Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/05/2017 213.10p 213.75p 210.70p 213.40p 32689
03/05/2017 209.90p 213.40p 209.90p 213.00p 102946
02/05/2017 213.10p 213.50p 210.80p 213.50p 134676
28/04/2017 211.30p 214.10p 209.23p 213.80p 43509
27/04/2017 212.10p 214.40p 209.90p 214.40p 25446
26/04/2017 209.10p 215.20p 209.00p 212.00p 40289
25/04/2017 214.90p 214.90p 209.15p 213.40p 17027
24/04/2017 216.10p 216.10p 209.50p 209.80p 183618
21/04/2017 212.70p 213.00p 211.10p 213.00p 405429
20/04/2017 216.10p 216.10p 211.60p 213.90p 198881
19/04/2017 215.00p 218.00p 210.10p 218.00p 110829
18/04/2017 213.10p 213.30p 209.50p 213.00p 89977
13/04/2017 214.10p 214.10p 210.92p 212.00p 45070
12/04/2017 214.90p 216.00p 210.70p 211.30p 54950
11/04/2017 212.90p 213.60p 210.50p 212.50p 207365
10/04/2017 209.20p 214.30p 209.10p 211.20p 298627
07/04/2017 212.00p 213.10p 209.20p 209.20p 41490
06/04/2017 212.00p 214.40p 209.80p 214.40p 49049
05/04/2017 213.40p 213.40p 207.20p 210.30p 70813
04/04/2017 211.70p 213.20p 206.90p 209.30p 92340
03/04/2017 208.90p 209.30p 206.90p 209.10p 44895
31/03/2017 215.70p 215.70p 208.70p 208.70p 99284
30/03/2017 218.00p 218.00p 212.10p 214.60p 85540
29/03/2017 212.30p 216.30p 212.30p 213.00p 46969
28/03/2017 214.20p 217.30p 214.20p 216.50p 123261
27/03/2017 213.10p 217.90p 211.00p 217.00p 69211
24/03/2017 215.50p 215.50p 211.80p 214.00p 31171
23/03/2017 215.50p 215.50p 211.53p 213.10p 75662
22/03/2017 212.10p 215.10p 211.50p 212.50p 43398
21/03/2017 215.40p 217.70p 213.40p 214.30p 64140
20/03/2017 215.10p 217.40p 213.50p 215.80p 31350
17/03/2017 210.20p 216.60p 206.80p 216.60p 138857
16/03/2017 207.40p 211.50p 207.40p 209.50p 342072
15/03/2017 212.30p 212.50p 209.50p 212.50p 230554
14/03/2017 211.90p 215.90p 210.70p 214.10p 47216
13/03/2017 207.80p 214.10p 207.80p 212.60p 103425
10/03/2017 209.80p 210.10p 206.80p 210.10p 28806
09/03/2017 210.70p 211.00p 209.00p 211.00p 28146
08/03/2017 212.00p 212.00p 208.50p 209.50p 349965
07/03/2017 210.10p 211.20p 207.68p 210.10p 42197
06/03/2017 207.90p 210.70p 207.00p 210.40p 71089
03/03/2017 214.70p 214.70p 205.40p 210.70p 145228
02/03/2017 212.00p 212.40p 209.50p 209.60p 70841
01/03/2017 211.50p 213.00p 209.85p 210.50p 83089
28/02/2017 209.10p 214.30p 207.90p 212.00p 363002
27/02/2017 211.50p 211.50p 207.60p 208.90p 90911
24/02/2017 205.80p 211.40p 205.80p 209.30p 91055
23/02/2017 209.20p 212.70p 207.70p 208.70p 1017605
22/02/2017 212.30p 214.60p 210.90p 213.30p 73151
21/02/2017 209.30p 215.50p 208.95p 211.60p 93712
20/02/2017 206.40p 210.70p 203.98p 208.30p 118603
17/02/2017 209.20p 209.20p 202.10p 203.60p 87660
16/02/2017 208.00p 213.18p 204.50p 208.10p 149073
15/02/2017 209.00p 212.60p 208.50p 210.00p 95806
14/02/2017 205.30p 210.40p 205.30p 208.30p 156170
13/02/2017 207.80p 210.60p 207.40p 210.40p 211666
10/02/2017 210.90p 210.90p 206.30p 208.00p 115858
09/02/2017 208.50p 211.24p 205.50p 205.90p 140767
08/02/2017 207.80p 212.30p 207.80p 209.20p 275126
07/02/2017 205.60p 208.50p 204.70p 207.50p 616586
06/02/2017 204.70p 208.30p 201.10p 205.50p 87680
03/02/2017 203.30p 203.30p 200.00p 202.70p 175513
02/02/2017 202.90p 203.60p 200.70p 202.50p 230209
01/02/2017 199.00p 202.00p 198.00p 201.70p 132344
31/01/2017 197.00p 199.60p 196.70p 198.70p 112463
30/01/2017 193.50p 198.30p 192.30p 196.70p 149912
27/01/2017 198.00p 200.20p 191.60p 194.10p 228477
26/01/2017 186.20p 198.90p 180.80p 198.90p 3438238
25/01/2017 195.80p 197.80p 190.20p 192.90p 187601
24/01/2017 197.20p 197.50p 193.70p 197.30p 110688
23/01/2017 194.70p 196.81p 193.00p 196.80p 74359
20/01/2017 195.90p 195.90p 193.00p 195.40p 35759
19/01/2017 194.30p 195.00p 191.70p 194.70p 74534
18/01/2017 193.00p 195.80p 191.90p 194.50p 129853
17/01/2017 192.60p 194.00p 192.60p 194.00p 63295
16/01/2017 188.00p 193.20p 188.00p 192.80p 87457
13/01/2017 190.60p 192.90p 190.00p 192.00p 224792
12/01/2017 195.00p 195.00p 188.70p 189.00p 173667
11/01/2017 193.00p 195.00p 193.00p 193.30p 155022
10/01/2017 195.30p 195.70p 194.00p 194.90p 96955
09/01/2017 195.30p 196.50p 194.00p 195.00p 147937
06/01/2017 199.30p 199.30p 193.20p 194.80p 136451
05/01/2017 197.00p 197.00p 191.90p 195.00p 40435
04/01/2017 194.10p 196.00p 194.00p 195.00p 96342
03/01/2017 194.40p 196.00p 192.50p 193.80p 74443
30/12/2016 194.60p 196.10p 194.00p 195.00p 100083
29/12/2016 197.80p 197.80p 191.90p 195.00p 77063
28/12/2016 197.40p 199.30p 192.60p 193.80p 51422
23/12/2016 195.60p 195.60p 192.40p 193.00p 53549
22/12/2016 197.00p 197.90p 193.00p 194.80p 64098
21/12/2016 191.90p 196.30p 191.20p 193.20p 187316
20/12/2016 192.30p 198.53p 192.30p 195.00p 83569
19/12/2016 199.50p 199.60p 196.70p 196.80p 60202
16/12/2016 199.00p 200.00p 195.50p 197.30p 360394
15/12/2016 196.30p 199.00p 194.00p 197.00p 238014
14/12/2016 190.70p 197.30p 190.70p 195.90p 158226
13/12/2016 194.90p 200.00p 194.00p 195.40p 100085
12/12/2016 197.00p 202.90p 196.30p 197.70p 228201
09/12/2016 191.00p 208.20p 191.00p 200.00p 218242
08/12/2016 194.00p 196.50p 192.40p 194.50p 231527
07/12/2016 193.80p 195.30p 192.00p 194.00p 341119
06/12/2016 200.00p 200.00p 194.00p 196.00p 114620
05/12/2016 200.50p 201.10p 197.53p 198.70p 132245
02/12/2016 192.50p 198.40p 190.40p 197.10p 191269
01/12/2016 194.60p 197.10p 189.30p 192.00p 291214
30/11/2016 204.00p 204.00p 194.20p 194.20p 2046981
29/11/2016 199.50p 205.35p 199.50p 203.00p 64825
28/11/2016 206.50p 206.50p 198.30p 204.00p 283736
25/11/2016 206.50p 206.50p 200.00p 202.90p 462868
24/11/2016 205.40p 206.50p 202.60p 203.20p 142204
23/11/2016 202.70p 205.00p 198.90p 201.20p 88591
22/11/2016 202.60p 206.50p 201.50p 204.00p 76543
21/11/2016 199.20p 202.60p 198.60p 200.00p 152087
18/11/2016 192.00p 202.50p 192.00p 200.40p 149225
17/11/2016 199.10p 199.10p 194.40p 196.20p 188489
16/11/2016 191.30p 196.60p 191.30p 194.40p 120392
15/11/2016 196.10p 199.80p 194.50p 195.60p 174671
14/11/2016 192.70p 196.10p 192.00p 193.40p 60235
11/11/2016 193.30p 195.50p 190.57p 193.10p 209503
10/11/2016 192.30p 200.00p 190.70p 193.00p 216123
09/11/2016 190.30p 197.10p 189.10p 194.90p 212063
08/11/2016 195.50p 198.90p 193.31p 195.00p 186634
07/11/2016 192.50p 202.90p 192.50p 200.30p 458131
04/11/2016 198.90p 198.90p 191.00p 197.00p 243810
03/11/2016 192.10p 202.60p 192.10p 195.30p 158387
02/11/2016 192.70p 196.20p 191.50p 193.90p 134454
01/11/2016 192.80p 196.50p 191.40p 193.50p 186770
31/10/2016 191.50p 196.50p 191.50p 193.50p 269484
28/10/2016 195.70p 198.80p 191.70p 195.20p 237776
27/10/2016 188.80p 196.49p 186.10p 196.40p 173354
26/10/2016 190.10p 190.10p 183.00p 187.50p 267756
25/10/2016 194.70p 194.70p 185.80p 186.80p 168917
24/10/2016 195.10p 195.10p 189.70p 189.70p 137273
21/10/2016 195.70p 195.70p 189.70p 190.90p 172943
20/10/2016 192.80p 195.90p 190.10p 190.80p 279284
19/10/2016 196.70p 196.70p 190.10p 192.20p 398272
18/10/2016 194.90p 198.05p 190.19p 191.30p 276577
17/10/2016 204.80p 204.80p 193.30p 193.30p 284602
14/10/2016 208.30p 210.00p 200.10p 203.10p 417169
13/10/2016 207.20p 208.10p 200.20p 205.00p 398204
12/10/2016 206.40p 206.40p 200.70p 201.50p 226957
11/10/2016 201.00p 207.70p 198.73p 204.20p 305835
10/10/2016 203.70p 207.50p 200.90p 200.90p 255970
07/10/2016 216.20p 216.20p 204.20p 208.00p 643821
06/10/2016 208.30p 213.00p 208.30p 211.00p 254826
05/10/2016 216.00p 216.50p 208.20p 212.90p 261456
04/10/2016 216.20p 219.90p 211.90p 214.10p 410726
03/10/2016 210.00p 215.10p 206.00p 214.80p 1135326
30/09/2016 203.90p 207.55p 203.75p 205.40p 765717
29/09/2016 213.70p 213.70p 205.20p 206.80p 368390
28/09/2016 208.00p 211.90p 206.00p 209.70p 137505
27/09/2016 205.00p 207.65p 205.00p 206.40p 411611
26/09/2016 206.40p 208.10p 205.00p 206.00p 377291
23/09/2016 206.00p 209.30p 206.00p 208.00p 363996
22/09/2016 210.10p 210.90p 207.80p 209.00p 296084
21/09/2016 214.70p 214.70p 208.00p 210.70p 202287
20/09/2016 210.90p 213.40p 208.10p 213.00p 935888
19/09/2016 213.60p 213.60p 207.80p 211.50p 122386
16/09/2016 210.50p 212.80p 207.32p 212.80p 3360089
15/09/2016 210.30p 213.10p 205.40p 211.00p 482394
14/09/2016 216.00p 216.00p 210.10p 210.10p 206717
13/09/2016 211.10p 215.00p 210.90p 212.80p 374250
12/09/2016 210.60p 214.50p 207.90p 212.80p 248607
09/09/2016 219.70p 219.70p 211.96p 214.60p 222602
08/09/2016 220.00p 222.50p 213.70p 215.90p 731117
07/09/2016 215.80p 222.90p 215.10p 218.20p 305317
06/09/2016 222.30p 225.71p 214.90p 216.00p 271418
05/09/2016 215.20p 222.53p 214.80p 217.80p 164116
02/09/2016 219.60p 223.65p 215.00p 215.00p 273377
01/09/2016 215.00p 228.20p 215.00p 218.20p 388612
31/08/2016 219.30p 219.30p 215.10p 216.00p 118478
30/08/2016 215.50p 218.60p 214.10p 216.00p 325766
26/08/2016 214.10p 223.10p 214.10p 218.80p 205880
25/08/2016 219.70p 222.14p 216.30p 218.00p 296042
24/08/2016 217.00p 226.56p 217.00p 221.50p 758315
23/08/2016 227.70p 238.17p 217.80p 217.80p 245986
22/08/2016 224.50p 228.40p 219.67p 221.50p 124686
19/08/2016 226.00p 231.00p 222.40p 223.00p 183861
18/08/2016 216.30p 222.40p 215.20p 221.60p 382215
17/08/2016 216.70p 225.20p 216.70p 223.90p 293547
16/08/2016 211.00p 220.06p 209.31p 216.70p 566391
15/08/2016 213.90p 217.00p 208.10p 215.10p 1656601
12/08/2016 211.10p 213.70p 206.00p 208.10p 270471
11/08/2016 208.70p 211.79p 205.10p 206.10p 135282
10/08/2016 210.20p 217.44p 205.10p 207.70p 107791
09/08/2016 218.80p 219.00p 210.66p 211.00p 77015
08/08/2016 215.00p 216.33p 209.40p 213.00p 165300
05/08/2016 220.20p 220.20p 214.00p 215.50p 112162
04/08/2016 213.30p 218.60p 211.00p 215.00p 264914
03/08/2016 214.10p 222.40p 213.70p 218.80p 147733
02/08/2016 225.10p 226.50p 213.00p 218.10p 239788
01/08/2016 222.20p 234.10p 222.20p 230.00p 149703
29/07/2016 225.00p 228.30p 219.00p 222.50p 87308
28/07/2016 229.70p 237.40p 219.70p 229.90p 179632
27/07/2016 233.70p 242.00p 230.00p 231.10p 141175
26/07/2016 230.10p 236.50p 224.70p 233.30p 74264
25/07/2016 243.50p 249.93p 229.40p 235.90p 200727
22/07/2016 233.20p 239.20p 231.00p 237.10p 134385
21/07/2016 229.80p 236.00p 225.50p 233.50p 152315
20/07/2016 227.00p 238.70p 227.00p 235.60p 170136

*Close Price adjusted for both dividends and splits