Rank Group (RNK) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rank Group

Date Open High Low Close* Volume
14/02/2018 229.50p 232.50p 226.50p 230.00p 58855
13/02/2018 225.50p 230.50p 225.38p 230.00p 104566
12/02/2018 228.50p 229.00p 226.00p 226.50p 53781
09/02/2018 222.00p 229.50p 220.50p 223.50p 54831
08/02/2018 226.00p 229.50p 223.50p 224.00p 23365
07/02/2018 230.00p 230.22p 222.00p 227.50p 28211
06/02/2018 228.00p 232.50p 219.50p 222.00p 70556
05/02/2018 226.00p 231.50p 225.00p 227.50p 59335
02/02/2018 231.00p 235.00p 225.50p 225.50p 61248
01/02/2018 230.50p 230.50p 224.00p 228.00p 527594
31/01/2018 227.50p 231.00p 225.00p 227.00p 72253
30/01/2018 224.50p 226.00p 217.50p 223.50p 61506
29/01/2018 226.00p 232.00p 225.00p 225.00p 20126
26/01/2018 230.50p 234.50p 226.00p 226.00p 44424
25/01/2018 236.00p 238.50p 232.50p 235.50p 32727
24/01/2018 241.50p 241.50p 230.00p 233.00p 17175
23/01/2018 241.50p 243.50p 232.50p 232.50p 44477
22/01/2018 244.50p 248.00p 240.57p 242.50p 87272
19/01/2018 234.50p 241.00p 234.50p 240.50p 86533
18/01/2018 239.00p 244.00p 237.75p 240.00p 49724
17/01/2018 245.00p 246.50p 239.00p 239.00p 44892
16/01/2018 237.00p 245.00p 236.50p 245.00p 44920
15/01/2018 237.50p 244.50p 237.50p 244.00p 12042
12/01/2018 240.50p 244.50p 239.50p 239.50p 64313
11/01/2018 244.00p 244.50p 242.00p 244.50p 15626
10/01/2018 242.00p 245.00p 241.70p 242.00p 21542
09/01/2018 243.00p 243.50p 238.79p 241.50p 41005
08/01/2018 250.00p 250.00p 241.00p 245.50p 65899
05/01/2018 245.00p 246.00p 243.00p 245.00p 70216
04/01/2018 244.00p 245.50p 243.00p 245.50p 48294
03/01/2018 243.50p 246.00p 243.00p 243.50p 113020
02/01/2018 247.00p 248.50p 241.00p 248.50p 121425
29/12/2017 249.70p 249.70p 241.50p 241.50p 17819
28/12/2017 249.10p 249.10p 243.50p 245.00p 32660
27/12/2017 244.20p 248.50p 241.90p 248.50p 27917
22/12/2017 249.70p 249.70p 243.80p 245.00p 10724
21/12/2017 245.30p 245.30p 242.00p 243.90p 25172
20/12/2017 248.20p 248.20p 244.00p 244.00p 37559
19/12/2017 246.50p 247.90p 241.90p 242.30p 69021
18/12/2017 247.00p 248.40p 243.90p 243.90p 43349
15/12/2017 248.90p 249.50p 240.70p 245.30p 108366
14/12/2017 249.60p 249.60p 240.70p 245.00p 71893
13/12/2017 250.00p 250.00p 241.50p 243.70p 176005
12/12/2017 250.00p 250.00p 244.00p 246.00p 96913
11/12/2017 242.00p 247.10p 241.80p 246.00p 80558
08/12/2017 240.00p 245.00p 237.70p 243.00p 79474
07/12/2017 246.50p 247.88p 235.60p 239.70p 132827
06/12/2017 245.40p 248.80p 242.00p 245.00p 32130
05/12/2017 246.90p 248.60p 241.20p 246.40p 79523
04/12/2017 240.40p 243.60p 240.30p 241.10p 22493
01/12/2017 246.40p 250.00p 237.80p 237.80p 60421
30/11/2017 243.70p 246.30p 235.50p 246.30p 156995
29/11/2017 244.70p 246.40p 241.50p 246.40p 58897
28/11/2017 245.90p 246.40p 237.50p 240.00p 51020
27/11/2017 243.10p 243.10p 239.70p 241.80p 74750
24/11/2017 246.50p 248.20p 235.80p 239.50p 55488
23/11/2017 239.00p 246.10p 235.00p 240.70p 63421
22/11/2017 238.00p 240.00p 237.00p 238.40p 71063
21/11/2017 237.90p 239.90p 233.00p 236.00p 53946
20/11/2017 228.40p 236.00p 228.40p 234.40p 37722
17/11/2017 238.00p 238.00p 231.50p 233.80p 35447
16/11/2017 231.90p 235.00p 230.90p 234.20p 107671
15/11/2017 238.70p 238.70p 230.80p 231.70p 93631
14/11/2017 235.00p 235.70p 232.80p 233.10p 697340
13/11/2017 236.80p 239.20p 230.60p 232.30p 120635
10/11/2017 232.40p 236.70p 231.90p 234.30p 63331
09/11/2017 230.10p 235.50p 228.50p 230.80p 87451
08/11/2017 228.90p 237.08p 227.50p 227.50p 45510
07/11/2017 235.50p 237.40p 229.77p 234.60p 1951682
06/11/2017 235.60p 238.80p 232.70p 234.30p 27821
03/11/2017 238.50p 238.50p 231.10p 235.00p 219824
02/11/2017 238.60p 241.10p 235.00p 238.00p 61516
01/11/2017 232.10p 241.68p 232.10p 236.70p 49852
31/10/2017 230.50p 241.30p 230.50p 237.90p 91414
30/10/2017 229.50p 232.70p 228.00p 232.10p 336105
27/10/2017 232.10p 232.70p 229.80p 232.70p 35582
26/10/2017 224.70p 232.50p 224.50p 231.80p 165063
25/10/2017 224.00p 224.00p 217.50p 221.70p 66968
24/10/2017 228.20p 228.90p 220.00p 221.10p 40701
23/10/2017 233.90p 235.60p 226.60p 228.30p 151805
20/10/2017 228.90p 235.00p 228.90p 233.30p 212716
19/10/2017 227.70p 234.50p 224.90p 234.50p 431532
18/10/2017 233.00p 233.00p 229.60p 229.60p 32829
17/10/2017 229.50p 233.00p 227.90p 230.00p 176993
16/10/2017 226.80p 235.10p 224.42p 235.10p 67534
13/10/2017 229.30p 232.20p 223.40p 227.60p 83379
12/10/2017 229.00p 230.80p 220.60p 228.10p 65482
11/10/2017 221.50p 228.50p 221.50p 225.50p 25955
10/10/2017 221.50p 225.80p 221.50p 225.80p 46119
09/10/2017 230.30p 230.30p 222.00p 222.00p 12591
06/10/2017 228.70p 234.80p 222.20p 233.90p 82589
05/10/2017 218.90p 228.60p 218.90p 225.40p 44632
04/10/2017 222.00p 224.90p 218.80p 222.80p 39497
03/10/2017 224.80p 229.50p 221.30p 221.30p 17893
02/10/2017 222.70p 225.20p 218.50p 219.50p 63225
29/09/2017 212.00p 222.60p 211.60p 222.00p 101564
28/09/2017 217.10p 219.00p 210.60p 210.60p 58554
27/09/2017 218.10p 220.70p 217.00p 218.20p 26215
26/09/2017 214.70p 220.30p 213.50p 217.00p 105550
25/09/2017 219.70p 221.60p 218.30p 220.00p 43484
22/09/2017 222.80p 222.80p 214.90p 217.70p 37277
21/09/2017 224.70p 224.70p 217.00p 220.10p 50580
20/09/2017 222.00p 230.00p 222.00p 228.00p 31172
19/09/2017 224.40p 227.30p 220.80p 227.20p 62882
18/09/2017 233.50p 233.50p 220.30p 222.90p 69057
15/09/2017 230.30p 235.00p 225.00p 235.00p 166867
14/09/2017 233.10p 242.60p 230.00p 234.80p 85987
13/09/2017 230.80p 237.20p 230.80p 237.20p 65596
12/09/2017 240.00p 240.00p 226.10p 236.50p 102266
11/09/2017 230.90p 236.40p 230.90p 236.40p 37600
08/09/2017 232.70p 233.10p 225.40p 229.60p 47176
07/09/2017 222.30p 232.30p 222.30p 230.70p 39727
06/09/2017 227.20p 227.90p 220.50p 223.60p 49284
05/09/2017 227.90p 227.90p 223.20p 224.60p 45816
04/09/2017 232.60p 232.60p 225.20p 225.40p 15609
01/09/2017 234.10p 234.10p 226.30p 229.00p 41497
31/08/2017 223.20p 237.80p 223.20p 230.00p 169964
30/08/2017 227.00p 228.40p 221.50p 223.60p 48467
29/08/2017 223.30p 229.70p 223.30p 228.70p 36071
25/08/2017 230.30p 230.40p 224.30p 224.80p 40725
24/08/2017 229.50p 230.10p 226.00p 230.00p 20985
23/08/2017 229.80p 231.60p 225.40p 225.40p 13386
22/08/2017 230.50p 233.20p 224.50p 227.00p 24945
21/08/2017 231.40p 233.70p 229.60p 233.70p 12735
18/08/2017 230.30p 233.50p 223.30p 233.40p 78218
17/08/2017 234.10p 237.80p 223.50p 225.00p 136150
16/08/2017 238.30p 241.70p 236.20p 239.60p 33924
15/08/2017 235.60p 238.70p 226.20p 236.70p 69101
14/08/2017 233.00p 234.50p 229.30p 233.90p 18291
11/08/2017 233.00p 233.10p 227.10p 229.00p 42273
10/08/2017 234.10p 236.00p 230.50p 232.10p 61443
09/08/2017 234.40p 235.40p 231.20p 234.90p 46655
08/08/2017 236.20p 237.60p 232.40p 234.40p 25423
07/08/2017 234.20p 239.80p 232.90p 234.80p 51504
04/08/2017 232.40p 238.60p 232.00p 238.60p 19115
03/08/2017 238.90p 238.90p 232.20p 237.00p 27438
02/08/2017 238.90p 240.00p 234.00p 240.00p 79129
01/08/2017 232.90p 238.80p 232.90p 238.80p 30657
31/07/2017 233.80p 234.00p 230.90p 234.00p 58910
28/07/2017 232.30p 233.80p 229.50p 232.80p 42668
27/07/2017 226.30p 231.40p 225.70p 228.80p 26847
26/07/2017 222.90p 228.20p 221.60p 224.00p 85356
25/07/2017 221.90p 229.60p 221.90p 225.50p 20408
24/07/2017 218.20p 226.10p 218.20p 226.10p 123542
21/07/2017 225.10p 228.40p 219.50p 223.00p 81135
20/07/2017 223.70p 227.60p 222.20p 224.20p 32221
19/07/2017 226.70p 226.70p 221.80p 224.00p 133301
18/07/2017 227.20p 227.20p 217.70p 222.00p 44664
17/07/2017 222.10p 223.50p 221.00p 222.60p 294901
14/07/2017 220.20p 225.00p 220.20p 224.00p 52127
13/07/2017 219.00p 226.90p 219.00p 226.90p 46851
12/07/2017 221.90p 223.10p 216.30p 220.50p 75180
11/07/2017 224.30p 227.20p 220.10p 220.90p 62899
10/07/2017 226.90p 229.50p 226.60p 227.90p 49952
07/07/2017 231.50p 232.10p 226.80p 227.30p 41970
06/07/2017 227.90p 234.00p 227.90p 232.00p 46894
05/07/2017 234.00p 234.00p 228.30p 233.50p 36449
04/07/2017 233.80p 234.00p 228.10p 229.80p 74045
03/07/2017 231.50p 237.20p 228.00p 229.00p 57816
30/06/2017 232.20p 238.60p 232.10p 237.20p 132816
29/06/2017 238.60p 238.60p 229.70p 237.70p 112225
28/06/2017 238.00p 238.00p 231.90p 233.00p 50304
27/06/2017 229.40p 238.60p 225.30p 237.10p 90067
26/06/2017 232.30p 238.70p 228.60p 233.10p 51703
23/06/2017 231.60p 238.90p 231.60p 236.60p 63199
22/06/2017 230.50p 239.90p 229.30p 236.10p 159201
21/06/2017 234.50p 236.90p 225.70p 232.30p 96862
20/06/2017 237.40p 237.50p 227.50p 231.20p 64196
19/06/2017 237.60p 240.60p 235.30p 235.80p 80669
16/06/2017 224.90p 243.50p 223.00p 243.50p 848197
15/06/2017 224.70p 226.30p 220.00p 224.00p 519335
14/06/2017 218.50p 228.20p 218.50p 227.00p 383081
13/06/2017 222.20p 225.00p 218.60p 219.50p 94883
12/06/2017 217.40p 222.00p 214.10p 220.00p 53513
09/06/2017 221.00p 223.40p 216.70p 220.00p 84674
08/06/2017 222.00p 222.80p 220.10p 220.20p 52354
07/06/2017 221.30p 223.00p 219.50p 220.00p 75119
06/06/2017 217.30p 222.00p 217.30p 220.00p 87850
05/06/2017 217.00p 223.00p 217.00p 221.10p 53995
02/06/2017 216.70p 222.00p 216.70p 221.60p 140783
01/06/2017 219.70p 221.40p 217.40p 220.40p 47169
31/05/2017 218.00p 223.00p 218.00p 219.50p 244006
30/05/2017 220.80p 223.00p 219.10p 220.00p 209794
26/05/2017 213.90p 222.20p 213.90p 222.20p 431601
25/05/2017 217.50p 219.20p 214.20p 219.20p 39615
24/05/2017 210.40p 216.50p 209.30p 212.40p 69223
23/05/2017 214.90p 215.60p 208.00p 210.00p 67051
22/05/2017 215.50p 217.00p 209.30p 211.40p 413619
19/05/2017 211.10p 216.10p 209.20p 211.40p 46872
18/05/2017 204.40p 210.30p 204.20p 210.30p 98197
17/05/2017 205.00p 210.20p 204.80p 205.90p 91638
16/05/2017 203.40p 208.10p 203.40p 207.80p 23672
15/05/2017 203.40p 207.80p 203.40p 206.00p 400500
12/05/2017 207.20p 209.19p 204.80p 206.00p 288971
11/05/2017 209.00p 212.20p 206.93p 208.40p 283356
10/05/2017 211.50p 212.90p 211.36p 212.00p 82585
09/05/2017 210.60p 213.20p 210.60p 211.40p 54707
08/05/2017 207.00p 211.50p 207.00p 208.60p 95883
05/05/2017 212.00p 212.45p 206.80p 211.00p 68466
04/05/2017 213.10p 213.75p 210.70p 213.40p 32689

*Close Price adjusted for both dividends and splits