Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diploma (DPLM) by Deutsche Bank
- Watch Fevertree Drinks (FEVR) by Ben McPoland in The Motley Fool
- Buy Mondi (MNDI) by RBC Capital
- Overweight Pollen Street Group Limited (POLN) by Barclays
- Outperform Smith & Nephew (SN.) by RBC Capital
- Buy Future (FUTR) by Shore Capital
- Buy Frontier Developments (FDEV) by Shore Capital
- Hold Kainos Group (KNOS) by Canaccord Genuity
- Overweight Trainline (TRN) by JP Morgan
- Sell Novacyt S.A. (CDI) (NCYT) by Tom Winnifrith in ShareProphets
- Watch Aston Martin Lagonda Global Holdings (AML) by Jon Smith in The Motley Fool
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Add Games Workshop Group (GAW) by Charlie Keough in The Motley Fool
- Add JD Sports Fashion (JD.) by Charlie Keough in The Motley Fool
- Watch Spectris (SXS) by Oliver Rodzianko in The Motley Fool
- Buy Supermarket Income Reit (SUPR) by Tom Winnifrith in ShareProphets
- Sell Argo Blockchain (ARB) by Tom Winnifrith in ShareProphets
- Buy Capital Limited (DI) (CAPD) by Tom Winnifrith in ShareProphets
- Buy Sylvania Platinum Ltd (DI) (SLP) by Tom Winnifrith in ShareProphets
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Revolution Bars Group (RBG) Share Price
Travel & Leisure Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/07/2023 | 6.00p | 6.10p | 5.90p | 6.00p | 312259 |
| 12/07/2023 | 6.10p | 6.10p | 5.92p | 6.00p | 298817 |
| 11/07/2023 | 6.10p | 6.20p | 6.00p | 6.10p | 169414 |
| 10/07/2023 | 6.15p | 6.20p | 6.00p | 6.10p | 55129 |
| 07/07/2023 | 6.15p | 6.30p | 6.00p | 6.15p | 12460 |
| 06/07/2023 | 6.15p | 6.30p | 6.00p | 6.15p | 62871 |
| 05/07/2023 | 6.20p | 6.30p | 6.00p | 6.15p | 51181 |
| 04/07/2023 | 6.20p | 6.50p | 6.10p | 6.20p | 23584 |
| 03/07/2023 | 6.20p | 6.30p | 6.10p | 6.20p | 20862 |
| 30/06/2023 | 6.20p | 6.20p | 6.11p | 6.20p | 25545 |
| 29/06/2023 | 6.40p | 6.50p | 6.05p | 6.20p | 963367 |
| 28/06/2023 | 6.40p | 6.50p | 6.28p | 6.40p | 137755 |
| 27/06/2023 | 6.55p | 6.60p | 6.40p | 6.45p | 124375 |
| 26/06/2023 | 6.75p | 6.80p | 6.50p | 6.55p | 126710 |
| 23/06/2023 | 6.85p | 7.00p | 6.55p | 6.75p | 295535 |
| 22/06/2023 | 6.90p | 7.00p | 6.75p | 6.85p | 104765 |
| 21/06/2023 | 7.05p | 7.10p | 6.80p | 6.90p | 172532 |
| 20/06/2023 | 7.05p | 7.05p | 7.04p | 7.05p | 198 |
| 19/06/2023 | 7.05p | 7.10p | 7.00p | 7.05p | 37651 |
| 16/06/2023 | 7.05p | 7.10p | 7.00p | 7.05p | 98059 |
| 15/06/2023 | 7.15p | 7.20p | 7.00p | 7.05p | 219832 |
| 14/06/2023 | 7.15p | 7.30p | 7.00p | 7.15p | 72281 |
| 13/06/2023 | 7.25p | 7.30p | 7.00p | 7.15p | 513219 |
| 12/06/2023 | 7.35p | 7.50p | 7.20p | 7.25p | 396122 |
| 09/06/2023 | 7.35p | 7.39p | 7.20p | 7.35p | 17438 |
| 08/06/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 17242 |
| 07/06/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 54313 |
| 06/06/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 103756 |
| 05/06/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 104618 |
| 02/06/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 14450 |
| 01/06/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 301095 |
| 31/05/2023 | 7.45p | 7.60p | 7.20p | 7.35p | 156128 |
| 30/05/2023 | 7.50p | 7.70p | 7.30p | 7.45p | 297001 |
| 26/05/2023 | 7.60p | 7.70p | 7.30p | 7.50p | 87085 |
| 25/05/2023 | 7.60p | 7.80p | 7.40p | 7.60p | 11153 |
| 24/05/2023 | 7.60p | 7.80p | 7.40p | 7.60p | 76604 |
| 23/05/2023 | 7.75p | 7.80p | 7.40p | 7.60p | 265925 |
| 22/05/2023 | 7.85p | 8.00p | 7.50p | 7.75p | 319645 |
| 19/05/2023 | 7.85p | 8.00p | 7.70p | 7.85p | 127889 |
| 18/05/2023 | 7.85p | 8.00p | 7.70p | 7.85p | 77886 |
| 17/05/2023 | 7.85p | 8.00p | 7.70p | 7.85p | 234457 |
| 16/05/2023 | 8.00p | 8.00p | 7.70p | 7.85p | 173151 |
| 15/05/2023 | 7.35p | 8.30p | 7.35p | 8.00p | 960214 |
| 12/05/2023 | 6.85p | 7.50p | 6.78p | 7.35p | 1260333 |
| 11/05/2023 | 6.50p | 6.99p | 6.50p | 6.85p | 299825 |
| 10/05/2023 | 6.35p | 6.70p | 6.30p | 6.50p | 312690 |
| 09/05/2023 | 6.25p | 6.40p | 6.20p | 6.35p | 33922 |
| 05/05/2023 | 6.15p | 6.30p | 6.15p | 6.20p | 117154 |
| 04/05/2023 | 6.15p | 6.30p | 6.00p | 6.15p | 377487 |
| 03/05/2023 | 6.15p | 6.30p | 6.00p | 6.15p | 571844 |
| 02/05/2023 | 6.15p | 6.30p | 6.00p | 6.15p | 42284 |
| 28/04/2023 | 6.15p | 6.30p | 6.00p | 6.15p | 295015 |
| 27/04/2023 | 6.20p | 6.40p | 6.02p | 6.15p | 347835 |
| 26/04/2023 | 6.20p | 6.40p | 6.00p | 6.20p | 109436 |
| 25/04/2023 | 6.25p | 6.40p | 6.00p | 6.20p | 73601 |
| 24/04/2023 | 6.30p | 6.40p | 6.05p | 6.25p | 103349 |
| 21/04/2023 | 6.30p | 6.40p | 6.20p | 6.30p | 125925 |
| 20/04/2023 | 6.30p | 6.40p | 6.20p | 6.30p | 29247 |
| 19/04/2023 | 6.40p | 6.40p | 6.20p | 6.30p | 175547 |
| 18/04/2023 | 6.40p | 6.50p | 6.30p | 6.40p | 305040 |
| 17/04/2023 | 6.40p | 6.50p | 6.30p | 6.40p | 703204 |
| 14/04/2023 | 6.50p | 6.50p | 6.30p | 6.40p | 194104 |
| 13/04/2023 | 6.50p | 6.70p | 6.30p | 6.50p | 92059 |
| 12/04/2023 | 6.50p | 6.70p | 6.30p | 6.40p | 86278 |
| 11/04/2023 | 6.55p | 6.70p | 6.30p | 6.50p | 194482 |
| 06/04/2023 | 6.60p | 6.70p | 6.50p | 6.50p | 174273 |
| 05/04/2023 | 6.60p | 6.70p | 6.50p | 6.60p | 230248 |
| 04/04/2023 | 6.60p | 6.70p | 6.50p | 6.60p | 411398 |
| 03/04/2023 | 6.60p | 6.70p | 6.50p | 6.50p | 416526 |
| 31/03/2023 | 6.60p | 6.70p | 6.50p | 6.60p | 468618 |
| 30/03/2023 | 6.60p | 6.70p | 6.50p | 6.60p | 425308 |
| 29/03/2023 | 6.60p | 6.70p | 6.56p | 6.60p | 130874 |
| 28/03/2023 | 6.80p | 6.80p | 6.54p | 6.60p | 90748 |
| 27/03/2023 | 6.80p | 7.00p | 6.60p | 6.80p | 41703 |
| 24/03/2023 | 6.90p | 7.00p | 6.60p | 6.80p | 1189418 |
| 23/03/2023 | 7.05p | 7.30p | 6.80p | 6.90p | 58145 |
| 22/03/2023 | 7.05p | 7.30p | 6.80p | 7.05p | 39198 |
| 21/03/2023 | 7.05p | 7.30p | 6.80p | 7.00p | 32881 |
| 20/03/2023 | 7.05p | 7.30p | 6.80p | 7.05p | 152165 |
| 17/03/2023 | 6.85p | 7.26p | 6.70p | 7.05p | 301028 |
| 16/03/2023 | 6.65p | 7.00p | 6.60p | 6.85p | 444791 |
| 15/03/2023 | 6.60p | 6.80p | 6.48p | 6.65p | 878862 |
| 14/03/2023 | 6.55p | 6.80p | 6.30p | 6.60p | 2135516 |
| 13/03/2023 | 6.85p | 7.00p | 6.25p | 6.55p | 1378420 |
| 10/03/2023 | 6.85p | 6.85p | 6.70p | 6.85p | 562400 |
| 09/03/2023 | 6.90p | 7.00p | 6.76p | 6.80p | 1236171 |
| 08/03/2023 | 7.60p | 7.70p | 6.70p | 6.90p | 1744852 |
| 07/03/2023 | 8.60p | 8.60p | 7.50p | 7.70p | 1188712 |
| 06/03/2023 | 8.25p | 8.90p | 8.25p | 8.90p | 943187 |
| 03/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 749136 |
| 02/03/2023 | 8.15p | 8.50p | 8.10p | 8.25p | 1051493 |
| 01/03/2023 | 7.85p | 8.25p | 7.70p | 8.15p | 603380 |
| 28/02/2023 | 7.70p | 8.16p | 7.50p | 7.85p | 410685 |
| 27/02/2023 | 7.50p | 7.90p | 7.30p | 7.86p | 233066 |
| 24/02/2023 | 7.45p | 7.70p | 7.20p | 7.50p | 118312 |
| 23/02/2023 | 7.35p | 7.70p | 7.27p | 7.45p | 939906 |
| 22/02/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 220766 |
| 21/02/2023 | 7.35p | 7.50p | 7.20p | 7.35p | 121802 |
| 20/02/2023 | 7.15p | 7.50p | 7.10p | 7.35p | 247063 |
| 17/02/2023 | 7.15p | 7.44p | 7.00p | 7.15p | 120905 |
| 16/02/2023 | 7.15p | 7.30p | 7.00p | 7.10p | 56767 |
| 15/02/2023 | 7.15p | 7.30p | 7.00p | 7.15p | 132446 |
| 14/02/2023 | 7.60p | 7.60p | 7.00p | 7.15p | 503086 |
| 13/02/2023 | 7.65p | 7.80p | 7.40p | 7.60p | 681265 |
| 10/02/2023 | 7.45p | 8.00p | 7.45p | 7.70p | 1110747 |
| 09/02/2023 | 7.00p | 7.66p | 6.90p | 7.66p | 677765 |
| 08/02/2023 | 6.40p | 7.10p | 6.30p | 6.66p | 989125 |
| 07/02/2023 | 6.30p | 6.50p | 6.20p | 6.40p | 179944 |
| 06/02/2023 | 6.30p | 6.50p | 6.10p | 6.30p | 812590 |
| 03/02/2023 | 6.30p | 6.50p | 6.10p | 6.30p | 3439388 |
| 02/02/2023 | 6.30p | 6.50p | 6.10p | 6.30p | 449955 |
| 01/02/2023 | 6.25p | 6.50p | 6.00p | 6.30p | 403087 |
| 31/01/2023 | 5.80p | 6.40p | 5.70p | 6.25p | 1205342 |
| 30/01/2023 | 5.80p | 6.00p | 5.60p | 5.80p | 194054 |
| 27/01/2023 | 5.80p | 6.00p | 5.60p | 5.80p | 413106 |
| 26/01/2023 | 5.85p | 6.00p | 5.66p | 5.80p | 433224 |
| 25/01/2023 | 5.85p | 6.10p | 5.70p | 5.85p | 468515 |
| 24/01/2023 | 5.90p | 6.00p | 5.70p | 5.85p | 572941 |
| 23/01/2023 | 6.00p | 6.07p | 5.70p | 5.90p | 170415 |
| 20/01/2023 | 6.00p | 6.10p | 5.90p | 6.00p | 542729 |
| 19/01/2023 | 5.65p | 6.08p | 5.50p | 6.00p | 1985917 |
| 18/01/2023 | 5.45p | 5.90p | 5.40p | 5.90p | 1993704 |
| 17/01/2023 | 6.25p | 6.25p | 4.80p | 5.40p | 17572200 |
| 16/01/2023 | 7.40p | 7.50p | 7.30p | 7.40p | 390168 |
| 13/01/2023 | 7.40p | 7.50p | 7.30p | 7.40p | 1816045 |
| 12/01/2023 | 7.45p | 7.50p | 7.30p | 7.40p | 437900 |
| 11/01/2023 | 7.55p | 7.55p | 7.35p | 7.45p | 150868 |
| 10/01/2023 | 7.55p | 7.70p | 7.40p | 7.55p | 203819 |
| 09/01/2023 | 7.65p | 7.80p | 7.32p | 7.55p | 889691 |
| 06/01/2023 | 7.70p | 7.70p | 7.50p | 7.65p | 390696 |
| 05/01/2023 | 7.70p | 7.80p | 7.60p | 7.70p | 132243 |
| 04/01/2023 | 7.85p | 7.90p | 7.53p | 7.70p | 643881 |
| 03/01/2023 | 7.90p | 8.06p | 7.70p | 7.85p | 388729 |
| 30/12/2022 | 7.90p | 8.08p | 7.80p | 7.90p | 25635 |
| 29/12/2022 | 7.80p | 8.00p | 7.72p | 7.90p | 201668 |
| 28/12/2022 | 8.10p | 8.10p | 7.58p | 7.80p | 317453 |
| 23/12/2022 | 8.10p | 8.30p | 7.90p | 8.10p | 30050 |
| 22/12/2022 | 8.10p | 8.30p | 7.90p | 8.10p | 52895 |
| 21/12/2022 | 8.10p | 8.30p | 7.90p | 8.10p | 31075 |
| 20/12/2022 | 8.10p | 8.25p | 8.00p | 8.10p | 142785 |
| 19/12/2022 | 8.05p | 8.30p | 7.90p | 8.10p | 222161 |
| 16/12/2022 | 8.15p | 8.20p | 7.86p | 8.05p | 1243466 |
| 15/12/2022 | 8.30p | 8.30p | 8.10p | 8.15p | 222127 |
| 14/12/2022 | 8.30p | 8.40p | 8.00p | 8.25p | 81532 |
| 13/12/2022 | 8.30p | 8.40p | 8.00p | 8.10p | 130755 |
| 12/12/2022 | 8.40p | 8.40p | 8.08p | 8.25p | 187387 |
| 09/12/2022 | 8.40p | 8.40p | 8.20p | 8.40p | 12586 |
| 08/12/2022 | 8.40p | 8.60p | 8.20p | 8.40p | 533252 |
| 07/12/2022 | 8.40p | 8.60p | 8.20p | 8.40p | 81709 |
| 06/12/2022 | 8.40p | 8.60p | 8.20p | 8.40p | 171126 |
| 05/12/2022 | 8.40p | 8.60p | 8.20p | 8.40p | 48758 |
| 02/12/2022 | 8.35p | 8.60p | 8.20p | 8.40p | 1162532 |
| 01/12/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 206841 |
| 30/11/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 433447 |
| 29/11/2022 | 8.35p | 8.50p | 8.33p | 8.35p | 123364 |
| 28/11/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 318098 |
| 25/11/2022 | 8.35p | 8.50p | 8.20p | 8.35p | 1200201 |
| 24/11/2022 | 8.40p | 8.50p | 8.20p | 8.35p | 303751 |
| 23/11/2022 | 8.45p | 8.60p | 8.20p | 8.40p | 292754 |
| 22/11/2022 | 8.45p | 8.70p | 8.44p | 8.45p | 16151 |
| 21/11/2022 | 8.65p | 8.70p | 8.31p | 8.45p | 627515 |
| 18/11/2022 | 8.55p | 8.70p | 8.50p | 8.65p | 2666927 |
| 17/11/2022 | 8.55p | 8.60p | 8.30p | 8.55p | 1341130 |
| 16/11/2022 | 8.70p | 8.80p | 8.50p | 8.55p | 695183 |
| 15/11/2022 | 8.70p | 8.90p | 8.50p | 8.70p | 387279 |
| 14/11/2022 | 9.15p | 9.30p | 8.42p | 8.70p | 1970374 |
| 11/11/2022 | 8.95p | 9.40p | 8.90p | 9.15p | 3006764 |
| 10/11/2022 | 8.65p | 9.10p | 8.50p | 8.80p | 666259 |
| 09/11/2022 | 8.65p | 8.80p | 8.20p | 8.65p | 3714114 |
| 08/11/2022 | 8.90p | 9.00p | 8.54p | 8.60p | 361587 |
| 07/11/2022 | 8.90p | 9.00p | 8.76p | 8.90p | 805351 |
| 04/11/2022 | 9.00p | 9.00p | 8.70p | 8.90p | 137849 |
| 03/11/2022 | 9.15p | 9.30p | 8.80p | 9.00p | 277888 |
| 02/11/2022 | 9.10p | 9.30p | 8.99p | 9.15p | 323716 |
| 01/11/2022 | 9.05p | 9.30p | 8.80p | 9.10p | 535656 |
| 31/10/2022 | 9.20p | 9.40p | 8.80p | 9.05p | 211623 |
| 28/10/2022 | 9.10p | 9.40p | 9.00p | 9.20p | 83844 |
| 27/10/2022 | 9.20p | 9.20p | 9.00p | 9.20p | 271001 |
| 26/10/2022 | 9.35p | 9.40p | 9.00p | 9.04p | 214408 |
| 25/10/2022 | 9.35p | 9.40p | 9.10p | 9.30p | 251668 |
| 24/10/2022 | 9.80p | 9.80p | 9.30p | 9.32p | 205330 |
| 21/10/2022 | 10.25p | 10.25p | 9.61p | 9.80p | 322135 |
| 20/10/2022 | 10.13p | 10.25p | 10.00p | 10.13p | 219077 |
| 19/10/2022 | 11.50p | 11.75p | 10.00p | 10.13p | 1121601 |
| 18/10/2022 | 10.75p | 12.00p | 10.50p | 11.70p | 1077879 |
| 17/10/2022 | 10.63p | 11.10p | 10.50p | 10.88p | 272032 |
| 14/10/2022 | 10.60p | 11.00p | 10.50p | 10.63p | 117953 |
| 13/10/2022 | 10.40p | 10.80p | 10.00p | 10.60p | 210576 |
| 12/10/2022 | 10.40p | 10.80p | 10.37p | 10.40p | 176763 |
| 11/10/2022 | 10.40p | 10.80p | 10.10p | 10.40p | 95119 |
| 10/10/2022 | 10.50p | 10.80p | 10.36p | 10.40p | 67039 |
| 07/10/2022 | 10.75p | 10.80p | 10.00p | 10.40p | 421452 |
| 06/10/2022 | 10.25p | 10.80p | 10.00p | 10.65p | 287245 |
| 05/10/2022 | 10.25p | 10.50p | 10.00p | 10.25p | 183705 |
*Close Price adjusted for both dividends and splits