2016 156.50p 157.75p 156.50p 157.75p 5000
13/09/2016 156.06p 156.95p 156.06p 156.88p 18991
12/09/2016 157.40p 157.75p 155.50p 157.75p 104910
09/09/2016 156.50p 157.50p 156.00p 157.50p 0
08/09/2016 156.50p 156.50p 155.50p 156.00p 25087
07/09/2016 156.00p 156.50p 155.50p 156.50p 0
06/09/2016 156.00p 156.00p 155.25p 155.50p 7237
05/09/2016 157.50p 157.75p 155.54p 156.00p 103659
02/09/2016 158.75p 158.75p 156.00p 158.75p 81369
01/09/2016 158.50p 158.50p 155.00p 155.00p 57065
31/08/2016 157.00p 158.50p 157.00p 157.50p 200840
30/08/2016 157.60p 160.00p 157.60p 160.00p 924
26/08/2016 157.70p 160.00p 157.70p 160.00p 2000
25/08/2016 157.70p 160.00p 157.70p 160.00p 3823
24/08/2016 157.00p 160.00p 157.00p 160.00p 250
23/08/2016 157.75p 159.50p 157.75p 159.50p 49
22/08/2016 156.38p 159.50p 159.00p 159.50p 0
19/08/2016 156.38p 159.00p 156.38p 159.00p 4804
18/08/2016 156.00p 159.00p 154.37p 159.00p 7071
17/08/2016 157.38p 157.75p 157.50p 157.50p 0
16/08/2016 157.38p 157.75p 157.38p 157.75p 1260
15/08/2016 160.00p 158.25p 157.50p 158.25p 0
12/08/2016 160.00p 157.50p 157.12p 157.50p 0
11/08/2016 160.00p 160.00p 153.50p 157.12p 1264486
10/08/2016 151.00p 153.50p 151.00p 151.00p 10204
09/08/2016 152.00p 152.00p 151.25p 151.25p 2500
08/08/2016 153.00p 156.00p 155.00p 156.00p 0
05/08/2016 153.00p 155.00p 152.00p 155.00p 3765
04/08/2016 155.00p 155.00p 155.00p 155.00p 1783
03/08/2016 153.00p 156.50p 154.00p 154.00p 0
02/08/2016 153.00p 156.50p 156.50p 156.50p 0
01/08/2016 153.00p 156.50p 153.00p 156.50p 1784
29/07/2016 156.00p 156.75p 156.62p 156.75p 0
28/07/2016 156.00p 156.62p 154.75p 156.62p 10500
27/07/2016 157.00p 158.00p 157.00p 158.00p 2500
26/07/2016 158.00p 158.50p 157.00p 158.50p 4716
25/07/2016 158.00p 160.00p 158.00p 160.00p 369
22/07/2016 158.50p 158.50p 157.00p 157.00p 18850
21/07/2016 158.50p 159.25p 156.25p 159.25p 17958
20/07/2016 160.50p 160.50p 155.76p 159.25p 30015
19/07/2016 159.80p 161.00p 159.80p 161.00p 8035
18/07/2016 159.90p 161.00p 159.90p 161.00p 10800
15/07/2016 159.90p 162.00p 159.90p 162.00p 1000
14/07/2016 161.00p 161.00p 160.50p 160.50p 5000
13/07/2016 161.00p 161.00p 161.00p 161.00p 1400
12/07/2016 161.00p 162.30p 161.00p 161.00p 7273

*Close Price adjusted for both dividends and splits