Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
18/07/2016 219.50p 232.60p 219.50p 229.50p 117497
15/07/2016 227.00p 228.90p 220.00p 224.40p 87831
14/07/2016 230.00p 236.70p 224.60p 229.00p 270605
13/07/2016 228.40p 249.50p 223.10p 231.90p 350934
12/07/2016 224.80p 232.90p 224.70p 228.00p 143218
11/07/2016 219.00p 230.80p 216.59p 226.90p 185901
08/07/2016 210.00p 223.40p 210.00p 218.50p 110924
07/07/2016 212.60p 218.40p 208.28p 212.30p 177094
06/07/2016 213.40p 213.40p 208.60p 209.90p 310166
05/07/2016 215.00p 215.00p 212.00p 212.00p 466621
04/07/2016 218.70p 223.55p 212.00p 212.00p 99972
01/07/2016 217.50p 225.90p 210.30p 220.20p 123323
30/06/2016 217.40p 217.40p 211.84p 214.10p 129783
29/06/2016 207.60p 216.10p 205.20p 213.70p 232214
28/06/2016 209.20p 209.85p 201.20p 204.80p 172322
27/06/2016 222.10p 222.10p 199.70p 199.70p 462206
24/06/2016 220.00p 229.95p 208.10p 216.90p 389216
23/06/2016 240.60p 245.00p 237.30p 243.00p 107546
22/06/2016 240.00p 240.70p 235.40p 238.00p 176808
21/06/2016 238.20p 238.30p 232.10p 237.80p 88140
20/06/2016 241.00p 241.10p 234.40p 236.40p 148323
17/06/2016 234.70p 240.90p 228.20p 234.80p 386416
16/06/2016 230.00p 235.00p 227.00p 227.00p 292877
15/06/2016 232.40p 232.50p 225.25p 228.20p 320188
14/06/2016 230.50p 230.70p 224.26p 226.20p 215629
13/06/2016 239.00p 239.00p 230.59p 231.30p 116042
10/06/2016 243.10p 250.00p 240.00p 240.00p 74881
09/06/2016 243.20p 247.30p 242.00p 243.60p 98936
08/06/2016 246.00p 251.60p 244.00p 247.60p 64078
07/06/2016 250.20p 253.30p 246.40p 248.00p 115444
06/06/2016 246.70p 253.00p 239.70p 250.30p 190768
03/06/2016 254.00p 258.00p 251.00p 252.60p 88818
02/06/2016 249.00p 257.90p 249.00p 252.40p 98697
01/06/2016 255.40p 255.40p 248.00p 250.00p 125269
31/05/2016 253.00p 256.00p 253.00p 253.20p 109341
27/05/2016 253.00p 257.00p 248.20p 255.10p 1221043
26/05/2016 252.00p 252.00p 247.60p 247.80p 91263
25/05/2016 250.00p 251.30p 246.70p 250.20p 1246211
24/05/2016 250.00p 250.00p 245.10p 248.50p 171508
23/05/2016 247.20p 248.60p 245.50p 246.20p 92181
20/05/2016 239.30p 250.00p 239.30p 247.50p 134061
19/05/2016 244.40p 249.00p 243.50p 243.90p 275076
18/05/2016 250.00p 250.00p 243.70p 245.00p 359529
17/05/2016 250.00p 250.00p 243.90p 245.40p 171686
16/05/2016 239.20p 246.90p 238.20p 245.40p 79938
13/05/2016 250.00p 250.00p 240.23p 244.00p 205103
12/05/2016 241.50p 248.90p 238.00p 248.00p 736397
11/05/2016 239.70p 240.30p 236.15p 237.40p 397559
10/05/2016 244.90p 244.90p 238.59p 239.00p 308055
09/05/2016 240.40p 243.80p 238.60p 239.10p 418490
06/05/2016 238.50p 249.30p 238.50p 241.00p 99932
05/05/2016 248.90p 248.90p 239.01p 242.10p 106480
04/05/2016 238.90p 243.60p 238.90p 243.60p 479066
03/05/2016 241.00p 243.90p 239.50p 240.10p 129245
29/04/2016 251.90p 251.90p 240.70p 241.00p 194307
28/04/2016 247.60p 249.00p 241.10p 248.00p 475192
27/04/2016 239.00p 245.00p 239.00p 243.00p 114520
26/04/2016 240.40p 244.10p 240.40p 243.00p 120310
25/04/2016 240.40p 243.20p 240.40p 242.20p 113862
22/04/2016 243.40p 247.00p 235.65p 240.00p 239836
21/04/2016 244.30p 247.50p 239.90p 246.00p 203496
20/04/2016 254.50p 254.50p 244.20p 247.30p 254523
19/04/2016 255.00p 255.20p 251.30p 253.30p 315355
18/04/2016 249.00p 254.50p 247.01p 253.00p 2227861
15/04/2016 246.80p 247.80p 244.86p 247.50p 175578
14/04/2016 250.80p 250.80p 245.60p 247.00p 189549
13/04/2016 249.00p 249.00p 245.10p 246.30p 223697
12/04/2016 244.90p 246.60p 244.50p 246.00p 154978
11/04/2016 244.70p 245.10p 241.30p 245.00p 328575
08/04/2016 241.70p 248.30p 241.70p 244.70p 145678
07/04/2016 249.10p 249.10p 244.90p 247.10p 141050
06/04/2016 252.10p 252.10p 247.40p 249.00p 198401
05/04/2016 241.60p 251.70p 241.60p 248.40p 399577
04/04/2016 249.20p 251.50p 241.39p 244.40p 362543
01/04/2016 249.60p 253.00p 249.60p 251.10p 184950
31/03/2016 254.00p 259.00p 254.00p 254.00p 165170
30/03/2016 256.60p 258.60p 253.30p 257.70p 180703
29/03/2016 252.40p 256.90p 251.72p 255.40p 87641
24/03/2016 252.40p 258.90p 252.40p 253.60p 106482
23/03/2016 258.00p 259.79p 253.00p 256.40p 221835
22/03/2016 254.30p 262.30p 253.50p 256.60p 247193
21/03/2016 254.70p 259.00p 254.70p 256.30p 209845
18/03/2016 255.00p 260.40p 253.60p 255.40p 3062101
17/03/2016 255.80p 259.21p 252.00p 253.50p 250072
16/03/2016 251.20p 255.10p 251.20p 253.70p 529818
15/03/2016 248.90p 255.10p 248.90p 252.10p 236214
14/03/2016 257.10p 258.85p 253.00p 253.10p 535763
11/03/2016 248.80p 255.17p 248.80p 252.80p 484137
10/03/2016 251.50p 255.00p 247.50p 247.50p 188163
09/03/2016 255.00p 255.90p 250.76p 251.50p 549424
08/03/2016 245.80p 254.10p 245.10p 253.20p 205953
07/03/2016 246.60p 250.00p 244.30p 246.60p 3305038
04/03/2016 246.90p 248.50p 243.50p 246.10p 943308
03/03/2016 246.00p 249.40p 244.90p 246.30p 441553
02/03/2016 249.70p 254.00p 242.18p 245.80p 812063
01/03/2016 250.00p 250.70p 249.00p 249.60p 174476
29/02/2016 254.70p 254.70p 245.80p 250.00p 178318
26/02/2016 256.80p 256.80p 247.00p 248.30p 1683062
25/02/2016 254.00p 254.00p 249.00p 250.00p 423588
24/02/2016 256.60p 256.60p 246.10p 249.20p 293573
23/02/2016 250.10p 255.40p 248.00p 250.00p 561300
22/02/2016 255.40p 255.40p 250.10p 253.70p 80430
19/02/2016 254.80p 255.40p 249.90p 255.00p 67188
18/02/2016 257.40p 257.40p 251.30p 255.00p 130025
17/02/2016 251.60p 257.90p 251.50p 256.90p 476367
16/02/2016 255.00p 256.40p 250.80p 252.60p 65678
15/02/2016 257.00p 260.00p 254.60p 256.60p 185499
12/02/2016 247.80p 255.90p 246.00p 254.00p 905551
11/02/2016 253.60p 253.60p 248.12p 251.70p 148431
10/02/2016 253.20p 262.95p 253.20p 255.90p 218709
09/02/2016 258.30p 263.10p 253.85p 255.40p 279679
08/02/2016 267.30p 270.11p 260.00p 260.00p 257653
05/02/2016 266.40p 275.13p 266.10p 266.70p 101928
04/02/2016 268.00p 274.20p 267.50p 274.20p 277326
03/02/2016 280.80p 285.48p 270.70p 273.40p 224868
02/02/2016 278.70p 281.40p 278.70p 280.00p 223294
01/02/2016 285.90p 285.90p 277.55p 280.00p 315170
29/01/2016 285.00p 285.00p 278.80p 279.50p 1004511
28/01/2016 276.10p 289.90p 276.10p 278.00p 379245
27/01/2016 276.00p 283.40p 272.48p 281.40p 270033
26/01/2016 272.40p 277.40p 272.40p 275.20p 218770
25/01/2016 279.50p 280.20p 274.00p 278.80p 225952
22/01/2016 279.00p 283.00p 277.74p 280.00p 371672
21/01/2016 281.20p 281.20p 273.40p 278.20p 122259
20/01/2016 277.90p 283.50p 273.60p 274.70p 203632
19/01/2016 278.00p 286.30p 278.00p 282.00p 312281
18/01/2016 289.60p 289.60p 279.11p 283.70p 178866
15/01/2016 284.40p 286.90p 282.40p 282.40p 252607
14/01/2016 291.80p 292.86p 283.30p 283.30p 176895
13/01/2016 292.40p 294.00p 291.50p 291.50p 336344
12/01/2016 298.40p 301.50p 292.80p 292.80p 1317166
11/01/2016 291.20p 296.50p 291.20p 294.70p 2066647
08/01/2016 285.90p 297.30p 285.90p 295.50p 1682698
07/01/2016 282.50p 287.50p 279.30p 285.30p 2887442
06/01/2016 284.00p 284.00p 281.43p 283.00p 145141
05/01/2016 278.40p 285.10p 278.40p 282.50p 368380
04/01/2016 284.00p 288.00p 280.00p 284.70p 188714
31/12/2015 293.90p 293.90p 284.60p 285.00p 24068
30/12/2015 286.90p 289.20p 286.10p 288.20p 52889
29/12/2015 286.00p 293.30p 283.75p 287.80p 244647
24/12/2015 293.30p 293.30p 285.00p 285.40p 29158
23/12/2015 291.60p 291.60p 283.80p 287.70p 127132
22/12/2015 285.00p 293.00p 278.40p 285.00p 272048
21/12/2015 285.00p 285.00p 278.10p 283.50p 252533
18/12/2015 284.50p 285.00p 279.70p 284.50p 374371
17/12/2015 285.50p 286.00p 278.00p 284.50p 666947
16/12/2015 279.00p 283.00p 276.28p 279.00p 252885
15/12/2015 285.30p 285.30p 275.70p 279.00p 465205
14/12/2015 278.10p 280.90p 277.00p 280.00p 136787
11/12/2015 285.70p 285.70p 276.60p 278.90p 140300
10/12/2015 286.00p 286.00p 277.10p 279.30p 97025
09/12/2015 284.00p 285.00p 278.90p 278.90p 240063
08/12/2015 286.00p 286.00p 279.50p 281.00p 254708
07/12/2015 285.90p 285.90p 275.70p 281.40p 306464
04/12/2015 280.00p 283.70p 276.43p 280.60p 228378
03/12/2015 284.20p 284.80p 275.70p 281.50p 455592
02/12/2015 283.40p 284.97p 277.50p 283.30p 349508
01/12/2015 274.00p 282.40p 274.00p 281.90p 590104
30/11/2015 279.80p 279.80p 275.00p 276.60p 88920
27/11/2015 273.70p 282.00p 263.60p 275.50p 822371
26/11/2015 271.00p 272.20p 259.81p 271.20p 165720
25/11/2015 275.00p 277.30p 270.40p 271.20p 67041
24/11/2015 283.90p 283.90p 270.10p 270.10p 65072
23/11/2015 280.50p 284.30p 280.06p 281.00p 185150
20/11/2015 279.30p 284.40p 276.60p 279.90p 96561
19/11/2015 278.00p 279.90p 271.50p 278.00p 130059
18/11/2015 277.80p 277.80p 268.10p 274.00p 152385
17/11/2015 276.10p 276.40p 270.00p 271.20p 115040
16/11/2015 275.20p 275.20p 274.00p 275.00p 73660
13/11/2015 268.50p 275.10p 268.50p 274.20p 454136
12/11/2015 268.50p 274.92p 268.50p 272.60p 173791
11/11/2015 275.20p 277.30p 268.28p 273.70p 82451
10/11/2015 280.00p 280.00p 272.21p 276.40p 54735
09/11/2015 271.90p 280.00p 271.73p 276.80p 92475
06/11/2015 271.00p 277.50p 271.00p 276.00p 118088
05/11/2015 280.00p 280.00p 270.20p 276.90p 78485
04/11/2015 280.00p 280.00p 274.40p 277.00p 172933
03/11/2015 276.20p 279.05p 273.30p 275.90p 68135
02/11/2015 275.70p 279.40p 274.41p 279.40p 35138
30/10/2015 272.70p 280.00p 272.70p 277.30p 130292
29/10/2015 270.90p 280.00p 270.90p 278.70p 129665
28/10/2015 269.60p 278.20p 269.60p 277.20p 84464
27/10/2015 269.40p 277.00p 269.40p 276.60p 23979
26/10/2015 270.50p 278.30p 270.50p 277.80p 70063
23/10/2015 274.00p 278.40p 272.20p 278.40p 135914
22/10/2015 276.60p 278.80p 270.30p 278.80p 98183
21/10/2015 273.00p 276.89p 269.90p 275.90p 145062
20/10/2015 273.00p 273.00p 269.00p 270.50p 63223
19/10/2015 273.00p 273.00p 269.00p 270.90p 81996
16/10/2015 269.00p 273.00p 269.00p 270.20p 362838
15/10/2015 268.30p 277.90p 265.00p 271.00p 774421
14/10/2015 265.70p 268.80p 262.19p 266.60p 2606922
13/10/2015 259.00p 267.40p 259.00p 265.00p 3391900
12/10/2015 267.00p 268.11p 263.70p 265.60p 91780
09/10/2015 267.50p 267.50p 262.20p 267.50p 108933
08/10/2015 259.90p 265.30p 259.00p 262.30p 1031744
07/10/2015 261.90p 267.40p 259.10p 267.40p 52306
06/10/2015 267.50p 267.50p 263.50p 266.10p 72016
05/10/2015 270.00p 270.00p 262.90p 267.50p 266064
02/10/2015 270.00p 270.00p 265.09p 267.50p 174021

*Close Price adjusted for both dividends and splits