Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/10/2015 270.00p 270.00p 265.09p 267.50p 174021
01/10/2015 268.50p 269.00p 266.40p 269.00p 75750
30/09/2015 270.00p 270.00p 265.13p 267.30p 238908
29/09/2015 273.00p 273.00p 264.02p 267.10p 145906
28/09/2015 272.00p 272.00p 268.90p 269.00p 120121
25/09/2015 272.00p 272.00p 268.99p 270.00p 84745
24/09/2015 271.00p 272.00p 267.40p 269.50p 78682
23/09/2015 269.30p 272.00p 269.30p 269.80p 119462
22/09/2015 266.80p 272.00p 266.80p 271.30p 77154
21/09/2015 275.00p 275.00p 266.90p 267.30p 109496
18/09/2015 274.80p 276.00p 268.00p 269.10p 274143
17/09/2015 274.80p 277.62p 270.90p 270.90p 103197
16/09/2015 262.90p 273.00p 262.90p 270.40p 122972
15/09/2015 264.90p 268.70p 261.20p 264.80p 646918
14/09/2015 260.80p 268.00p 260.50p 261.70p 104988
11/09/2015 265.00p 268.08p 261.70p 261.70p 194094
10/09/2015 256.60p 266.50p 256.60p 262.60p 932318
09/09/2015 256.00p 264.40p 256.00p 258.40p 117745
08/09/2015 266.30p 266.30p 257.20p 257.20p 96579
07/09/2015 266.20p 266.20p 259.23p 261.90p 146431
04/09/2015 266.40p 266.40p 259.20p 259.20p 53512
03/09/2015 258.00p 263.64p 258.00p 263.40p 90799
02/09/2015 260.00p 263.93p 256.30p 261.00p 86498
01/09/2015 246.70p 260.00p 246.70p 260.00p 107352
28/08/2015 252.20p 254.80p 243.50p 252.40p 107335
27/08/2015 264.90p 265.00p 239.00p 248.70p 191980
26/08/2015 265.30p 266.77p 258.00p 258.00p 145019
25/08/2015 260.00p 268.00p 258.00p 264.60p 228592
24/08/2015 257.70p 264.48p 253.00p 257.20p 142434
21/08/2015 261.60p 263.90p 256.56p 261.80p 68580
20/08/2015 256.00p 262.60p 253.00p 262.60p 165957
19/08/2015 251.40p 257.61p 250.00p 250.00p 71336
18/08/2015 246.90p 259.30p 246.90p 256.00p 124447
17/08/2015 253.60p 254.50p 248.70p 254.50p 76602
14/08/2015 247.30p 253.85p 246.90p 247.30p 88876
13/08/2015 242.30p 253.60p 242.20p 252.70p 43668
12/08/2015 242.10p 248.10p 241.10p 243.20p 102363
11/08/2015 242.40p 253.24p 242.40p 250.00p 1057871
10/08/2015 248.80p 249.00p 244.60p 247.10p 66092
07/08/2015 248.90p 248.90p 242.10p 245.80p 40420
06/08/2015 248.70p 254.50p 244.50p 246.30p 90629
05/08/2015 242.90p 248.30p 240.60p 248.30p 277199
04/08/2015 241.40p 242.00p 239.00p 242.00p 774509
03/08/2015 244.00p 244.00p 238.60p 241.00p 31298
31/07/2015 242.60p 245.00p 241.10p 244.70p 25623
30/07/2015 241.30p 241.50p 238.20p 239.00p 42406
29/07/2015 240.00p 243.43p 238.00p 239.00p 67195
28/07/2015 232.50p 244.20p 232.50p 241.80p 48571
27/07/2015 235.00p 239.34p 234.07p 235.70p 37841
24/07/2015 238.10p 241.90p 235.70p 237.80p 19909
23/07/2015 241.40p 241.40p 236.90p 238.50p 24290
22/07/2015 241.60p 241.60p 237.10p 241.00p 12989
21/07/2015 239.30p 240.70p 236.36p 238.30p 16583
20/07/2015 240.40p 242.70p 235.10p 239.50p 29800
17/07/2015 241.40p 242.90p 238.10p 240.80p 56712
16/07/2015 240.00p 243.40p 239.60p 241.00p 120774
15/07/2015 239.70p 246.30p 238.50p 242.70p 117583
14/07/2015 240.60p 240.70p 233.85p 240.10p 42061
13/07/2015 240.00p 240.60p 235.00p 237.10p 77156
10/07/2015 225.70p 238.30p 225.70p 235.70p 120042
09/07/2015 223.50p 226.70p 223.17p 225.00p 79828
08/07/2015 229.30p 230.10p 223.00p 223.50p 90952
07/07/2015 220.40p 231.41p 220.40p 228.20p 515624
06/07/2015 220.00p 226.87p 220.00p 225.00p 1246903
03/07/2015 218.50p 225.00p 218.50p 223.90p 116369
02/07/2015 220.80p 223.70p 219.90p 223.70p 192524
01/07/2015 216.00p 220.27p 216.00p 220.30p 132649
30/06/2015 220.00p 220.50p 214.40p 220.30p 4077649
29/06/2015 213.30p 219.57p 213.30p 217.70p 2614258
26/06/2015 217.00p 220.00p 215.60p 218.00p 368300
25/06/2015 218.10p 218.34p 215.60p 217.50p 54423
24/06/2015 215.20p 219.90p 212.80p 218.50p 83461
23/06/2015 210.50p 214.80p 210.10p 214.80p 35416
22/06/2015 210.00p 216.40p 210.00p 216.10p 43596
19/06/2015 208.90p 216.00p 208.90p 214.40p 318677
18/06/2015 212.00p 214.90p 209.45p 213.00p 53281
17/06/2015 219.90p 219.90p 213.40p 213.40p 65022
16/06/2015 219.10p 220.20p 215.50p 216.00p 615665
15/06/2015 222.50p 225.40p 217.40p 217.40p 108159
12/06/2015 229.50p 229.50p 222.00p 222.00p 299425
11/06/2015 225.00p 228.70p 222.30p 222.60p 149148
10/06/2015 220.00p 223.80p 218.71p 222.00p 207506
09/06/2015 213.00p 221.40p 213.00p 219.00p 2473029
08/06/2015 220.20p 220.20p 215.30p 215.30p 85717
05/06/2015 216.00p 219.51p 214.47p 216.00p 693874
04/06/2015 215.40p 215.90p 212.10p 215.80p 846712
03/06/2015 211.50p 215.00p 210.50p 213.10p 1512321
02/06/2015 211.50p 214.00p 207.94p 214.00p 58776
01/06/2015 212.00p 212.00p 206.10p 206.10p 95235
29/05/2015 216.00p 216.00p 208.90p 208.90p 656582
28/05/2015 208.00p 211.60p 206.10p 211.00p 508474
27/05/2015 208.00p 208.00p 202.00p 202.00p 90778
26/05/2015 207.80p 208.54p 204.00p 204.00p 82390
22/05/2015 209.10p 210.80p 206.30p 207.00p 99859
21/05/2015 202.00p 211.30p 202.00p 205.40p 1780619
20/05/2015 204.00p 204.00p 199.60p 201.20p 186550
19/05/2015 202.30p 202.30p 198.80p 198.80p 78893
18/05/2015 201.90p 204.00p 200.20p 201.00p 54025
15/05/2015 201.00p 203.40p 200.10p 201.60p 333880
14/05/2015 201.00p 201.00p 199.20p 201.00p 116786
13/05/2015 199.80p 202.52p 199.70p 199.70p 59579
12/05/2015 202.10p 203.73p 199.60p 203.20p 207726
11/05/2015 200.00p 204.00p 199.81p 204.00p 76322
08/05/2015 198.00p 203.10p 196.80p 201.00p 364291
07/05/2015 195.00p 197.00p 193.50p 196.00p 133812
06/05/2015 200.00p 200.00p 192.70p 195.20p 95494
05/05/2015 195.50p 199.80p 194.02p 197.50p 82856
01/05/2015 191.00p 195.50p 191.00p 195.50p 95666
30/04/2015 192.10p 192.50p 190.00p 191.00p 202022
29/04/2015 192.50p 192.50p 190.00p 191.70p 48225
28/04/2015 192.00p 192.10p 190.10p 192.10p 80795
27/04/2015 191.20p 192.00p 190.50p 191.50p 124694
24/04/2015 190.50p 193.00p 190.00p 193.00p 242975
23/04/2015 191.30p 191.30p 189.00p 190.60p 64822
22/04/2015 191.30p 191.30p 187.50p 190.00p 98762
21/04/2015 189.00p 190.00p 188.00p 190.00p 112531
20/04/2015 189.10p 190.19p 188.00p 189.00p 69777
17/04/2015 188.40p 189.82p 186.00p 189.00p 64995
16/04/2015 189.00p 189.80p 187.00p 187.70p 89182
15/04/2015 191.30p 191.30p 189.00p 189.40p 334890
14/04/2015 193.10p 193.90p 188.80p 190.80p 111999
13/04/2015 188.50p 198.00p 188.50p 190.80p 396019
10/04/2015 190.00p 191.50p 187.30p 189.80p 174519
09/04/2015 190.00p 190.50p 188.60p 190.40p 80355
08/04/2015 190.00p 191.00p 185.98p 186.00p 93017
07/04/2015 185.00p 191.00p 185.00p 189.60p 89256
02/04/2015 186.00p 189.10p 185.00p 186.00p 279729
01/04/2015 186.30p 187.30p 186.00p 186.00p 57694
31/03/2015 186.00p 188.50p 186.00p 186.10p 84604
30/03/2015 189.00p 189.00p 186.10p 186.10p 100490
27/03/2015 188.90p 190.00p 187.90p 188.40p 158125
26/03/2015 189.00p 189.90p 184.50p 184.50p 103507
25/03/2015 188.90p 189.54p 187.68p 189.40p 79904
24/03/2015 189.90p 190.00p 188.10p 189.10p 94406
23/03/2015 189.20p 190.00p 187.50p 187.50p 358612
20/03/2015 191.00p 196.50p 188.30p 188.30p 1578070
19/03/2015 192.00p 192.90p 191.00p 191.00p 246376
18/03/2015 190.50p 194.00p 190.50p 192.20p 289724
17/03/2015 190.00p 191.90p 189.20p 190.00p 629834
16/03/2015 190.00p 194.00p 189.10p 189.60p 282664
13/03/2015 189.30p 190.50p 188.10p 190.00p 200293
12/03/2015 189.00p 190.00p 188.20p 188.20p 71509
11/03/2015 190.00p 190.50p 188.00p 188.00p 232826
10/03/2015 191.00p 191.00p 189.00p 189.00p 71908
09/03/2015 191.00p 191.70p 190.00p 190.20p 657022
06/03/2015 190.00p 191.91p 190.00p 191.30p 240355
05/03/2015 190.00p 192.00p 189.00p 192.00p 722765
04/03/2015 188.10p 190.00p 188.00p 189.50p 73918
03/03/2015 187.00p 190.00p 186.10p 187.80p 425776
02/03/2015 189.90p 190.00p 184.00p 184.00p 57850
27/02/2015 187.60p 189.70p 185.10p 188.00p 114036
26/02/2015 189.00p 189.00p 185.78p 188.90p 34144
25/02/2015 189.00p 189.50p 185.00p 189.00p 309176
24/02/2015 189.00p 189.00p 186.81p 188.00p 70773
23/02/2015 189.00p 190.00p 185.70p 190.00p 418625
20/02/2015 189.60p 189.60p 188.00p 188.50p 72428
19/02/2015 188.80p 189.70p 186.00p 189.70p 659542
18/02/2015 187.00p 188.00p 185.00p 186.00p 99791552
17/02/2015 184.40p 187.20p 182.00p 185.10p 59676
16/02/2015 181.50p 186.90p 180.00p 186.90p 22732
13/02/2015 183.50p 185.00p 181.50p 181.50p 90621
12/02/2015 180.60p 187.00p 180.50p 187.00p 22614
11/02/2015 187.10p 190.00p 181.80p 184.10p 82258
10/02/2015 180.10p 187.50p 180.10p 187.50p 116338
09/02/2015 187.00p 187.00p 181.20p 185.00p 50260
06/02/2015 179.00p 187.00p 179.00p 186.80p 61517
05/02/2015 179.00p 183.00p 179.00p 182.00p 52882
04/02/2015 178.30p 185.50p 178.17p 185.50p 572671
03/02/2015 178.30p 178.30p 173.40p 177.00p 22018
02/02/2015 176.00p 178.20p 176.00p 177.00p 53271
30/01/2015 172.40p 177.00p 172.40p 176.00p 140504
29/01/2015 167.00p 178.30p 162.90p 178.00p 180833
28/01/2015 167.00p 167.00p 162.00p 165.90p 23651
27/01/2015 166.10p 167.00p 162.95p 167.00p 19655
26/01/2015 164.30p 167.00p 162.10p 165.00p 15725
23/01/2015 162.10p 166.00p 162.00p 166.00p 13884
22/01/2015 162.00p 166.00p 158.00p 163.10p 297121
21/01/2015 158.00p 161.90p 157.80p 158.00p 16378
20/01/2015 158.00p 162.00p 158.00p 158.00p 7644
19/01/2015 158.00p 160.00p 157.70p 160.00p 10911
16/01/2015 160.00p 160.20p 158.00p 158.00p 14310
15/01/2015 158.30p 160.00p 158.00p 160.00p 36885
14/01/2015 160.90p 163.30p 158.30p 158.30p 11185
13/01/2015 158.00p 162.56p 158.00p 161.30p 10073
12/01/2015 160.70p 161.00p 158.00p 158.00p 12580
09/01/2015 160.90p 160.90p 156.10p 160.80p 35828
08/01/2015 156.30p 160.39p 156.30p 157.70p 64362
07/01/2015 157.30p 158.00p 156.00p 156.00p 28134
06/01/2015 160.00p 160.00p 157.30p 157.30p 13360
05/01/2015 158.10p 162.20p 158.10p 160.00p 30232
02/01/2015 160.00p 161.00p 159.50p 160.00p 13706
31/12/2014 161.40p 161.65p 159.20p 161.65p 4441
30/12/2014 162.00p 163.10p 158.00p 161.20p 14115
29/12/2014 164.70p 164.70p 160.00p 161.70p 16112
24/12/2014 164.70p 164.70p 158.95p 164.70p 3069
23/12/2014 163.00p 164.60p 159.04p 164.60p 8520
22/12/2014 161.00p 162.00p 159.00p 162.00p 22924
19/12/2014 160.00p 161.30p 158.36p 159.50p 131236
18/12/2014 160.40p 161.30p 157.21p 161.30p 21758
17/12/2014 159.20p 161.80p 157.29p 160.00p 17003

*Close Price adjusted for both dividends and splits