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
09/11/2018 118.00p 120.00p 117.09p 120.00p 22364
08/11/2018 116.40p 119.90p 116.40p 119.90p 290
07/11/2018 118.40p 121.00p 117.09p 121.00p 4601
06/11/2018 121.00p 121.00p 117.09p 119.30p 16752
05/11/2018 117.60p 121.00p 117.60p 119.00p 11042
02/11/2018 116.40p 120.10p 116.40p 118.70p 22433
01/11/2018 116.40p 119.80p 116.40p 118.10p 1538
31/10/2018 119.80p 120.75p 116.70p 118.10p 6796
30/10/2018 116.20p 119.35p 116.20p 116.20p 9460
29/10/2018 121.80p 119.90p 117.90p 117.90p 0
26/10/2018 121.80p 121.80p 118.02p 119.90p 15399
25/10/2018 116.00p 118.60p 115.52p 118.60p 21543
24/10/2018 117.40p 119.00p 116.86p 117.90p 29199
23/10/2018 117.40p 119.60p 116.88p 117.60p 23621
22/10/2018 119.80p 120.00p 114.94p 118.80p 81694
19/10/2018 119.80p 117.40p 115.50p 117.40p 0
18/10/2018 119.80p 119.80p 115.00p 115.50p 622745
17/10/2018 114.60p 116.80p 114.00p 115.00p 217231
16/10/2018 115.00p 116.80p 114.80p 114.90p 444446
15/10/2018 112.50p 114.75p 112.50p 113.10p 4224
12/10/2018 116.80p 116.80p 112.35p 114.50p 111866
11/10/2018 124.00p 124.40p 112.26p 115.00p 1281136
10/10/2018 126.00p 129.96p 125.20p 127.00p 46588
09/10/2018 125.40p 129.76p 125.40p 127.90p 26558
08/10/2018 130.00p 130.00p 125.26p 128.20p 11942
05/10/2018 125.60p 130.00p 123.45p 130.00p 36832
04/10/2018 122.00p 129.95p 121.50p 127.60p 179249
03/10/2018 124.00p 124.00p 119.80p 123.50p 68482
02/10/2018 120.00p 125.00p 115.10p 122.50p 175449
01/10/2018 122.80p 125.20p 121.11p 125.00p 56995
28/09/2018 123.40p 127.00p 123.40p 127.00p 60939
27/09/2018 120.40p 124.72p 120.40p 124.50p 47634
26/09/2018 123.20p 128.00p 123.20p 125.60p 12390
25/09/2018 125.00p 125.00p 123.00p 123.00p 7665
24/09/2018 124.80p 127.75p 124.11p 125.00p 584897
21/09/2018 125.00p 128.19p 124.00p 124.50p 76226
20/09/2018 121.20p 125.00p 121.20p 123.10p 1740
19/09/2018 121.20p 125.00p 121.20p 122.90p 73688
18/09/2018 125.04p 125.04p 124.65p 125.00p 7916
17/09/2018 125.00p 125.00p 124.60p 124.70p 34370
14/09/2018 126.20p 126.20p 124.56p 126.00p 138105
13/09/2018 126.00p 126.85p 125.30p 125.30p 3182
12/09/2018 127.00p 127.00p 125.00p 126.50p 155398
11/09/2018 122.20p 126.80p 122.00p 124.50p 142404
10/09/2018 130.00p 135.00p 119.95p 122.00p 1353532
07/09/2018 116.80p 127.00p 115.22p 127.00p 2139166
06/09/2018 115.00p 115.80p 113.00p 114.50p 32926
05/09/2018 115.00p 116.00p 115.00p 115.50p 33917
04/09/2018 117.00p 118.00p 115.47p 115.50p 54987
03/09/2018 117.00p 118.45p 117.00p 117.40p 112468
31/08/2018 118.00p 119.50p 117.60p 117.60p 58174
30/08/2018 121.40p 121.84p 117.11p 118.40p 263925
29/08/2018 124.03p 124.78p 123.47p 124.00p 4155
28/08/2018 124.00p 125.50p 123.58p 123.90p 23923
24/08/2018 123.77p 127.74p 123.51p 124.90p 8266
23/08/2018 124.00p 127.03p 123.00p 124.40p 9384
22/08/2018 122.00p 125.40p 122.00p 124.60p 23421
21/08/2018 123.25p 125.40p 123.25p 125.40p 3000
20/08/2018 126.50p 126.50p 125.20p 125.20p 3163
17/08/2018 129.80p 129.80p 123.04p 127.40p 4790
16/08/2018 122.86p 126.50p 122.75p 125.40p 11329
15/08/2018 127.00p 128.00p 122.94p 126.40p 400751
14/08/2018 125.00p 129.46p 124.55p 126.40p 15110
13/08/2018 128.63p 128.63p 125.90p 125.90p 2500
10/08/2018 122.86p 128.63p 122.86p 125.90p 1316
09/08/2018 126.00p 129.80p 122.00p 127.60p 25153
08/08/2018 124.00p 126.80p 122.18p 126.80p 21691
07/08/2018 125.60p 125.80p 122.77p 124.70p 39497
06/08/2018 123.40p 130.00p 123.00p 126.80p 80539
03/08/2018 129.80p 129.80p 124.50p 128.00p 17933
02/08/2018 126.00p 132.80p 124.75p 128.70p 41907
01/08/2018 124.55p 126.22p 124.55p 125.60p 34103
31/07/2018 123.84p 126.00p 123.58p 125.60p 9431
30/07/2018 125.00p 127.80p 123.84p 125.60p 108184
27/07/2018 126.89p 126.89p 125.05p 125.90p 86979
26/07/2018 125.40p 127.80p 125.00p 126.40p 91779
25/07/2018 127.20p 130.02p 125.63p 127.40p 27623
24/07/2018 131.80p 132.41p 127.50p 127.50p 62517
23/07/2018 133.00p 134.54p 131.27p 132.20p 25899
20/07/2018 134.00p 137.50p 134.00p 136.40p 41526
19/07/2018 134.20p 139.80p 134.13p 137.00p 21892
18/07/2018 135.20p 137.90p 135.00p 137.90p 89387
17/07/2018 137.00p 139.86p 137.00p 139.10p 1700
16/07/2018 139.80p 140.00p 134.48p 136.50p 48328
13/07/2018 134.50p 136.90p 134.00p 136.90p 25816
12/07/2018 139.00p 139.00p 136.90p 136.90p 1707
11/07/2018 137.60p 139.80p 134.05p 136.40p 30216
10/07/2018 140.20p 143.72p 133.90p 135.00p 101407
09/07/2018 140.50p 144.28p 140.50p 142.00p 57539
06/07/2018 142.00p 143.00p 140.96p 143.00p 31286
05/07/2018 142.84p 143.62p 142.10p 142.10p 3466
04/07/2018 141.00p 145.00p 140.20p 141.00p 19583
03/07/2018 142.20p 143.10p 141.66p 143.10p 25437
02/07/2018 143.00p 145.00p 140.00p 145.00p 42027
29/06/2018 142.40p 145.00p 142.00p 145.00p 30178
28/06/2018 144.80p 145.00p 141.65p 145.00p 17990
27/06/2018 144.80p 144.90p 140.85p 142.00p 14090
26/06/2018 145.00p 145.00p 137.20p 143.80p 4226
25/06/2018 144.80p 144.80p 141.81p 144.00p 5873
22/06/2018 145.00p 145.00p 139.29p 144.10p 90876
21/06/2018 144.00p 145.00p 140.00p 142.90p 7749
20/06/2018 142.80p 145.00p 140.00p 141.50p 34024
19/06/2018 137.00p 145.00p 136.80p 140.10p 80260
18/06/2018 144.04p 144.04p 138.78p 141.00p 61098
15/06/2018 145.00p 145.00p 140.92p 144.40p 94986
14/06/2018 135.00p 145.32p 116.70p 145.00p 762011
13/06/2018 155.00p 157.00p 149.00p 156.60p 71558
12/06/2018 154.40p 154.40p 149.25p 153.80p 74594
11/06/2018 152.00p 152.00p 148.81p 152.00p 44930
08/06/2018 151.20p 152.00p 149.04p 150.10p 31345
07/06/2018 150.13p 151.74p 149.97p 150.70p 578723
06/06/2018 151.80p 151.80p 148.78p 149.70p 30701
05/06/2018 149.00p 152.00p 148.16p 152.00p 108248
04/06/2018 150.00p 150.23p 148.30p 149.00p 28262
01/06/2018 154.00p 154.00p 150.03p 154.00p 188581
31/05/2018 150.80p 153.00p 149.00p 150.50p 282196
30/05/2018 150.00p 150.00p 146.98p 148.10p 31920
29/05/2018 147.00p 147.10p 144.50p 147.10p 31981
25/05/2018 146.50p 146.58p 144.48p 145.60p 3768
24/05/2018 147.00p 147.00p 145.60p 145.60p 11637
23/05/2018 146.00p 146.19p 144.00p 144.50p 264047
22/05/2018 147.00p 147.00p 143.25p 144.50p 50923
21/05/2018 146.80p 146.80p 143.05p 144.90p 48841
18/05/2018 144.00p 148.40p 143.60p 148.40p 111741
17/05/2018 143.60p 146.80p 143.33p 145.60p 63459
16/05/2018 146.80p 147.00p 143.80p 143.80p 10647
15/05/2018 144.60p 145.19p 142.93p 144.60p 18935
14/05/2018 144.80p 145.24p 142.59p 143.50p 43846
11/05/2018 145.80p 145.80p 143.50p 143.50p 46648
10/05/2018 146.00p 150.00p 142.20p 146.00p 365369
09/05/2018 147.20p 148.40p 146.05p 147.30p 28912
08/05/2018 148.20p 149.78p 147.45p 147.60p 27195
04/05/2018 147.00p 151.80p 146.99p 150.00p 282638
03/05/2018 144.60p 147.00p 144.00p 145.50p 97048
02/05/2018 145.00p 146.90p 144.50p 144.50p 63471
01/05/2018 150.00p 150.00p 145.03p 147.00p 104490
30/04/2018 150.61p 150.61p 148.48p 149.50p 45067
27/04/2018 148.58p 150.18p 148.58p 150.00p 2968
26/04/2018 150.89p 150.89p 148.20p 149.10p 40528
25/04/2018 150.00p 152.00p 149.10p 149.10p 68166
24/04/2018 150.00p 153.00p 150.00p 151.50p 15969
23/04/2018 152.20p 152.98p 151.32p 151.60p 33622
20/04/2018 152.00p 152.00p 150.88p 151.00p 14005
19/04/2018 152.00p 152.00p 149.76p 152.00p 11506
18/04/2018 152.00p 152.00p 149.76p 150.00p 16738
17/04/2018 153.00p 155.00p 149.30p 151.50p 55823
16/04/2018 150.00p 150.00p 145.00p 147.00p 137138
13/04/2018 147.60p 152.00p 144.16p 150.00p 75986
12/04/2018 145.00p 148.00p 144.02p 146.50p 146704
11/04/2018 142.00p 147.00p 142.00p 144.80p 326547
10/04/2018 145.00p 148.00p 143.01p 147.60p 207995
09/04/2018 145.00p 148.00p 141.60p 144.50p 677742
06/04/2018 142.00p 143.60p 140.94p 141.80p 318306
05/04/2018 139.80p 145.00p 139.00p 144.80p 134273
04/04/2018 140.00p 145.00p 136.00p 140.00p 701116
03/04/2018 146.20p 146.20p 138.00p 139.00p 138188
29/03/2018 143.00p 149.00p 142.00p 143.50p 145063
28/03/2018 148.00p 149.00p 143.00p 144.00p 88434
27/03/2018 146.00p 150.00p 143.62p 147.50p 87744
26/03/2018 151.40p 152.00p 143.05p 152.00p 34155
23/03/2018 144.05p 148.95p 143.35p 148.50p 19488
22/03/2018 147.00p 152.00p 143.64p 148.80p 176587
21/03/2018 150.45p 151.00p 149.05p 151.00p 40887
20/03/2018 150.00p 155.00p 147.45p 150.10p 258600
19/03/2018 153.00p 153.00p 149.30p 150.00p 180518
16/03/2018 154.60p 154.60p 147.85p 151.00p 159030
15/03/2018 155.00p 155.00p 150.00p 151.70p 74696
14/03/2018 157.00p 157.00p 150.00p 152.50p 74592
13/03/2018 154.04p 154.04p 152.00p 154.00p 10000
12/03/2018 152.92p 155.00p 152.92p 155.00p 21614
09/03/2018 146.00p 158.00p 146.00p 156.00p 128823
08/03/2018 148.00p 153.60p 146.00p 153.00p 220914
07/03/2018 150.00p 153.80p 145.05p 151.50p 363486
06/03/2018 152.00p 154.00p 144.69p 148.00p 314372
05/03/2018 160.00p 160.00p 151.00p 154.00p 143538
02/03/2018 162.00p 165.00p 153.00p 157.00p 674864
01/03/2018 170.00p 171.98p 163.00p 170.00p 108860
28/02/2018 164.00p 169.50p 162.00p 168.00p 21232
27/02/2018 164.00p 169.50p 164.00p 167.00p 15223
26/02/2018 170.00p 170.00p 166.10p 167.00p 14045
23/02/2018 170.70p 170.70p 166.07p 168.20p 2928
22/02/2018 172.00p 172.00p 164.00p 168.10p 40209
21/02/2018 170.00p 171.00p 169.20p 169.50p 51093
20/02/2018 170.00p 171.00p 170.00p 170.00p 23162
19/02/2018 169.00p 171.70p 167.29p 170.50p 285836
16/02/2018 167.08p 167.08p 167.00p 167.00p 3292
15/02/2018 165.00p 168.96p 165.00p 165.00p 789
14/02/2018 165.00p 167.52p 162.90p 165.00p 33967
13/02/2018 164.00p 165.15p 162.00p 164.00p 71032
12/02/2018 157.00p 165.95p 156.00p 164.00p 54078
09/02/2018 163.20p 166.00p 160.00p 164.80p 47090
08/02/2018 164.00p 166.00p 161.00p 163.30p 122929
07/02/2018 164.00p 164.00p 160.40p 161.00p 26306
06/02/2018 158.00p 164.00p 156.56p 162.00p 340715
05/02/2018 160.00p 165.00p 155.50p 163.50p 72030
02/02/2018 169.00p 169.00p 160.00p 163.00p 175909
01/02/2018 170.00p 170.00p 165.00p 168.00p 48194
31/01/2018 163.00p 168.00p 163.00p 163.00p 53790
30/01/2018 165.00p 167.90p 163.00p 163.00p 55557
29/01/2018 167.00p 168.00p 164.40p 165.00p 43814

*Close Price adjusted for both dividends and splits