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
05/10/2022 10.25p 10.50p 10.00p 10.25p 183705
04/10/2022 9.90p 10.50p 9.80p 10.25p 620511
03/10/2022 10.25p 10.30p 9.80p 9.90p 414655
30/09/2022 10.38p 11.00p 9.80p 10.15p 254049
29/09/2022 10.88p 11.00p 10.05p 10.63p 727635
28/09/2022 11.13p 11.13p 10.50p 10.88p 127280
27/09/2022 11.13p 11.25p 11.00p 11.13p 56221
26/09/2022 11.38p 11.38p 10.50p 11.13p 207190
23/09/2022 11.38p 11.75p 11.00p 11.38p 42731
22/09/2022 11.38p 11.75p 11.00p 11.38p 42985
21/09/2022 11.63p 11.75p 11.00p 11.38p 222717
20/09/2022 11.75p 12.00p 11.25p 11.63p 109899
19/09/2022 11.75p 12.00p 11.50p 11.75p 44661
16/09/2022 11.75p 12.00p 11.50p 11.75p 44661
15/09/2022 11.88p 12.00p 11.30p 11.75p 211720
14/09/2022 11.88p 12.25p 11.50p 11.88p 488185
13/09/2022 11.88p 12.25p 11.50p 11.88p 147146
12/09/2022 11.88p 12.25p 11.50p 11.88p 414121
09/09/2022 11.88p 12.25p 11.50p 11.88p 34937
08/09/2022 11.88p 12.25p 11.50p 11.88p 313855
07/09/2022 11.88p 12.25p 11.58p 11.88p 116427
06/09/2022 11.38p 12.65p 11.25p 11.88p 805236
05/09/2022 12.25p 12.25p 11.25p 11.38p 386089
02/09/2022 12.38p 12.70p 12.00p 12.25p 145191
01/09/2022 12.38p 12.50p 12.00p 12.00p 95021
31/08/2022 13.12p 13.12p 12.30p 12.38p 140468
30/08/2022 13.25p 13.50p 12.63p 13.00p 742812
29/08/2022 13.38p 13.75p 13.00p 13.25p 137251
26/08/2022 13.38p 13.75p 13.00p 13.25p 137251
25/08/2022 13.38p 13.75p 13.00p 13.00p 345245
24/08/2022 13.38p 13.75p 13.00p 13.05p 314837
23/08/2022 13.75p 13.75p 13.00p 13.38p 364224
22/08/2022 14.25p 14.30p 13.50p 13.75p 398890
19/08/2022 14.62p 14.63p 13.88p 14.00p 230642
18/08/2022 14.62p 15.00p 14.00p 14.60p 132219
17/08/2022 14.62p 15.00p 14.25p 14.25p 41252
16/08/2022 14.62p 15.00p 14.25p 14.62p 338744
15/08/2022 14.62p 15.00p 14.25p 14.62p 79623
12/08/2022 14.62p 15.00p 14.30p 14.62p 12555
11/08/2022 14.62p 15.00p 14.30p 14.62p 50803
10/08/2022 14.48p 14.70p 14.10p 14.62p 145518
09/08/2022 14.48p 14.70p 14.25p 14.48p 81035
08/08/2022 14.75p 15.00p 14.25p 14.48p 327833
05/08/2022 15.00p 15.00p 14.50p 14.75p 112930
04/08/2022 15.00p 15.50p 14.50p 15.00p 124938
03/08/2022 15.00p 15.50p 14.50p 15.00p 176143
02/08/2022 14.75p 15.50p 14.50p 14.50p 507216
01/08/2022 14.62p 15.00p 14.25p 14.62p 53980
29/07/2022 14.50p 14.70p 14.25p 14.62p 73781
28/07/2022 14.50p 14.75p 14.25p 14.50p 37978
27/07/2022 14.50p 14.60p 14.25p 14.50p 192822
26/07/2022 14.62p 15.00p 14.25p 14.50p 50337
25/07/2022 14.75p 15.00p 14.25p 14.62p 12589
22/07/2022 14.75p 14.75p 14.50p 14.75p 39974
21/07/2022 14.75p 15.40p 14.50p 14.75p 67977
20/07/2022 14.75p 15.00p 14.50p 15.00p 177990
19/07/2022 14.50p 15.00p 14.50p 14.75p 232264
18/07/2022 14.50p 14.75p 14.25p 14.50p 166401
15/07/2022 14.38p 14.50p 14.25p 14.38p 41682
14/07/2022 14.25p 14.50p 14.00p 14.25p 42968
13/07/2022 14.25p 14.50p 14.00p 14.25p 100508
12/07/2022 14.25p 14.50p 14.00p 14.25p 94287
11/07/2022 14.25p 14.50p 14.00p 14.25p 21086
08/07/2022 14.25p 14.50p 13.75p 14.25p 179517
07/07/2022 14.25p 14.25p 14.00p 14.25p 44493
06/07/2022 14.25p 14.50p 14.00p 14.25p 177993
05/07/2022 14.38p 14.50p 13.10p 14.00p 256407
04/07/2022 14.25p 14.50p 14.00p 14.25p 162290
01/07/2022 14.25p 14.50p 14.00p 14.25p 27207
30/06/2022 14.25p 14.40p 14.16p 14.25p 97939
29/06/2022 14.25p 14.45p 14.06p 14.30p 297172
28/06/2022 14.38p 14.50p 14.00p 14.00p 323162
27/06/2022 14.75p 14.75p 14.00p 14.38p 212121
24/06/2022 14.75p 15.00p 14.50p 15.00p 196156
23/06/2022 14.90p 15.00p 14.50p 14.75p 222097
22/06/2022 15.25p 15.50p 14.77p 14.90p 272230
21/06/2022 15.63p 16.00p 15.06p 15.75p 227612
20/06/2022 15.75p 15.75p 15.26p 15.75p 849567
17/06/2022 15.75p 15.95p 15.50p 15.95p 259966
16/06/2022 16.15p 16.15p 15.75p 15.75p 153475
15/06/2022 16.25p 16.50p 15.80p 16.15p 354254
14/06/2022 15.53p 17.00p 15.50p 16.25p 1767066
13/06/2022 15.25p 15.50p 14.80p 15.15p 385757
10/06/2022 15.25p 15.40p 15.00p 15.25p 75007
09/06/2022 15.25p 15.25p 15.05p 15.25p 621286
08/06/2022 15.25p 15.25p 15.09p 15.25p 491000
07/06/2022 15.13p 15.50p 15.00p 15.25p 328668
06/06/2022 15.00p 15.50p 14.75p 15.13p 59158
03/06/2022 15.00p 15.25p 14.50p 15.00p 82863
02/06/2022 15.00p 15.25p 14.50p 15.00p 82863
01/06/2022 15.00p 15.25p 14.50p 15.00p 82863
31/05/2022 14.75p 15.50p 14.50p 15.00p 89839
30/05/2022 14.75p 15.00p 14.60p 14.75p 800758
27/05/2022 14.75p 14.82p 14.51p 14.75p 303040
26/05/2022 14.75p 14.89p 14.54p 14.60p 415617
25/05/2022 14.90p 15.30p 14.50p 14.80p 324290
24/05/2022 15.15p 15.30p 14.81p 15.15p 133206
23/05/2022 15.25p 15.25p 14.80p 15.15p 127901
20/05/2022 15.15p 15.30p 15.03p 15.15p 195768
19/05/2022 15.25p 15.50p 15.00p 15.15p 337068
18/05/2022 15.75p 16.00p 15.00p 15.25p 248690
17/05/2022 15.75p 16.00p 15.50p 15.75p 190844
16/05/2022 15.67p 16.00p 15.50p 15.75p 459553
13/05/2022 15.25p 15.85p 15.00p 15.67p 528667
12/05/2022 16.37p 17.00p 15.05p 15.15p 1340958
11/05/2022 17.15p 17.30p 16.00p 16.60p 296756
10/05/2022 17.25p 17.30p 17.00p 17.15p 306682
09/05/2022 17.25p 17.50p 17.00p 17.25p 262647
06/05/2022 17.38p 17.50p 17.25p 17.38p 126967
05/05/2022 17.38p 17.40p 17.25p 17.38p 200539
04/05/2022 17.50p 17.50p 17.15p 17.38p 417724
03/05/2022 17.63p 18.00p 17.25p 17.50p 164851
02/05/2022 17.25p 18.00p 17.25p 17.63p 583678
29/04/2022 17.25p 18.00p 17.25p 17.63p 583678
28/04/2022 17.38p 17.40p 17.00p 17.10p 137367
27/04/2022 17.75p 18.00p 17.25p 17.38p 142936
26/04/2022 17.38p 17.75p 17.00p 17.05p 51373
25/04/2022 18.00p 18.18p 17.00p 17.05p 416578
22/04/2022 18.25p 18.50p 17.50p 18.00p 234243
21/04/2022 17.25p 18.50p 17.16p 18.25p 1113171
20/04/2022 17.75p 18.00p 17.00p 17.25p 412697
19/04/2022 17.75p 17.75p 17.50p 17.75p 116054
18/04/2022 17.75p 17.75p 17.01p 17.75p 215525
15/04/2022 17.75p 17.75p 17.01p 17.75p 215525
14/04/2022 17.75p 17.75p 17.01p 17.75p 215525
13/04/2022 17.75p 17.75p 17.53p 17.75p 420696
12/04/2022 17.75p 18.00p 17.65p 17.75p 387553
11/04/2022 17.75p 17.95p 17.62p 17.75p 463399
08/04/2022 17.75p 17.75p 17.50p 17.75p 210502
07/04/2022 17.75p 17.75p 17.54p 17.60p 93572
06/04/2022 17.75p 18.00p 17.50p 17.75p 169169
05/04/2022 17.75p 17.75p 17.50p 17.60p 413527
04/04/2022 17.75p 17.84p 17.50p 17.80p 696080
01/04/2022 17.75p 17.90p 17.55p 17.75p 144814
31/03/2022 17.75p 18.00p 17.50p 17.75p 1977198
30/03/2022 17.38p 18.00p 17.25p 17.75p 346316
29/03/2022 17.63p 17.63p 17.00p 17.38p 2851101
28/03/2022 18.00p 18.07p 17.28p 17.50p 511051
25/03/2022 18.00p 18.25p 17.82p 18.00p 205306
24/03/2022 18.50p 18.75p 17.88p 18.00p 957789
23/03/2022 18.50p 19.00p 18.00p 18.40p 521422
22/03/2022 18.50p 18.50p 18.16p 18.50p 504923
21/03/2022 19.00p 19.00p 18.00p 18.50p 275771
18/03/2022 19.50p 19.50p 18.66p 19.00p 92076
17/03/2022 19.25p 19.74p 19.17p 19.50p 308136
16/03/2022 18.75p 19.50p 18.50p 19.25p 142911
15/03/2022 19.25p 19.50p 18.00p 18.50p 196335
14/03/2022 19.25p 19.40p 18.10p 19.00p 422667
11/03/2022 19.25p 19.38p 19.00p 19.25p 95944
10/03/2022 19.00p 19.50p 18.50p 19.40p 260841
09/03/2022 18.50p 19.50p 18.00p 19.00p 696519
08/03/2022 18.50p 18.65p 18.00p 18.25p 592878
07/03/2022 19.25p 19.25p 18.00p 18.25p 1225404
04/03/2022 20.75p 21.00p 18.63p 19.25p 823844
03/03/2022 20.75p 22.00p 20.50p 20.50p 765987
02/03/2022 21.25p 21.25p 20.00p 20.50p 592807
01/03/2022 21.50p 22.20p 21.00p 21.00p 844795
28/02/2022 20.50p 20.70p 20.00p 20.00p 745910
25/02/2022 20.25p 21.00p 19.95p 20.10p 804458
24/02/2022 21.25p 21.25p 19.50p 20.25p 664216
23/02/2022 21.25p 21.25p 20.90p 21.00p 91831
22/02/2022 21.25p 21.25p 20.50p 21.00p 137021
21/02/2022 21.50p 21.50p 20.50p 21.00p 383769
18/02/2022 21.75p 22.00p 21.00p 21.50p 707169
17/02/2022 22.00p 22.00p 21.50p 21.70p 163245
16/02/2022 22.00p 22.15p 21.83p 22.00p 24612
15/02/2022 22.00p 22.29p 21.70p 22.00p 142432
14/02/2022 22.50p 22.52p 21.50p 22.00p 889877
11/02/2022 22.60p 22.80p 22.00p 22.40p 256369
10/02/2022 22.75p 23.00p 22.20p 22.50p 305479
09/02/2022 22.25p 22.70p 22.16p 22.60p 411440
08/02/2022 22.25p 22.50p 22.20p 22.20p 187726
07/02/2022 23.25p 23.50p 22.00p 22.00p 478023
04/02/2022 23.25p 23.25p 22.78p 23.25p 132879
03/02/2022 23.25p 23.25p 22.50p 23.25p 137768
02/02/2022 23.25p 23.25p 22.55p 23.25p 103895
01/02/2022 23.25p 23.25p 22.50p 23.25p 100545
31/01/2022 23.50p 24.00p 22.50p 23.25p 390046
28/01/2022 22.25p 23.75p 22.00p 23.40p 465169
27/01/2022 22.75p 23.00p 21.50p 22.00p 440991
26/01/2022 22.75p 22.85p 22.50p 22.75p 128850
25/01/2022 22.75p 22.89p 22.20p 22.75p 323472
24/01/2022 23.25p 23.50p 22.50p 22.50p 1150325
21/01/2022 23.25p 23.49p 23.00p 23.25p 670777
20/01/2022 23.50p 24.00p 23.00p 23.25p 905027
19/01/2022 24.00p 24.50p 23.00p 23.40p 263437
18/01/2022 24.00p 24.12p 23.51p 24.00p 436191
17/01/2022 22.75p 24.16p 22.65p 24.00p 769267
14/01/2022 22.75p 23.19p 22.50p 23.00p 268797
13/01/2022 23.50p 23.88p 22.00p 22.90p 412844
12/01/2022 23.75p 24.50p 23.00p 23.60p 365694
10/01/2022 22.75p 23.33p 22.00p 23.00p 461159
07/01/2022 23.00p 23.00p 22.00p 22.50p 314493
06/01/2022 23.00p 23.00p 22.25p 22.75p 314026
05/01/2022 23.00p 23.50p 22.40p 22.75p 1028056
04/01/2022 22.75p 23.40p 22.00p 23.00p 1092262
03/01/2022 23.00p 23.00p 22.22p 22.75p 122527
31/12/2021 23.00p 23.00p 22.22p 22.75p 122527
30/12/2021 23.00p 23.00p 22.50p 23.00p 267502
29/12/2021 22.25p 23.50p 22.00p 23.00p 1382517

*Close Price adjusted for both dividends and splits