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
27/12/2021 21.50p 22.50p 21.50p 22.25p 641296
24/12/2021 21.50p 22.50p 21.50p 22.25p 641296
23/12/2021 20.50p 23.00p 20.50p 22.00p 2649414
22/12/2021 19.50p 21.00p 19.50p 21.00p 1327301
21/12/2021 19.00p 20.00p 19.00p 19.25p 1048835
20/12/2021 17.75p 20.00p 17.75p 19.25p 2136651
17/12/2021 18.25p 18.50p 18.00p 18.25p 223474
16/12/2021 18.75p 19.00p 18.00p 18.25p 618974
15/12/2021 19.00p 19.10p 18.20p 19.00p 340274
14/12/2021 19.00p 19.50p 18.50p 18.50p 588403
13/12/2021 19.25p 19.75p 18.50p 19.00p 362210
10/12/2021 19.25p 19.37p 19.00p 19.25p 170144
09/12/2021 20.25p 20.25p 18.50p 19.25p 1672963
08/12/2021 20.75p 21.00p 19.80p 20.50p 399048
07/12/2021 20.00p 20.97p 19.56p 20.50p 936788
06/12/2021 20.00p 20.00p 19.51p 20.00p 169040
03/12/2021 20.00p 20.00p 19.50p 19.50p 530003
02/12/2021 20.00p 20.00p 19.52p 20.00p 317554
01/12/2021 20.00p 20.00p 19.60p 20.00p 468089
30/11/2021 19.75p 20.50p 19.53p 20.00p 624248
29/11/2021 20.00p 20.40p 19.50p 20.00p 786295
26/11/2021 21.50p 22.50p 19.00p 20.00p 2877683
25/11/2021 22.00p 22.00p 21.50p 22.00p 120682
24/11/2021 22.00p 22.08p 21.50p 21.50p 249228
23/11/2021 22.00p 22.00p 21.59p 22.00p 471270
22/11/2021 22.75p 23.00p 21.50p 21.90p 623725
19/11/2021 23.75p 24.00p 22.50p 22.75p 540524
18/11/2021 24.50p 24.50p 23.50p 23.75p 696850
17/11/2021 24.75p 25.00p 24.00p 24.25p 1212771
16/11/2021 27.25p 27.25p 24.50p 24.70p 2838069
15/11/2021 25.50p 27.80p 25.15p 26.70p 1755876
12/11/2021 26.50p 26.50p 25.00p 25.60p 829007
11/11/2021 26.75p 27.00p 26.00p 26.20p 1106644
10/11/2021 24.50p 27.00p 24.00p 26.90p 2470406
09/11/2021 24.50p 24.60p 24.00p 24.50p 160574
08/11/2021 24.75p 25.00p 24.00p 24.50p 264108
05/11/2021 24.50p 25.00p 24.00p 24.75p 814788
04/11/2021 23.75p 24.80p 23.00p 24.60p 1330877
03/11/2021 22.75p 24.50p 22.50p 24.00p 1627180
02/11/2021 22.75p 22.93p 22.62p 22.75p 255003
01/11/2021 23.00p 23.00p 22.50p 22.75p 304564
29/10/2021 23.25p 23.50p 22.50p 23.00p 74338
28/10/2021 23.25p 23.25p 23.00p 23.25p 229767
27/10/2021 22.25p 23.89p 22.00p 23.25p 776584
26/10/2021 22.25p 22.60p 22.00p 22.60p 264799
25/10/2021 22.25p 22.39p 22.08p 22.25p 471471
22/10/2021 22.50p 23.00p 22.00p 22.30p 588470
21/10/2021 22.25p 23.00p 22.00p 22.75p 846704
20/10/2021 23.50p 23.50p 22.00p 22.10p 876608
19/10/2021 23.50p 23.50p 23.00p 23.25p 280501
18/10/2021 24.00p 24.00p 23.00p 23.50p 269542
15/10/2021 24.00p 24.00p 23.50p 23.75p 189427
14/10/2021 24.00p 24.00p 23.50p 23.75p 221330
13/10/2021 24.40p 24.50p 23.50p 23.75p 651848
12/10/2021 24.75p 24.80p 24.00p 24.00p 587902
11/10/2021 25.10p 25.50p 24.50p 24.75p 938632
08/10/2021 25.15p 26.00p 24.25p 25.10p 2665813
07/10/2021 24.25p 26.00p 22.00p 25.15p 8195032
06/10/2021 22.50p 22.70p 22.05p 22.50p 2089040
05/10/2021 23.10p 23.10p 22.00p 22.30p 392603
04/10/2021 23.10p 24.00p 22.70p 22.80p 493825
01/10/2021 24.00p 24.00p 22.12p 23.10p 1304166
30/09/2021 23.50p 24.50p 23.00p 24.00p 721196
29/09/2021 23.00p 24.40p 22.50p 24.40p 310283
28/09/2021 22.00p 23.50p 21.88p 23.00p 820850
27/09/2021 22.00p 22.25p 21.55p 22.00p 339109
24/09/2021 22.00p 22.50p 21.50p 22.00p 389115
23/09/2021 21.75p 22.50p 21.50p 22.00p 531215
22/09/2021 21.75p 21.75p 21.00p 21.75p 135231
21/09/2021 21.75p 21.75p 21.51p 21.75p 41444
20/09/2021 22.30p 22.50p 21.22p 21.75p 459437
17/09/2021 22.30p 22.33p 22.00p 22.30p 74186
16/09/2021 22.40p 22.60p 22.00p 22.30p 946703
15/09/2021 22.60p 22.80p 22.00p 22.40p 953780
14/09/2021 22.75p 23.00p 22.20p 22.20p 600763
13/09/2021 21.25p 22.89p 21.25p 22.75p 1068887
10/09/2021 21.60p 22.10p 21.00p 21.10p 889340
09/09/2021 21.60p 21.80p 21.20p 21.50p 223319
08/09/2021 21.60p 21.98p 21.20p 21.60p 445839
07/09/2021 21.60p 22.00p 21.40p 21.60p 99636
06/09/2021 21.60p 21.75p 21.00p 21.60p 226457
03/09/2021 21.10p 21.59p 21.00p 21.30p 665691
02/09/2021 21.35p 21.60p 21.00p 21.10p 377790
01/09/2021 21.80p 22.00p 21.10p 21.35p 439976
31/08/2021 21.80p 22.00p 21.60p 21.80p 57317
30/08/2021 21.80p 21.80p 21.60p 21.80p 326564
27/08/2021 21.80p 21.80p 21.60p 21.80p 326564
26/08/2021 22.05p 22.25p 21.60p 21.80p 356328
25/08/2021 22.05p 22.25p 21.60p 22.05p 162750
24/08/2021 22.05p 22.27p 21.83p 22.05p 171171
23/08/2021 21.80p 22.50p 21.60p 22.00p 411602
20/08/2021 21.80p 22.00p 21.60p 21.80p 532124
19/08/2021 22.25p 22.50p 21.60p 21.80p 397491
18/08/2021 22.50p 23.00p 22.00p 22.25p 248196
17/08/2021 22.75p 23.40p 22.25p 22.50p 391906
16/08/2021 23.00p 23.50p 22.40p 22.75p 345090
13/08/2021 23.50p 23.50p 22.50p 23.00p 201669
12/08/2021 23.50p 23.72p 22.80p 23.50p 466588
11/08/2021 23.50p 23.88p 23.34p 23.50p 317328
10/08/2021 22.25p 24.00p 22.00p 23.50p 836879
09/08/2021 22.75p 23.00p 22.00p 22.25p 647671
06/08/2021 23.50p 23.50p 22.50p 23.00p 471715
05/08/2021 24.00p 24.00p 23.00p 23.50p 808339
04/08/2021 23.50p 24.50p 23.00p 24.00p 388470
03/08/2021 23.50p 24.50p 23.00p 23.75p 737223
02/08/2021 23.00p 24.50p 22.50p 23.50p 1884209
30/07/2021 22.25p 23.50p 21.50p 23.00p 1078923
29/07/2021 23.00p 23.60p 22.00p 22.25p 743567
28/07/2021 22.15p 24.00p 21.00p 23.00p 2678215
27/07/2021 20.65p 22.20p 20.50p 21.60p 1602312
26/07/2021 20.30p 21.10p 20.10p 21.00p 2228491
23/07/2021 20.50p 21.00p 20.10p 20.30p 1333855
22/07/2021 20.75p 21.20p 20.50p 20.75p 827567
21/07/2021 19.90p 20.75p 19.60p 20.75p 1522118
20/07/2021 20.35p 20.45p 19.80p 19.90p 1116584
19/07/2021 20.85p 21.00p 20.20p 20.40p 1019165
16/07/2021 21.25p 21.50p 20.70p 20.85p 363180
15/07/2021 21.25p 21.50p 20.90p 21.00p 727741
14/07/2021 21.65p 21.70p 20.50p 21.00p 2111888
13/07/2021 22.75p 23.00p 21.50p 21.60p 1746410
12/07/2021 22.75p 22.75p 22.50p 22.50p 334988
09/07/2021 23.25p 23.50p 22.00p 22.75p 1116268
08/07/2021 23.60p 24.00p 22.78p 23.25p 1111423
07/07/2021 24.40p 24.80p 23.56p 23.75p 912294
06/07/2021 25.50p 26.54p 23.85p 24.40p 2734764
05/07/2021 22.25p 25.50p 22.12p 25.50p 5814775
02/07/2021 22.25p 22.80p 22.00p 22.25p 735120
01/07/2021 22.25p 24.00p 21.00p 22.20p 6838530
30/06/2021 21.35p 21.50p 21.00p 21.10p 1154367
29/06/2021 21.35p 21.70p 21.00p 21.30p 1003083
28/06/2021 21.35p 21.60p 21.35p 21.40p 1318188
25/06/2021 21.35p 21.70p 21.00p 21.50p 3784203
24/06/2021 21.50p 22.00p 21.00p 21.35p 1235725
23/06/2021 21.50p 21.70p 21.10p 21.70p 1166117
22/06/2021 21.75p 22.00p 21.00p 21.75p 1050127
21/06/2021 21.75p 21.85p 21.50p 21.75p 351053
18/06/2021 21.75p 21.90p 21.50p 21.75p 1111957
17/06/2021 22.25p 23.00p 21.50p 21.70p 6551357
16/06/2021 21.25p 22.00p 21.00p 21.75p 2212537
15/06/2021 21.40p 22.60p 20.87p 21.10p 5006445
14/06/2021 22.25p 22.50p 20.00p 21.50p 6196771
11/06/2021 23.00p 23.30p 20.00p 22.50p 8530152
10/06/2021 23.25p 23.50p 22.50p 23.50p 608026
09/06/2021 23.25p 24.00p 23.00p 23.20p 1037643
08/06/2021 22.25p 23.60p 22.00p 23.60p 2060790
07/06/2021 22.25p 22.70p 21.60p 22.25p 1073208
04/06/2021 22.25p 23.00p 21.60p 22.00p 1045724
03/06/2021 22.00p 23.00p 21.50p 22.25p 1322886
02/06/2021 22.75p 22.75p 21.50p 22.10p 392488
01/06/2021 22.75p 23.00p 22.00p 22.10p 1172169
31/05/2021 22.75p 23.00p 21.50p 23.00p 1754804
28/05/2021 22.75p 23.00p 21.50p 23.00p 1754804
27/05/2021 23.75p 24.00p 22.25p 23.00p 3008283
26/05/2021 24.00p 25.00p 21.00p 24.00p 14099930
25/05/2021 34.00p 34.90p 33.00p 33.10p 153017
24/05/2021 34.00p 35.00p 33.00p 34.00p 432163
21/05/2021 34.00p 35.00p 33.00p 34.00p 426930
20/05/2021 34.00p 34.80p 33.10p 33.10p 140466
19/05/2021 34.50p 35.00p 33.00p 34.00p 390553
18/05/2021 35.50p 36.00p 34.00p 34.00p 164769
17/05/2021 36.50p 37.00p 35.00p 35.50p 364926
14/05/2021 36.50p 38.00p 35.75p 36.50p 406186
13/05/2021 38.50p 39.00p 36.00p 36.20p 835599
12/05/2021 36.50p 41.95p 36.17p 38.00p 3785291
11/05/2021 33.50p 37.00p 32.00p 36.50p 2769867
10/05/2021 30.75p 32.90p 30.00p 32.00p 527522
07/05/2021 30.50p 31.50p 30.00p 30.75p 302934
06/05/2021 28.75p 31.00p 28.50p 30.40p 837177
05/05/2021 28.50p 29.50p 28.00p 29.50p 264482
04/05/2021 28.50p 30.00p 28.13p 28.40p 697007
03/05/2021 28.50p 29.00p 28.00p 28.50p 533087
30/04/2021 28.50p 29.00p 28.00p 28.50p 533087
29/04/2021 29.00p 30.50p 28.10p 28.50p 291551
28/04/2021 29.50p 30.00p 28.50p 29.00p 250812
27/04/2021 29.50p 30.00p 29.00p 30.00p 125408
26/04/2021 29.75p 30.00p 28.80p 29.30p 314791
23/04/2021 30.25p 30.90p 29.10p 29.75p 272698
22/04/2021 30.50p 30.50p 29.50p 30.00p 220365
21/04/2021 30.75p 31.00p 30.00p 30.25p 301868
20/04/2021 31.25p 31.50p 30.10p 30.75p 193226
19/04/2021 31.25p 31.90p 30.50p 31.25p 380908
16/04/2021 31.25p 32.00p 31.10p 31.25p 393984
15/04/2021 31.25p 32.00p 30.50p 32.00p 163309
14/04/2021 31.25p 32.00p 31.01p 31.25p 327835
13/04/2021 30.50p 32.00p 30.50p 32.00p 1152118
12/04/2021 29.75p 31.00p 29.38p 30.40p 569203
09/04/2021 29.75p 30.50p 29.17p 30.50p 414303
08/04/2021 30.00p 30.50p 29.03p 29.75p 178957
07/04/2021 30.00p 30.50p 29.10p 29.10p 273713
06/04/2021 30.00p 30.50p 29.00p 30.00p 293029
05/04/2021 30.00p 30.00p 29.17p 29.75p 201351
02/04/2021 30.00p 30.00p 29.17p 29.75p 201351
01/04/2021 30.00p 30.00p 29.17p 29.75p 201351
31/03/2021 30.00p 31.00p 29.17p 29.75p 153090
30/03/2021 29.75p 29.88p 29.50p 29.60p 162065
29/03/2021 29.50p 30.50p 29.00p 29.75p 196395
26/03/2021 29.25p 30.00p 28.20p 30.00p 410272
25/03/2021 30.50p 30.50p 29.00p 29.00p 216782
24/03/2021 31.00p 31.00p 30.00p 30.10p 185954
23/03/2021 31.00p 31.50p 30.00p 30.00p 303445

*Close Price adjusted for both dividends and splits