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
10/06/2020 28.00p 28.50p 26.10p 27.00p 414820
09/06/2020 27.00p 29.50p 25.24p 27.50p 1347104
08/06/2020 31.00p 33.00p 28.90p 29.80p 2265576
05/06/2020 25.00p 30.00p 22.00p 29.00p 6284964
04/06/2020 33.20p 36.70p 33.20p 34.50p 193610
03/06/2020 35.30p 36.70p 33.00p 34.95p 299620
02/06/2020 36.10p 37.90p 33.00p 33.65p 663447
01/06/2020 37.80p 39.50p 33.10p 36.50p 674545
29/05/2020 37.50p 39.70p 32.10p 34.15p 1293759
28/05/2020 27.40p 42.00p 27.40p 38.90p 2843928
27/05/2020 22.40p 29.00p 21.00p 26.55p 1792057
26/05/2020 18.90p 22.50p 17.05p 21.90p 2599684
25/05/2020 18.95p 19.95p 16.00p 18.00p 417763
22/05/2020 18.95p 19.95p 16.00p 18.00p 417763
21/05/2020 19.70p 19.95p 17.20p 18.10p 281125
20/05/2020 19.20p 19.95p 18.00p 18.78p 333674
19/05/2020 19.00p 19.95p 18.00p 19.00p 379862
18/05/2020 17.45p 18.50p 16.09p 18.25p 470963
15/05/2020 17.00p 17.00p 15.50p 17.00p 169276
14/05/2020 17.85p 17.95p 15.60p 16.65p 285087
13/05/2020 18.50p 18.50p 16.00p 18.00p 226531
12/05/2020 18.00p 19.50p 17.10p 18.50p 216803
11/05/2020 19.50p 19.50p 17.95p 18.98p 496472
08/05/2020 19.30p 19.70p 18.85p 19.40p 592751
07/05/2020 19.30p 19.70p 18.85p 19.40p 592751
06/05/2020 19.90p 20.90p 19.15p 19.30p 675515
05/05/2020 19.35p 21.00p 19.00p 19.18p 723294
04/05/2020 19.00p 20.90p 18.70p 19.50p 393086
01/05/2020 20.60p 21.00p 18.60p 20.00p 373670
30/04/2020 20.00p 21.00p 19.00p 19.60p 382820
29/04/2020 20.20p 21.00p 19.00p 20.25p 449948
28/04/2020 19.25p 20.30p 19.25p 19.55p 302530
27/04/2020 20.00p 21.50p 19.10p 19.65p 285075
24/04/2020 19.10p 21.00p 19.10p 20.30p 165679
23/04/2020 20.00p 20.98p 19.00p 19.60p 490767
22/04/2020 19.50p 21.90p 19.50p 20.00p 49249
21/04/2020 21.50p 24.20p 18.80p 19.50p 499523
20/04/2020 25.00p 25.00p 21.65p 22.00p 664666
17/04/2020 23.10p 25.00p 22.99p 24.90p 681721
16/04/2020 20.70p 24.50p 19.05p 24.00p 1584106
15/04/2020 22.00p 25.00p 18.71p 20.40p 2026855
14/04/2020 18.30p 22.00p 16.55p 21.90p 9787487
09/04/2020 15.70p 15.70p 15.05p 15.40p 917191
08/04/2020 16.00p 16.75p 15.10p 15.38p 485799
07/04/2020 16.00p 16.75p 15.49p 15.75p 432187
06/04/2020 16.00p 16.00p 15.00p 15.25p 302389
03/04/2020 17.00p 17.00p 13.00p 15.50p 286556
02/04/2020 15.85p 18.00p 15.20p 15.70p 130855
01/04/2020 16.25p 17.50p 15.05p 16.40p 219668
31/03/2020 17.90p 18.00p 15.60p 16.00p 250853
30/03/2020 16.70p 17.95p 16.55p 17.43p 149003
27/03/2020 16.95p 17.95p 16.50p 17.00p 2269471
26/03/2020 17.50p 18.00p 15.75p 16.90p 892097
25/03/2020 17.50p 17.90p 16.49p 16.65p 1694188
24/03/2020 17.00p 18.00p 15.71p 17.05p 377626
23/03/2020 17.30p 19.00p 15.00p 16.50p 151036
20/03/2020 17.30p 18.95p 16.20p 17.00p 931406
19/03/2020 18.00p 27.00p 16.00p 16.75p 599387
18/03/2020 20.00p 21.18p 15.60p 16.75p 389029
17/03/2020 31.50p 31.50p 23.08p 24.50p 307713
16/03/2020 42.00p 42.60p 27.85p 34.00p 261054
13/03/2020 42.60p 45.00p 42.60p 44.60p 64510
12/03/2020 49.00p 49.00p 42.80p 44.00p 166204
11/03/2020 50.20p 53.60p 50.00p 50.40p 68974
10/03/2020 52.80p 54.00p 49.25p 50.00p 226695
09/03/2020 50.00p 50.00p 48.69p 49.50p 119665
06/03/2020 53.00p 54.00p 49.20p 54.00p 272321
05/03/2020 53.80p 57.29p 53.80p 55.00p 82577
04/03/2020 58.40p 58.60p 57.70p 57.70p 29095
03/03/2020 59.80p 59.94p 58.12p 59.30p 47005
02/03/2020 60.60p 62.80p 55.96p 58.00p 225015
28/02/2020 61.00p 63.00p 60.60p 60.60p 76107
27/02/2020 63.00p 67.00p 63.00p 64.90p 82980
26/02/2020 70.00p 71.00p 63.10p 66.50p 170921
25/02/2020 67.00p 70.00p 66.20p 68.00p 39190
24/02/2020 71.00p 71.00p 66.00p 68.50p 166466
21/02/2020 72.00p 74.27p 71.10p 71.10p 12324
20/02/2020 72.00p 74.00p 71.20p 71.20p 58902
19/02/2020 72.00p 72.00p 70.20p 71.10p 18161
18/02/2020 72.00p 72.00p 71.00p 71.50p 15556
17/02/2020 72.00p 73.50p 70.60p 71.10p 61231
14/02/2020 75.00p 75.00p 70.95p 72.60p 3935
13/02/2020 74.80p 75.00p 70.95p 72.60p 13922
12/02/2020 77.00p 77.00p 71.85p 73.00p 54645
11/02/2020 71.00p 74.57p 72.19p 73.50p 18579
10/02/2020 71.00p 75.00p 70.40p 74.00p 166376
07/02/2020 75.00p 77.55p 72.50p 74.60p 82775
06/02/2020 72.00p 76.50p 70.50p 76.50p 59025
05/02/2020 72.00p 72.00p 70.00p 70.20p 10412
04/02/2020 72.00p 72.00p 70.00p 70.00p 15140
03/02/2020 72.00p 72.00p 66.33p 72.00p 167097
31/01/2020 75.20p 75.88p 72.00p 72.00p 120870
30/01/2020 80.00p 82.00p 76.06p 77.60p 42783
29/01/2020 79.80p 80.00p 77.00p 79.50p 69559
28/01/2020 77.00p 81.32p 76.55p 79.50p 22319
27/01/2020 83.00p 86.92p 76.28p 79.50p 271019
24/01/2020 87.00p 88.75p 85.00p 86.50p 217159
23/01/2020 88.00p 88.75p 87.00p 88.50p 133025
22/01/2020 88.00p 88.36p 85.00p 85.00p 35722
21/01/2020 88.00p 90.22p 88.00p 89.50p 5798
20/01/2020 90.00p 91.00p 88.00p 89.50p 27353
17/01/2020 85.00p 91.00p 85.00p 88.00p 42960
16/01/2020 91.00p 91.00p 87.90p 87.90p 37679
15/01/2020 90.00p 92.00p 86.42p 89.10p 310054
14/01/2020 81.00p 86.00p 77.20p 84.50p 153141
13/01/2020 77.20p 82.80p 80.62p 82.00p 77970
10/01/2020 77.20p 81.09p 79.45p 80.50p 13785
09/01/2020 77.20p 80.60p 78.55p 80.50p 39799
08/01/2020 77.20p 80.35p 79.87p 80.10p 22123
07/01/2020 77.20p 82.71p 79.00p 79.00p 50106
06/01/2020 77.20p 83.00p 77.20p 80.00p 63478
03/01/2020 82.00p 83.00p 79.50p 79.50p 99893
02/01/2020 72.00p 82.22p 70.65p 81.10p 244068
31/12/2019 68.60p 70.00p 68.54p 69.50p 34340
30/12/2019 67.00p 68.44p 66.25p 67.80p 36451
27/12/2019 65.00p 67.80p 65.00p 67.00p 34046
24/12/2019 65.00p 66.40p 66.25p 66.40p 5000
23/12/2019 65.00p 67.45p 66.25p 66.50p 11033
20/12/2019 65.00p 67.50p 66.25p 66.50p 20238
19/12/2019 65.00p 66.50p 66.25p 66.50p 12626
18/12/2019 65.00p 67.50p 65.65p 66.50p 31569
17/12/2019 65.00p 67.23p 65.50p 65.50p 26778
16/12/2019 65.00p 67.10p 65.50p 66.50p 41068
13/12/2019 65.00p 67.26p 65.45p 66.50p 50354
12/12/2019 65.00p 65.00p 65.00p 65.00p 14798
11/12/2019 65.00p 66.51p 65.00p 66.00p 41956
10/12/2019 66.00p 65.00p 63.75p 65.00p 16000
09/12/2019 66.00p 67.00p 66.00p 67.00p 54604
06/12/2019 63.00p 67.00p 63.00p 65.00p 17327
05/12/2019 67.80p 65.50p 65.40p 65.40p 0
04/12/2019 67.80p 65.50p 64.60p 65.50p 3845
03/12/2019 67.80p 67.00p 65.55p 67.00p 11926
02/12/2019 67.80p 66.50p 65.45p 66.50p 15244
29/11/2019 67.80p 68.20p 65.50p 67.30p 43046
28/11/2019 64.00p 67.00p 65.00p 66.50p 12483
27/11/2019 64.00p 66.50p 64.60p 66.50p 13611
26/11/2019 64.00p 66.00p 65.50p 66.00p 0
25/11/2019 64.00p 65.50p 64.60p 65.50p 3000
22/11/2019 64.00p 65.50p 64.60p 65.50p 59753
21/11/2019 64.00p 65.00p 64.00p 65.00p 10000
20/11/2019 64.21p 67.00p 64.37p 65.50p 26888
19/11/2019 64.21p 67.00p 64.32p 65.50p 20321
18/11/2019 64.21p 67.00p 64.31p 65.50p 54024
15/11/2019 64.21p 65.50p 65.50p 65.50p 0
14/11/2019 64.21p 65.50p 65.50p 65.50p 0
13/11/2019 64.21p 65.50p 64.28p 65.50p 441
12/11/2019 64.21p 65.50p 64.21p 65.50p 4347
11/11/2019 64.19p 67.00p 64.19p 65.50p 14612
08/11/2019 63.00p 65.50p 65.50p 65.50p 0
07/11/2019 63.00p 67.00p 63.00p 65.50p 2328
06/11/2019 67.00p 67.00p 64.16p 65.50p 5057
05/11/2019 63.20p 67.80p 63.20p 65.50p 132658
04/11/2019 64.06p 65.00p 63.92p 65.00p 49716
01/11/2019 64.03p 67.34p 63.50p 66.00p 63256
31/10/2019 63.20p 65.70p 65.50p 65.50p 0
30/10/2019 63.20p 67.80p 63.20p 65.70p 23509
29/10/2019 67.06p 67.90p 63.66p 65.50p 52362
28/10/2019 67.06p 67.06p 65.50p 65.50p 6729
25/10/2019 67.51p 67.51p 66.18p 67.00p 30401
24/10/2019 67.85p 67.85p 63.66p 65.90p 21312
23/10/2019 65.20p 67.38p 65.20p 66.50p 49916
22/10/2019 63.89p 67.00p 63.89p 67.00p 12265
21/10/2019 67.02p 67.02p 65.50p 65.50p 1662
18/10/2019 63.89p 65.50p 63.89p 65.50p 21438
17/10/2019 63.89p 65.50p 63.89p 65.50p 5155
16/10/2019 67.08p 67.60p 65.31p 65.90p 65952
15/10/2019 63.20p 65.00p 65.00p 65.00p 0
14/10/2019 63.20p 67.60p 63.20p 65.00p 28180
11/10/2019 64.14p 64.38p 64.00p 64.00p 39589
10/10/2019 65.49p 65.49p 64.00p 64.00p 37275
09/10/2019 64.80p 66.07p 64.20p 65.90p 95168
08/10/2019 67.16p 67.16p 64.65p 65.40p 2613
07/10/2019 67.60p 67.60p 62.40p 65.00p 22966
04/10/2019 63.20p 67.80p 63.20p 66.00p 136174
03/10/2019 65.20p 67.82p 63.88p 64.60p 152454
02/10/2019 67.80p 68.80p 66.06p 66.50p 97437
01/10/2019 71.60p 72.76p 65.01p 66.80p 208631
30/09/2019 66.00p 71.00p 65.00p 69.80p 117838
27/09/2019 67.19p 67.19p 65.20p 65.20p 283
26/09/2019 63.87p 65.20p 63.87p 65.20p 1250
25/09/2019 67.00p 67.00p 65.20p 65.20p 11481
24/09/2019 62.14p 65.77p 62.14p 63.60p 8761
23/09/2019 63.00p 66.00p 62.55p 63.60p 151709
20/09/2019 63.00p 64.00p 62.00p 63.40p 130869
19/09/2019 63.00p 66.00p 61.52p 64.00p 33067
18/09/2019 64.20p 64.90p 62.00p 63.00p 285210
17/09/2019 66.00p 66.20p 62.00p 65.50p 18233
16/09/2019 64.80p 65.00p 63.02p 64.00p 159059
13/09/2019 64.67p 64.80p 64.67p 64.80p 23009
12/09/2019 62.65p 64.62p 62.65p 63.00p 6303
11/09/2019 64.20p 64.87p 62.62p 63.50p 33942
10/09/2019 62.00p 63.29p 62.00p 62.50p 50509
09/09/2019 63.00p 63.00p 62.00p 62.00p 20060
06/09/2019 63.29p 63.29p 63.00p 63.00p 1500
05/09/2019 64.00p 64.61p 63.00p 63.00p 3627
04/09/2019 63.29p 63.29p 63.00p 63.00p 2842
03/09/2019 64.80p 64.80p 63.00p 63.30p 32138
02/09/2019 64.60p 64.73p 61.00p 63.90p 188408
30/08/2019 64.20p 64.20p 63.10p 63.10p 7957
29/08/2019 62.00p 63.60p 62.00p 63.10p 3304

*Close Price adjusted for both dividends and splits