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
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
26/01/2018 169.60p 169.60p 165.00p 165.00p 10840
25/01/2018 168.00p 170.70p 167.00p 167.00p 163574
24/01/2018 174.00p 174.00p 165.00p 165.00p 35564
23/01/2018 170.00p 170.00p 167.00p 167.00p 54304
22/01/2018 175.00p 178.10p 167.00p 167.00p 246753
19/01/2018 168.40p 173.00p 166.00p 168.00p 397413
18/01/2018 168.00p 172.36p 168.00p 169.00p 326319
17/01/2018 170.00p 170.00p 167.00p 168.00p 161973
16/01/2018 167.80p 169.50p 167.20p 168.00p 25118
15/01/2018 169.60p 170.00p 166.00p 168.40p 69488
12/01/2018 170.00p 170.00p 166.72p 168.40p 40514
11/01/2018 166.20p 172.86p 166.20p 168.20p 90232
10/01/2018 170.00p 173.00p 167.42p 170.00p 118747
09/01/2018 167.60p 172.00p 165.20p 171.60p 213547
08/01/2018 154.20p 171.40p 153.00p 167.60p 944531
05/01/2018 155.00p 155.40p 151.00p 151.00p 190618
04/01/2018 155.00p 155.00p 150.00p 150.00p 116827
03/01/2018 154.00p 154.00p 151.00p 151.00p 278735
02/01/2018 152.00p 154.40p 150.00p 150.00p 96055
29/12/2017 150.50p 154.38p 150.00p 152.00p 71449
28/12/2017 154.00p 154.48p 150.50p 150.50p 70742
27/12/2017 154.00p 154.09p 150.00p 150.50p 23348
22/12/2017 153.00p 153.00p 150.00p 151.50p 40231
21/12/2017 148.50p 152.75p 148.48p 152.50p 87971
20/12/2017 148.00p 152.33p 147.20p 150.00p 203597
19/12/2017 146.75p 153.75p 145.00p 147.00p 83760
18/12/2017 145.25p 150.50p 145.25p 150.00p 333674
15/12/2017 150.50p 153.95p 144.00p 144.00p 110709
14/12/2017 157.00p 158.50p 148.00p 150.50p 246137
13/12/2017 158.25p 160.75p 157.00p 157.00p 21979
12/12/2017 160.00p 163.70p 158.40p 160.00p 54057
11/12/2017 164.75p 164.75p 160.00p 160.00p 18593
08/12/2017 162.00p 168.73p 160.00p 160.00p 44207
07/12/2017 165.00p 168.00p 162.94p 163.00p 45878
06/12/2017 166.25p 166.25p 162.00p 164.75p 54473
05/12/2017 167.75p 167.75p 162.00p 162.00p 58011
04/12/2017 163.00p 167.23p 159.00p 162.00p 37894
01/12/2017 170.00p 177.22p 163.00p 165.00p 138064
30/11/2017 175.00p 185.00p 171.00p 175.00p 120321
29/11/2017 156.25p 174.75p 153.25p 171.00p 237157
28/11/2017 152.50p 158.00p 151.00p 153.00p 94404
27/11/2017 153.00p 154.50p 149.00p 150.00p 53351
24/11/2017 150.00p 155.00p 150.00p 150.25p 33743
23/11/2017 153.00p 154.03p 147.68p 150.00p 40283
22/11/2017 150.00p 153.00p 148.00p 153.00p 787062
21/11/2017 149.00p 150.85p 145.00p 148.50p 41585
20/11/2017 147.25p 150.00p 144.30p 150.00p 36992
17/11/2017 148.00p 150.00p 147.50p 147.50p 64152
16/11/2017 148.00p 152.00p 148.00p 148.00p 138136
15/11/2017 150.00p 152.07p 145.50p 151.00p 1343144
14/11/2017 157.00p 157.05p 151.75p 153.00p 224075
13/11/2017 164.00p 164.63p 156.50p 156.50p 57616
10/11/2017 158.50p 164.70p 158.50p 161.00p 106436
09/11/2017 162.00p 166.10p 160.50p 161.75p 165954
08/11/2017 168.00p 168.00p 160.00p 164.00p 143587
07/11/2017 170.00p 170.00p 162.00p 164.25p 291398
06/11/2017 167.50p 169.99p 164.00p 165.00p 171495
03/11/2017 168.00p 170.28p 167.00p 169.62p 35099
02/11/2017 168.50p 171.20p 167.50p 169.88p 40534
01/11/2017 176.75p 176.75p 167.00p 168.00p 63253
31/10/2017 168.00p 172.12p 168.00p 169.50p 1303883
30/10/2017 167.50p 172.75p 165.92p 172.75p 60474
27/10/2017 167.50p 171.00p 167.50p 167.50p 15745
26/10/2017 168.50p 173.40p 167.06p 167.25p 487832
25/10/2017 171.25p 173.31p 167.00p 167.00p 54365
24/10/2017 170.00p 171.64p 168.50p 168.50p 54379
23/10/2017 174.00p 178.18p 170.00p 170.50p 112686
20/10/2017 175.00p 180.00p 174.00p 175.00p 104630
19/10/2017 178.00p 182.40p 177.00p 177.25p 162948
18/10/2017 176.00p 182.75p 173.25p 182.75p 865849
17/10/2017 187.25p 191.50p 165.25p 177.50p 1210817
16/10/2017 198.00p 198.37p 180.00p 187.00p 2568510
13/10/2017 198.00p 198.50p 197.25p 197.25p 1305832
12/10/2017 202.50p 202.50p 197.25p 198.00p 1147792
11/10/2017 202.25p 202.25p 201.25p 201.25p 1045435
10/10/2017 210.25p 210.25p 205.00p 206.50p 821386
09/10/2017 210.00p 212.00p 209.25p 211.00p 465807
06/10/2017 207.50p 207.75p 206.25p 207.00p 99469
05/10/2017 210.00p 210.00p 206.00p 207.00p 472986
04/10/2017 213.50p 213.50p 205.00p 210.50p 322941
03/10/2017 208.50p 211.50p 208.50p 211.50p 177646
02/10/2017 210.75p 211.50p 209.00p 211.50p 45313
29/09/2017 212.00p 212.00p 209.25p 212.00p 96059
28/09/2017 208.00p 208.50p 208.00p 208.50p 23725
27/09/2017 208.00p 208.50p 208.00p 208.00p 102390
26/09/2017 208.75p 209.25p 207.25p 208.00p 154641
25/09/2017 208.00p 209.50p 208.00p 209.00p 196326
22/09/2017 208.25p 209.75p 208.00p 209.00p 139078
21/09/2017 207.50p 210.00p 205.00p 210.00p 69601
20/09/2017 208.50p 208.50p 208.50p 208.50p 4482
19/09/2017 208.50p 211.00p 208.50p 210.75p 11822
18/09/2017 207.50p 210.00p 207.50p 209.50p 57846
15/09/2017 207.50p 210.00p 207.50p 208.50p 128890
14/09/2017 206.00p 210.00p 206.00p 209.00p 98216
13/09/2017 208.50p 208.50p 208.00p 208.25p 19321
12/09/2017 209.00p 210.00p 207.00p 208.50p 142192
11/09/2017 209.00p 210.00p 208.00p 210.00p 684650
08/09/2017 205.75p 210.50p 205.75p 208.25p 62823
07/09/2017 210.75p 211.50p 210.50p 211.50p 99869
06/09/2017 210.00p 213.50p 210.00p 213.50p 58475
05/09/2017 210.75p 210.75p 210.50p 210.75p 69240
04/09/2017 210.75p 212.75p 210.75p 210.75p 15047
01/09/2017 210.50p 213.00p 210.50p 212.00p 44435
31/08/2017 210.50p 210.75p 210.50p 210.75p 156401
30/08/2017 210.25p 211.00p 210.00p 210.50p 109221
29/08/2017 208.75p 210.50p 208.75p 210.50p 356926
25/08/2017 209.00p 210.75p 208.25p 209.50p 338630
24/08/2017 207.00p 209.00p 205.00p 208.50p 4155891
23/08/2017 187.00p 187.00p 185.00p 185.75p 60429
22/08/2017 188.50p 190.00p 187.25p 187.50p 171490
21/08/2017 187.00p 191.00p 187.00p 191.00p 243251
18/08/2017 188.50p 191.00p 188.50p 190.00p 536576
17/08/2017 190.00p 195.00p 188.00p 190.00p 294547
16/08/2017 183.00p 195.00p 183.00p 190.00p 74970
15/08/2017 181.75p 183.75p 179.00p 181.50p 221334
14/08/2017 174.00p 174.00p 174.00p 174.00p 3182
11/08/2017 174.00p 174.25p 172.00p 174.25p 42747
10/08/2017 172.25p 172.25p 172.00p 172.00p 10425
09/08/2017 174.50p 176.25p 172.00p 172.00p 102677
08/08/2017 175.50p 177.00p 174.50p 175.00p 131861
07/08/2017 176.50p 177.00p 175.00p 175.50p 105848
04/08/2017 178.50p 179.00p 176.00p 176.25p 93644
03/08/2017 175.00p 179.00p 175.00p 178.50p 65530
02/08/2017 177.75p 178.00p 175.00p 176.00p 236379
01/08/2017 178.00p 179.00p 170.00p 176.50p 629268
31/07/2017 126.00p 181.00p 126.00p 181.00p 93566
28/07/2017 128.75p 128.75p 125.00p 125.00p 40596
27/07/2017 132.00p 132.00p 126.00p 127.50p 83676
26/07/2017 131.00p 136.00p 125.25p 134.50p 283904
25/07/2017 123.50p 132.00p 120.00p 129.00p 210127
24/07/2017 113.00p 116.00p 111.50p 115.50p 91544
21/07/2017 114.75p 114.75p 110.00p 110.00p 9565
20/07/2017 112.00p 113.00p 110.00p 111.87p 22921
19/07/2017 112.00p 112.00p 111.00p 112.00p 83918
18/07/2017 113.00p 113.00p 108.50p 112.00p 16226
17/07/2017 108.75p 113.50p 108.75p 111.75p 9450
14/07/2017 113.00p 114.25p 108.50p 109.50p 10996
13/07/2017 107.00p 115.00p 107.00p 112.00p 126469
12/07/2017 107.00p 107.50p 106.00p 106.50p 17282
11/07/2017 106.00p 108.00p 103.00p 106.00p 132622
10/07/2017 108.00p 108.00p 105.00p 105.50p 61998
07/07/2017 105.75p 106.50p 105.00p 105.75p 107713
06/07/2017 107.50p 108.50p 105.50p 106.50p 66866
05/07/2017 105.25p 107.00p 105.00p 107.00p 32080
04/07/2017 105.00p 108.25p 103.00p 108.25p 97254
03/07/2017 108.00p 108.00p 105.00p 105.50p 47210
30/06/2017 106.50p 110.00p 103.50p 107.00p 115297
29/06/2017 115.00p 115.00p 99.00p 106.00p 153185
28/06/2017 112.00p 112.00p 110.25p 110.75p 27509
27/06/2017 109.25p 114.50p 109.25p 114.50p 25958
26/06/2017 109.00p 113.00p 109.00p 112.00p 7205
23/06/2017 112.00p 113.50p 109.00p 109.00p 84793
22/06/2017 113.75p 113.75p 113.25p 113.25p 8693
21/06/2017 114.75p 115.50p 112.75p 112.75p 32919
20/06/2017 115.00p 115.00p 113.50p 114.50p 103510
19/06/2017 115.00p 115.75p 113.00p 113.00p 58550
16/06/2017 114.00p 115.50p 113.75p 114.50p 180365
15/06/2017 117.00p 118.00p 112.00p 112.50p 408213
14/06/2017 120.00p 120.00p 114.00p 115.00p 460198
13/06/2017 114.00p 117.00p 110.94p 112.50p 453987
12/06/2017 113.50p 114.00p 110.53p 111.50p 332547
09/06/2017 120.50p 120.50p 112.00p 113.00p 644239
08/06/2017 121.00p 122.00p 118.50p 118.50p 123006
07/06/2017 124.00p 124.00p 120.00p 120.00p 302651
06/06/2017 125.50p 125.56p 112.23p 121.00p 1132017
05/06/2017 130.00p 131.00p 124.00p 125.00p 365406
02/06/2017 127.00p 129.02p 125.00p 125.00p 619121
01/06/2017 131.00p 131.23p 125.00p 127.00p 515669
31/05/2017 121.00p 131.75p 120.25p 127.00p 1132382
30/05/2017 127.75p 127.75p 117.84p 124.50p 1249535
26/05/2017 110.00p 126.00p 109.50p 120.50p 4072021
25/05/2017 115.75p 115.75p 103.25p 110.00p 1725055
24/05/2017 115.00p 118.14p 111.00p 111.50p 1528160
23/05/2017 123.00p 125.00p 112.00p 112.00p 1807582
22/05/2017 128.00p 134.18p 118.04p 120.50p 3450328
19/05/2017 163.00p 163.00p 121.00p 122.25p 6666678
18/05/2017 204.00p 204.12p 202.00p 204.00p 53591
17/05/2017 208.00p 213.37p 192.25p 203.50p 299428
16/05/2017 211.00p 214.00p 208.45p 214.00p 19568
15/05/2017 212.25p 214.50p 207.53p 212.00p 37581
12/05/2017 217.00p 217.00p 211.50p 212.00p 31061
11/05/2017 217.00p 217.00p 208.12p 212.00p 86592
10/05/2017 210.00p 212.00p 207.00p 210.00p 40442
09/05/2017 209.25p 212.88p 207.50p 209.63p 91489
08/05/2017 216.75p 216.75p 210.30p 213.88p 91493
05/05/2017 211.25p 213.88p 209.26p 213.88p 45971
04/05/2017 214.00p 216.00p 210.60p 214.00p 165902
03/05/2017 219.75p 219.75p 211.00p 215.00p 61978
02/05/2017 219.00p 221.70p 213.00p 213.00p 85349
28/04/2017 220.75p 224.00p 219.64p 220.00p 18467
27/04/2017 220.00p 222.74p 220.00p 220.00p 27688
26/04/2017 220.05p 222.75p 220.05p 222.00p 16022

*Close Price adjusted for both dividends and splits