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
29/06/2016 171.00p 172.50p 165.00p 169.50p 13067
28/06/2016 174.00p 174.00p 164.50p 170.88p 22272
27/06/2016 175.00p 178.00p 173.00p 175.75p 14274
24/06/2016 180.00p 180.00p 172.00p 172.00p 82555
23/06/2016 182.15p 183.50p 183.50p 183.50p 0
22/06/2016 182.15p 183.50p 182.15p 183.50p 37
21/06/2016 183.75p 184.00p 183.75p 184.00p 2
20/06/2016 183.00p 183.00p 182.00p 182.00p 15042
17/06/2016 183.00p 183.00p 170.00p 182.00p 16662
16/06/2016 183.00p 183.50p 183.00p 183.50p 1857
15/06/2016 183.00p 183.00p 183.00p 183.00p 7443
14/06/2016 183.00p 184.00p 183.00p 184.00p 5944
13/06/2016 183.00p 183.40p 182.00p 182.00p 15307
10/06/2016 183.12p 184.00p 183.12p 184.00p 1500
09/06/2016 183.00p 184.00p 183.00p 184.00p 2
08/06/2016 183.00p 183.50p 183.00p 183.00p 7494
07/06/2016 185.00p 185.00p 183.12p 185.00p 1123
06/06/2016 183.00p 183.50p 182.00p 183.50p 9500
03/06/2016 183.00p 184.00p 183.00p 184.00p 13419
02/06/2016 185.00p 185.00p 182.18p 185.00p 23365
01/06/2016 185.00p 185.00p 183.00p 185.00p 7929
31/05/2016 183.00p 185.00p 183.00p 185.00p 17338
27/05/2016 183.12p 184.00p 183.12p 184.00p 167
26/05/2016 183.00p 183.50p 183.00p 183.50p 3000
25/05/2016 183.00p 183.00p 183.00p 183.00p 12324
24/05/2016 185.00p 184.00p 183.12p 184.00p 0
23/05/2016 185.00p 185.00p 182.36p 183.12p 11558
20/05/2016 183.00p 183.00p 183.00p 183.00p 22175
19/05/2016 182.00p 184.00p 182.00p 184.00p 38117
18/05/2016 182.00p 183.50p 182.00p 183.50p 33000
17/05/2016 180.00p 185.00p 178.00p 182.50p 79786
16/05/2016 180.00p 180.00p 180.00p 180.00p 26288
13/05/2016 180.00p 181.00p 178.00p 180.00p 160780
12/05/2016 178.00p 181.50p 178.00p 181.50p 708659
11/05/2016 178.60p 181.50p 178.60p 181.50p 1534
10/05/2016 177.00p 177.50p 176.60p 177.50p 9969
09/05/2016 175.00p 176.00p 176.00p 176.00p 0
06/05/2016 175.00p 176.00p 175.00p 176.00p 10170
05/05/2016 175.00p 175.40p 175.00p 175.00p 7528
04/05/2016 175.00p 175.20p 175.00p 175.00p 1118
03/05/2016 176.00p 176.10p 175.00p 175.00p 3960
29/04/2016 175.00p 177.00p 175.00p 176.00p 14499
28/04/2016 170.50p 173.00p 170.00p 173.00p 640262
27/04/2016 170.50p 172.50p 170.50p 172.50p 286
26/04/2016 171.00p 171.00p 170.50p 170.50p 3413
25/04/2016 171.00p 171.00p 169.30p 170.50p 3637
22/04/2016 175.00p 175.00p 172.00p 173.00p 6167
21/04/2016 170.00p 172.00p 170.00p 171.00p 12467
20/04/2016 169.00p 170.00p 169.00p 170.00p 4394
19/04/2016 169.00p 172.00p 169.00p 172.00p 1774
18/04/2016 169.00p 169.00p 168.00p 169.00p 2469
15/04/2016 170.20p 172.00p 170.15p 172.00p 2937
14/04/2016 167.00p 170.50p 167.00p 170.50p 4300
13/04/2016 169.00p 169.00p 167.00p 168.00p 32240
12/04/2016 170.00p 170.20p 165.00p 169.25p 13549
11/04/2016 169.00p 169.60p 169.00p 169.00p 3580
08/04/2016 170.00p 173.00p 167.00p 170.00p 21045
07/04/2016 152.00p 165.00p 147.20p 165.00p 7376734
06/04/2016 150.00p 153.00p 150.00p 153.00p 8000
05/04/2016 148.77p 150.40p 148.77p 149.50p 11668
04/04/2016 149.20p 150.40p 149.20p 149.50p 1559
01/04/2016 151.00p 151.00p 149.00p 149.50p 2342
31/03/2016 149.00p 151.20p 145.00p 149.00p 15242
30/03/2016 154.50p 154.50p 148.44p 154.50p 1975
29/03/2016 150.00p 152.25p 145.00p 148.75p 23320
24/03/2016 172.00p 172.00p 151.30p 154.25p 36374
23/03/2016 172.00p 173.50p 172.00p 173.50p 1600
22/03/2016 172.60p 173.50p 172.60p 173.50p 1000
21/03/2016 173.00p 173.50p 172.00p 173.50p 5384
18/03/2016 172.00p 173.22p 172.00p 172.00p 6718
17/03/2016 173.00p 173.50p 172.00p 173.50p 3400
16/03/2016 173.00p 173.50p 173.00p 173.50p 3220
15/03/2016 174.00p 174.00p 173.00p 174.00p 1100
14/03/2016 173.00p 173.75p 172.50p 173.75p 6414
11/03/2016 172.00p 174.00p 172.00p 174.00p 12500
10/03/2016 175.00p 175.00p 173.00p 174.00p 15457
09/03/2016 173.00p 173.00p 172.00p 173.00p 22042
08/03/2016 166.00p 171.50p 160.00p 171.50p 10329370
07/03/2016 169.00p 169.80p 164.00p 164.00p 50462
04/03/2016 169.80p 172.00p 169.80p 171.00p 5016
03/03/2016 171.40p 172.15p 171.40p 172.00p 40800
02/03/2016 171.00p 172.00p 167.60p 172.00p 26200
01/03/2016 170.00p 170.60p 168.00p 170.50p 17565
29/02/2016 165.00p 165.60p 160.00p 165.00p 14748
26/02/2016 168.00p 168.00p 165.40p 166.00p 11340
25/02/2016 167.00p 167.50p 167.50p 167.50p 0
24/02/2016 167.00p 168.00p 167.00p 167.50p 4068
23/02/2016 168.00p 168.40p 167.50p 167.50p 3469
22/02/2016 165.30p 169.00p 165.30p 169.00p 23408
19/02/2016 166.00p 167.50p 166.00p 167.50p 1000
18/02/2016 163.42p 167.50p 167.50p 167.50p 0
17/02/2016 163.42p 167.50p 163.42p 167.50p 500
16/02/2016 165.00p 165.25p 165.00p 165.25p 1000
15/02/2016 164.40p 167.50p 164.40p 167.50p 3021
12/02/2016 165.00p 165.00p 162.50p 162.50p 2000
11/02/2016 167.00p 167.00p 163.50p 163.50p 7500
10/02/2016 166.00p 168.50p 166.00p 168.50p 2993
09/02/2016 168.00p 168.00p 167.50p 167.50p 1773
08/02/2016 165.00p 168.00p 165.00p 167.50p 7515
05/02/2016 165.00p 169.00p 167.50p 169.00p 0
04/02/2016 165.00p 167.50p 165.00p 167.50p 7500
03/02/2016 166.00p 167.50p 167.50p 167.50p 0
02/02/2016 166.00p 167.50p 165.00p 167.50p 100
01/02/2016 165.00p 165.50p 165.00p 165.00p 1000
29/01/2016 167.00p 167.50p 167.50p 167.50p 0
28/01/2016 167.00p 167.50p 165.00p 167.50p 5450
27/01/2016 169.00p 169.00p 160.00p 165.00p 8561
26/01/2016 172.00p 172.00p 165.50p 167.50p 2457
25/01/2016 173.00p 173.00p 170.70p 173.00p 5310
22/01/2016 175.00p 175.00p 172.00p 173.50p 6522
21/01/2016 175.00p 177.25p 173.35p 173.50p 4610
20/01/2016 178.00p 178.00p 173.50p 173.50p 7503
19/01/2016 182.00p 182.00p 178.50p 178.50p 14500
18/01/2016 180.00p 182.00p 177.00p 182.00p 7580
15/01/2016 172.00p 180.00p 170.00p 180.00p 282130
14/01/2016 172.00p 173.50p 172.00p 173.50p 5363
13/01/2016 172.00p 173.50p 173.50p 173.50p 0
12/01/2016 172.00p 173.50p 172.00p 173.50p 200
11/01/2016 170.00p 173.50p 170.00p 173.50p 6261
08/01/2016 175.00p 175.11p 167.00p 172.50p 16750
07/01/2016 175.30p 176.50p 175.30p 176.50p 1700
06/01/2016 175.00p 176.50p 173.50p 176.50p 0
05/01/2016 175.00p 175.00p 173.35p 173.50p 5899
04/01/2016 176.15p 176.50p 176.50p 176.50p 0
31/12/2015 176.15p 176.50p 176.50p 176.50p 0
30/12/2015 176.15p 177.50p 173.11p 176.50p 6907
29/12/2015 173.70p 177.50p 173.70p 177.50p 12929
24/12/2015 177.50p 177.50p 176.50p 176.50p 0
23/12/2015 177.50p 177.50p 176.75p 177.50p 7742
22/12/2015 175.00p 178.50p 175.00p 176.75p 14988
21/12/2015 169.70p 177.25p 176.25p 177.25p 0
18/12/2015 169.70p 176.25p 169.00p 176.25p 19000
17/12/2015 169.00p 169.00p 168.50p 169.00p 15424
16/12/2015 168.56p 168.56p 168.50p 168.50p 231
15/12/2015 178.00p 178.00p 170.00p 170.00p 11452
14/12/2015 183.00p 183.00p 180.00p 180.00p 3000
11/12/2015 185.25p 189.50p 180.53p 186.00p 14118
10/12/2015 185.00p 185.37p 185.25p 185.25p 0
09/12/2015 185.00p 185.50p 185.00p 185.37p 7092
08/12/2015 188.00p 186.50p 185.75p 185.75p 0
07/12/2015 188.00p 188.00p 185.00p 186.50p 11694
04/12/2015 189.00p 191.45p 189.00p 189.50p 5565
03/12/2015 189.25p 191.50p 188.00p 191.50p 5500
02/12/2015 189.42p 192.00p 189.42p 192.00p 500
01/12/2015 190.35p 190.50p 190.35p 190.50p 516
30/11/2015 191.65p 192.00p 191.47p 191.75p 2159
27/11/2015 191.65p 192.00p 191.65p 192.00p 50
26/11/2015 190.25p 191.75p 189.00p 191.75p 16712
25/11/2015 191.70p 192.00p 190.50p 190.50p 0
24/11/2015 191.70p 192.00p 189.42p 192.00p 3050
23/11/2015 191.70p 192.84p 191.70p 192.00p 89
20/11/2015 189.00p 191.50p 191.50p 191.50p 0
19/11/2015 189.00p 191.50p 189.00p 191.50p 10000
18/11/2015 189.00p 192.00p 189.00p 192.00p 963
17/11/2015 190.00p 190.31p 188.14p 189.50p 3944
16/11/2015 191.00p 191.00p 190.00p 191.00p 10000
13/11/2015 193.00p 193.50p 191.00p 193.00p 135334
12/11/2015 193.12p 194.00p 193.12p 194.00p 644
11/11/2015 193.50p 194.00p 193.12p 194.00p 10758
10/11/2015 192.18p 193.50p 192.18p 193.50p 2000
09/11/2015 193.00p 193.50p 192.18p 193.50p 15515
06/11/2015 193.90p 194.00p 193.90p 194.00p 506
05/11/2015 193.12p 194.00p 193.12p 194.00p 1002
04/11/2015 194.20p 194.00p 194.00p 194.00p 0
03/11/2015 194.20p 194.00p 194.00p 194.00p 0
02/11/2015 194.20p 194.00p 194.00p 194.00p 0
30/10/2015 194.20p 194.24p 192.96p 194.00p 4756
29/10/2015 193.00p 194.00p 194.00p 194.00p 0
28/10/2015 193.00p 194.00p 193.50p 194.00p 0
27/10/2015 193.00p 193.50p 192.00p 193.50p 7750
26/10/2015 193.00p 195.00p 193.00p 195.00p 1000
23/10/2015 193.00p 195.00p 193.00p 195.00p 750
22/10/2015 193.00p 195.00p 195.00p 195.00p 0
21/10/2015 193.00p 195.00p 195.00p 195.00p 0
20/10/2015 193.00p 195.00p 193.00p 195.00p 4750
19/10/2015 192.00p 195.20p 192.00p 194.50p 8450
16/10/2015 193.00p 195.20p 192.80p 194.50p 5885
15/10/2015 194.00p 194.00p 192.00p 193.50p 5000
14/10/2015 195.60p 195.60p 195.50p 195.50p 502
13/10/2015 194.55p 195.00p 194.00p 194.00p 32000
12/10/2015 194.50p 195.56p 194.50p 195.00p 3997
09/10/2015 197.00p 197.00p 194.50p 194.50p 7616
08/10/2015 193.50p 194.50p 193.50p 194.50p 10714
07/10/2015 192.80p 194.50p 192.50p 194.50p 58
06/10/2015 190.00p 193.60p 189.50p 192.50p 34436
05/10/2015 185.10p 189.65p 185.10p 189.00p 1846
02/10/2015 188.60p 189.00p 188.32p 189.00p 5053
01/10/2015 183.70p 190.00p 183.70p 189.00p 593646
30/09/2015 185.00p 188.50p 185.00p 188.50p 5297
29/09/2015 185.00p 186.00p 177.11p 186.00p 807789
28/09/2015 183.35p 187.50p 183.35p 187.50p 1530
25/09/2015 185.00p 187.50p 185.00p 187.50p 1263
24/09/2015 185.25p 187.50p 185.25p 187.50p 301
23/09/2015 185.00p 187.00p 180.65p 187.00p 11087
22/09/2015 187.00p 191.00p 187.00p 187.00p 3125
21/09/2015 188.00p 191.00p 191.00p 191.00p 0
18/09/2015 188.00p 191.00p 188.00p 191.00p 15000
17/09/2015 188.07p 191.50p 191.50p 191.50p 0
16/09/2015 188.07p 192.00p 188.07p 191.50p 500
15/09/2015 193.92p 192.00p 192.00p 192.00p 0

*Close Price adjusted for both dividends and splits