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
22/03/2021 31.00p 31.11p 30.00p 30.60p 290611
19/03/2021 31.00p 31.40p 30.00p 30.00p 233218
18/03/2021 31.00p 31.50p 30.00p 30.80p 322916
17/03/2021 30.50p 31.00p 30.00p 31.00p 766609
16/03/2021 30.50p 31.00p 30.11p 30.50p 582781
15/03/2021 30.50p 31.00p 30.11p 30.50p 692142
12/03/2021 30.75p 31.00p 30.00p 30.00p 559495
11/03/2021 32.00p 32.50p 30.50p 30.75p 717824
10/03/2021 34.00p 35.00p 31.60p 32.00p 600258
09/03/2021 34.00p 35.00p 33.02p 34.00p 577736
08/03/2021 34.00p 35.00p 33.00p 34.50p 805449
05/03/2021 32.25p 35.00p 32.00p 33.00p 1599129
04/03/2021 27.50p 33.00p 27.50p 32.20p 3286409
03/03/2021 28.50p 28.50p 27.00p 28.30p 459539
02/03/2021 28.00p 28.50p 27.50p 28.50p 566708
01/03/2021 26.25p 29.00p 25.50p 28.80p 1016347
26/02/2021 25.50p 26.50p 25.03p 26.00p 551197
25/02/2021 26.00p 26.00p 25.03p 25.50p 369086
24/02/2021 25.50p 26.00p 25.00p 25.00p 373371
23/02/2021 25.75p 27.00p 25.00p 25.70p 1151847
22/02/2021 25.75p 27.00p 25.00p 27.00p 1018073
19/02/2021 26.25p 26.80p 25.00p 25.50p 323474
18/02/2021 26.50p 26.98p 26.00p 26.00p 287065
17/02/2021 26.50p 27.00p 26.00p 26.90p 383847
16/02/2021 25.50p 27.50p 25.00p 26.50p 800578
15/02/2021 23.50p 26.00p 23.00p 25.50p 1059178
12/02/2021 24.75p 25.00p 23.00p 24.00p 219130
11/02/2021 25.50p 26.00p 24.10p 24.75p 250134
10/02/2021 25.50p 25.98p 25.20p 25.50p 113063
09/02/2021 26.75p 27.00p 24.00p 25.10p 577526
08/02/2021 27.00p 28.00p 26.50p 27.00p 1088049
05/02/2021 23.75p 28.50p 23.50p 26.80p 1617744
04/02/2021 21.50p 24.10p 21.00p 24.10p 892346
03/02/2021 21.25p 22.00p 20.00p 21.50p 451509
02/02/2021 20.25p 22.00p 20.00p 20.90p 708106
01/02/2021 19.25p 20.50p 18.68p 19.95p 453440
29/01/2021 18.50p 20.00p 18.00p 19.00p 324967
28/01/2021 18.50p 19.25p 18.00p 18.50p 217549
27/01/2021 20.50p 21.00p 15.14p 18.50p 1405375
26/01/2021 19.25p 21.00p 19.00p 20.50p 315802
25/01/2021 19.75p 20.50p 19.00p 19.25p 336781
22/01/2021 21.25p 21.50p 19.00p 20.00p 606581
21/01/2021 22.50p 22.50p 20.00p 21.50p 506922
20/01/2021 22.50p 22.60p 22.05p 22.50p 123424
19/01/2021 22.50p 22.62p 22.00p 22.50p 213908
18/01/2021 22.50p 23.50p 22.28p 23.50p 132857
15/01/2021 22.50p 22.69p 22.26p 22.50p 72508
14/01/2021 22.75p 22.75p 22.01p 22.50p 278313
13/01/2021 23.00p 23.39p 22.35p 22.75p 111530
12/01/2021 23.00p 24.00p 22.70p 22.80p 202804
11/01/2021 23.00p 23.70p 22.76p 23.50p 285476
08/01/2021 22.00p 24.00p 22.00p 23.00p 315704
07/01/2021 22.50p 22.65p 21.40p 22.00p 321787
06/01/2021 21.50p 23.00p 21.40p 22.50p 217502
05/01/2021 21.50p 22.00p 20.60p 22.00p 445244
04/01/2021 23.50p 24.00p 21.00p 21.00p 346788
01/01/2021 24.00p 24.00p 23.00p 23.50p 90488
31/12/2020 24.00p 24.00p 23.00p 23.50p 90488
30/12/2020 24.25p 25.00p 23.00p 24.00p 470032
29/12/2020 22.50p 26.00p 22.50p 23.70p 956096
28/12/2020 22.00p 23.00p 21.81p 22.50p 196534
25/12/2020 22.00p 23.00p 21.81p 22.50p 196534
24/12/2020 22.00p 23.00p 21.81p 22.50p 196534
23/12/2020 22.00p 22.87p 21.10p 22.00p 191487
22/12/2020 21.25p 22.87p 20.50p 22.00p 441709
21/12/2020 22.00p 22.00p 18.00p 21.60p 1181848
18/12/2020 22.25p 23.40p 21.72p 22.50p 361744
17/12/2020 19.00p 23.00p 19.00p 22.25p 713615
16/12/2020 20.50p 20.50p 19.67p 20.25p 645105
15/12/2020 22.75p 22.75p 20.00p 20.50p 577270
14/12/2020 22.75p 22.75p 21.50p 22.50p 331520
11/12/2020 25.15p 25.15p 21.00p 23.00p 824439
10/12/2020 26.50p 27.00p 25.00p 25.15p 306323
09/12/2020 26.50p 27.00p 26.00p 26.50p 75720
08/12/2020 29.50p 29.50p 26.00p 26.00p 788653
07/12/2020 27.50p 30.00p 27.36p 29.00p 1205071
04/12/2020 25.50p 28.00p 25.50p 27.50p 730686
03/12/2020 24.50p 26.50p 24.50p 25.50p 878257
02/12/2020 23.50p 25.50p 22.70p 24.80p 561037
01/12/2020 23.50p 24.00p 23.00p 23.00p 193035
30/11/2020 23.25p 24.00p 22.90p 23.00p 483722
27/11/2020 24.75p 25.00p 21.10p 23.50p 1230636
26/11/2020 23.50p 26.00p 23.50p 25.50p 1247036
25/11/2020 22.50p 23.80p 22.20p 23.25p 181712
24/11/2020 21.75p 23.00p 21.50p 22.50p 478506
23/11/2020 21.75p 22.50p 21.00p 22.00p 660467
20/11/2020 21.75p 22.50p 21.30p 21.75p 376773
19/11/2020 21.90p 23.00p 21.00p 22.00p 1073948
18/11/2020 20.25p 22.30p 20.00p 22.30p 1118339
17/11/2020 20.50p 20.94p 19.00p 20.20p 929147
16/11/2020 17.38p 21.00p 17.14p 20.50p 2575181
13/11/2020 16.13p 17.75p 15.70p 17.20p 868893
12/11/2020 15.75p 16.80p 15.50p 16.00p 923079
10/11/2020 13.50p 16.00p 13.25p 16.00p 1979093
09/11/2020 9.75p 15.00p 9.50p 14.70p 4114660
06/11/2020 9.00p 10.00p 9.00p 9.75p 726605
05/11/2020 9.00p 9.35p 8.88p 9.00p 79917
04/11/2020 9.00p 9.24p 8.86p 9.00p 1134665
03/11/2020 9.00p 9.50p 8.99p 9.00p 1103385
02/11/2020 9.25p 9.50p 8.00p 9.00p 962740
30/10/2020 9.50p 9.75p 9.26p 9.75p 1847703
29/10/2020 9.50p 10.00p 9.10p 9.50p 122180
28/10/2020 9.65p 10.00p 9.50p 9.75p 1257637
27/10/2020 8.75p 10.00p 8.75p 9.65p 703716
26/10/2020 9.88p 10.25p 9.72p 9.90p 289707
23/10/2020 9.75p 10.25p 9.68p 9.88p 196832
22/10/2020 10.13p 10.13p 9.50p 9.75p 181320
21/10/2020 10.13p 10.25p 10.00p 10.13p 157869
20/10/2020 10.13p 10.13p 10.05p 10.13p 14388
19/10/2020 10.25p 10.45p 9.70p 10.13p 322466
16/10/2020 10.50p 10.90p 10.00p 10.25p 114278
15/10/2020 11.00p 11.00p 10.50p 10.50p 239636
14/10/2020 10.50p 11.00p 10.40p 11.00p 247517
13/10/2020 10.50p 10.95p 10.30p 10.50p 232063
12/10/2020 10.50p 10.90p 10.00p 10.50p 689260
09/10/2020 10.75p 11.40p 10.00p 10.50p 829666
08/10/2020 11.50p 12.00p 10.50p 11.50p 580047
07/10/2020 11.50p 12.00p 11.00p 12.00p 864547
06/10/2020 10.75p 12.00p 10.50p 11.70p 673392
05/10/2020 10.15p 11.00p 9.92p 11.00p 1036068
02/10/2020 9.88p 10.30p 9.80p 10.15p 350078
01/10/2020 9.75p 9.88p 9.30p 9.88p 313648
30/09/2020 9.88p 10.00p 9.54p 9.80p 743320
29/09/2020 9.88p 10.10p 9.50p 10.00p 1958860
28/09/2020 9.75p 10.15p 9.62p 10.00p 646917
25/09/2020 10.75p 11.00p 8.50p 9.50p 3828262
24/09/2020 10.50p 11.00p 10.25p 11.00p 1005668
23/09/2020 12.25p 12.25p 9.50p 10.50p 3880728
22/09/2020 13.25p 13.25p 12.00p 12.25p 497034
21/09/2020 14.13p 14.13p 13.00p 13.00p 277946
18/09/2020 14.13p 14.22p 13.75p 14.00p 636800
17/09/2020 14.13p 14.13p 13.70p 13.70p 127003
16/09/2020 14.13p 14.13p 13.86p 14.00p 143356
15/09/2020 14.25p 14.25p 13.30p 14.00p 191317
14/09/2020 14.25p 14.25p 14.00p 14.00p 242601
11/09/2020 14.00p 14.25p 13.75p 14.00p 3297476
10/09/2020 14.00p 14.00p 13.52p 14.00p 918291
09/09/2020 15.00p 15.00p 13.75p 13.75p 840584
08/09/2020 15.00p 15.20p 14.70p 15.13p 313971
07/09/2020 15.13p 15.13p 14.70p 15.13p 236745
04/09/2020 15.13p 15.40p 15.00p 15.00p 803957
02/09/2020 15.63p 15.63p 14.50p 14.50p 298638
01/09/2020 16.00p 16.24p 15.00p 15.50p 383147
31/08/2020 17.00p 17.00p 15.50p 16.00p 408770
28/08/2020 17.00p 17.00p 15.50p 16.00p 408770
27/08/2020 17.00p 17.50p 16.68p 17.00p 149895
26/08/2020 17.00p 17.50p 16.50p 17.00p 94949
25/08/2020 17.00p 17.35p 16.45p 17.00p 38053
24/08/2020 17.25p 17.50p 16.50p 16.50p 282133
21/08/2020 17.25p 17.50p 17.10p 17.50p 174593
20/08/2020 17.25p 17.50p 17.10p 17.50p 56413
19/08/2020 17.50p 17.50p 17.00p 17.50p 1097196
18/08/2020 17.50p 17.85p 17.00p 17.50p 172064
17/08/2020 17.50p 17.90p 17.29p 17.50p 915484
14/08/2020 17.25p 17.67p 17.05p 17.50p 521169
13/08/2020 16.13p 18.00p 16.00p 17.38p 749134
12/08/2020 16.13p 16.26p 15.75p 16.13p 410889
11/08/2020 16.13p 16.25p 15.75p 16.13p 283327
10/08/2020 16.13p 16.13p 15.75p 15.75p 215380
07/08/2020 16.25p 16.40p 15.80p 16.25p 205127
06/08/2020 16.50p 16.50p 16.00p 16.25p 176959
05/08/2020 16.75p 17.00p 16.00p 16.45p 1061927
04/08/2020 16.75p 16.75p 16.00p 16.00p 188318
03/08/2020 17.00p 17.50p 16.50p 16.80p 326201
31/07/2020 16.50p 17.35p 16.22p 17.00p 356088
30/07/2020 17.00p 17.00p 16.50p 16.50p 420657
29/07/2020 17.13p 17.50p 15.50p 17.00p 1525667
28/07/2020 18.25p 18.25p 17.00p 18.00p 854899
24/07/2020 19.95p 20.00p 17.00p 18.50p 2899760
23/07/2020 20.30p 21.00p 18.90p 19.20p 1142354
22/07/2020 20.00p 20.10p 19.50p 20.00p 217386
21/07/2020 19.65p 20.70p 19.60p 19.80p 206762
20/07/2020 21.20p 21.20p 19.13p 20.20p 154987
17/07/2020 19.85p 21.00p 20.00p 20.60p 66784
16/07/2020 19.85p 20.50p 19.85p 20.05p 543437
15/07/2020 20.30p 20.50p 19.25p 20.23p 500192
14/07/2020 20.90p 21.00p 20.00p 20.25p 202773
13/07/2020 21.90p 21.90p 20.10p 20.10p 181229
10/07/2020 20.70p 21.90p 20.20p 20.75p 860724
09/07/2020 23.20p 23.20p 20.30p 20.75p 362286
08/07/2020 23.10p 23.90p 21.90p 22.50p 595175
07/07/2020 23.40p 24.90p 23.10p 23.45p 185888
06/07/2020 25.00p 25.00p 23.40p 24.70p 126325
03/07/2020 25.00p 26.90p 23.41p 24.50p 304573
02/07/2020 25.40p 26.80p 23.30p 24.50p 277299
01/07/2020 25.20p 26.90p 23.00p 25.50p 347142
30/06/2020 24.90p 24.90p 23.70p 23.85p 544591
29/06/2020 25.00p 25.50p 23.70p 24.55p 288349
26/06/2020 26.90p 26.90p 25.10p 25.20p 578834
25/06/2020 27.10p 27.10p 25.00p 25.75p 410778
24/06/2020 29.00p 29.00p 25.10p 27.20p 536077
23/06/2020 27.50p 30.00p 26.00p 29.00p 2628752
22/06/2020 26.30p 27.50p 24.70p 26.40p 900119
19/06/2020 24.90p 26.90p 24.10p 24.70p 428491
18/06/2020 26.90p 27.00p 24.10p 24.60p 459087
17/06/2020 27.00p 27.00p 25.10p 25.90p 401480
16/06/2020 27.00p 27.00p 24.40p 26.80p 689553
15/06/2020 25.70p 26.20p 25.00p 25.65p 372636
12/06/2020 26.90p 27.00p 24.30p 26.15p 1204104
11/06/2020 27.00p 27.00p 23.70p 26.60p 712708

*Close Price adjusted for both dividends and splits