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
15/09/2015 193.92p 192.00p 192.00p 192.00p 0
14/09/2015 193.92p 193.92p 192.00p 192.00p 37
11/09/2015 189.00p 192.00p 189.00p 192.00p 3000
10/09/2015 192.00p 192.50p 190.00p 192.50p 0
09/09/2015 192.00p 192.00p 190.00p 190.00p 5051
08/09/2015 194.70p 193.50p 193.50p 193.50p 0
07/09/2015 194.70p 194.70p 193.50p 193.50p 586
04/09/2015 192.00p 193.50p 193.50p 193.50p 0
03/09/2015 192.00p 193.50p 190.00p 193.50p 310469
02/09/2015 193.00p 193.10p 192.00p 192.00p 7617
01/09/2015 202.00p 202.00p 198.00p 198.00p 1500
28/08/2015 193.00p 198.00p 193.00p 198.00p 126
27/08/2015 194.00p 199.20p 193.50p 193.50p 3500
26/08/2015 195.00p 195.04p 194.62p 194.62p 6000
25/08/2015 197.00p 198.00p 195.00p 195.00p 18547
24/08/2015 198.00p 198.00p 197.00p 197.00p 5715
21/08/2015 200.00p 200.00p 198.00p 198.00p 6944
20/08/2015 198.00p 199.50p 197.50p 197.50p 7022
19/08/2015 198.00p 199.50p 197.50p 197.50p 3033
18/08/2015 199.00p 203.00p 198.00p 198.00p 10078
17/08/2015 199.00p 199.50p 197.00p 197.00p 13310
14/08/2015 199.00p 203.00p 199.00p 203.00p 80571
13/08/2015 200.00p 203.00p 200.00p 203.00p 80000
12/08/2015 199.00p 203.00p 199.00p 203.00p 70039
11/08/2015 200.00p 203.00p 202.50p 203.00p 0
10/08/2015 200.00p 202.50p 200.00p 202.50p 2000
07/08/2015 200.00p 202.50p 200.00p 202.50p 2500
06/08/2015 200.00p 203.50p 200.00p 200.00p 13228
05/08/2015 198.09p 203.50p 198.09p 203.50p 3797
04/08/2015 200.70p 203.50p 200.70p 203.50p 3000
03/08/2015 200.70p 203.50p 200.70p 203.50p 637
31/07/2015 201.00p 203.50p 201.00p 203.50p 5010
30/07/2015 201.00p 201.50p 201.00p 201.50p 2500
29/07/2015 202.80p 204.00p 202.80p 204.00p 250
28/07/2015 202.00p 204.00p 202.00p 204.00p 4948
27/07/2015 203.00p 203.00p 201.60p 202.00p 8600
24/07/2015 202.80p 204.00p 201.60p 204.00p 584
23/07/2015 202.00p 202.00p 202.00p 202.00p 5903
22/07/2015 202.00p 204.00p 201.00p 204.00p 5307
21/07/2015 202.00p 202.60p 201.89p 202.00p 3492
20/07/2015 204.00p 204.50p 203.00p 204.50p 6965
17/07/2015 204.20p 205.25p 204.20p 205.25p 990
16/07/2015 204.20p 205.25p 204.20p 205.25p 843
15/07/2015 203.85p 206.82p 203.50p 205.25p 2475
14/07/2015 204.00p 204.00p 203.50p 203.50p 3966
13/07/2015 204.00p 204.90p 199.40p 204.00p 9970
10/07/2015 205.00p 205.00p 204.00p 204.00p 7998
09/07/2015 205.00p 205.00p 205.00p 205.00p 10258
08/07/2015 205.20p 206.00p 205.20p 206.00p 49
07/07/2015 205.00p 206.00p 205.00p 206.00p 14750
06/07/2015 206.00p 206.00p 205.00p 206.00p 9232
03/07/2015 205.00p 206.00p 205.00p 206.00p 2052
02/07/2015 205.00p 206.30p 205.00p 205.25p 4964
01/07/2015 204.00p 207.00p 204.00p 206.00p 14934
30/06/2015 205.00p 205.11p 199.00p 204.50p 34900
29/06/2015 205.00p 205.25p 205.00p 205.25p 16750
26/06/2015 206.00p 206.50p 205.25p 206.50p 41500
25/06/2015 207.00p 208.00p 208.00p 208.00p 0
24/06/2015 207.00p 210.00p 206.04p 208.00p 11975
23/06/2015 207.00p 207.90p 207.00p 207.00p 10400
22/06/2015 205.50p 207.00p 205.50p 205.50p 100000
19/06/2015 202.50p 207.00p 201.75p 207.00p 100997
18/06/2015 202.61p 202.75p 202.61p 202.75p 2000
17/06/2015 202.50p 203.00p 198.50p 203.00p 32667
16/06/2015 202.70p 203.50p 202.70p 202.75p 1456
15/06/2015 202.50p 203.50p 202.50p 203.50p 15466
12/06/2015 203.50p 203.50p 202.55p 203.00p 29271
11/06/2015 204.00p 204.30p 203.55p 204.12p 48248
10/06/2015 201.90p 203.00p 201.10p 203.00p 255988
09/06/2015 201.90p 202.50p 201.90p 202.50p 4602
08/06/2015 203.00p 204.00p 203.00p 203.00p 2973
05/06/2015 203.00p 203.25p 202.10p 203.25p 24443
04/06/2015 200.10p 203.75p 200.10p 203.00p 6297
03/06/2015 203.00p 203.75p 202.00p 203.75p 44551
02/06/2015 203.00p 204.20p 200.70p 203.00p 13100
01/06/2015 202.00p 203.50p 201.50p 203.50p 13492
29/05/2015 203.00p 203.60p 201.50p 203.25p 533116
28/05/2015 202.10p 203.50p 203.50p 203.50p 0
27/05/2015 202.10p 204.00p 202.10p 203.50p 1250
26/05/2015 203.00p 204.00p 202.00p 204.00p 24473
22/05/2015 203.00p 205.00p 200.70p 203.50p 24629
21/05/2015 204.00p 205.50p 202.80p 205.50p 14657
20/05/2015 203.00p 203.50p 202.00p 202.00p 30830
19/05/2015 203.00p 204.20p 202.58p 203.75p 4430
18/05/2015 202.10p 203.50p 199.70p 203.50p 435123
15/05/2015 201.00p 203.50p 200.00p 203.50p 28057
14/05/2015 201.00p 202.80p 201.00p 201.00p 3920
13/05/2015 202.00p 203.15p 201.50p 201.50p 6158
12/05/2015 203.00p 204.05p 202.00p 203.50p 9379
11/05/2015 203.00p 203.08p 199.49p 201.00p 17443
08/05/2015 203.00p 205.80p 202.10p 204.00p 66903
07/05/2015 202.00p 203.00p 201.50p 203.00p 27999
06/05/2015 201.00p 201.25p 200.00p 201.00p 16225
05/05/2015 201.00p 202.00p 200.06p 201.13p 19569
01/05/2015 202.00p 203.50p 201.59p 203.00p 35540
30/04/2015 202.00p 205.00p 202.00p 203.50p 8820
29/04/2015 204.00p 205.00p 202.00p 203.00p 55215
28/04/2015 202.00p 202.00p 197.20p 200.50p 17359
27/04/2015 203.00p 203.00p 200.00p 202.00p 12088
24/04/2015 203.00p 203.05p 203.00p 203.00p 8155
23/04/2015 203.50p 204.50p 202.05p 204.50p 3587
22/04/2015 203.50p 203.52p 202.55p 202.75p 6692
21/04/2015 205.00p 205.00p 201.55p 204.75p 33753
20/04/2015 204.00p 205.50p 203.10p 205.50p 15814
17/04/2015 204.00p 204.00p 200.10p 202.50p 89662
16/04/2015 205.00p 208.00p 202.10p 204.75p 37409
15/04/2015 200.00p 203.00p 200.00p 203.00p 1011986
14/04/2015 199.00p 200.80p 199.00p 200.00p 14388
13/04/2015 200.80p 200.80p 199.12p 200.50p 3149
10/04/2015 199.00p 200.50p 199.00p 200.00p 17053
09/04/2015 196.00p 197.50p 196.00p 197.50p 2976
08/04/2015 198.60p 198.60p 196.67p 197.75p 12529
07/04/2015 197.00p 198.44p 190.16p 197.50p 4699
02/04/2015 197.88p 197.88p 195.40p 197.00p 2252
01/04/2015 199.00p 199.00p 195.00p 197.00p 6597
31/03/2015 198.00p 198.25p 195.00p 197.50p 25952
30/03/2015 193.75p 195.50p 191.25p 195.50p 23488
27/03/2015 193.00p 195.00p 193.00p 194.00p 11745
26/03/2015 192.00p 197.00p 191.00p 192.50p 36750
25/03/2015 197.50p 197.50p 192.81p 195.50p 28868
24/03/2015 197.60p 197.60p 192.57p 195.75p 1942
23/03/2015 197.00p 197.00p 190.70p 193.00p 13243
20/03/2015 190.70p 192.35p 190.70p 191.50p 3242

*Close Price adjusted for both dividends and splits