Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2014 163.00p 163.00p 159.20p 159.20p 151684
12/12/2014 163.30p 163.30p 160.00p 163.00p 291754
11/12/2014 161.60p 163.00p 159.70p 163.00p 15658
10/12/2014 161.00p 163.00p 161.00p 163.00p 62338
09/12/2014 162.70p 164.00p 161.10p 163.00p 55757
08/12/2014 165.00p 165.00p 161.22p 164.00p 5650
05/12/2014 163.00p 163.00p 161.18p 161.50p 22606
04/12/2014 165.00p 165.00p 161.39p 163.00p 19760
03/12/2014 165.00p 165.00p 163.00p 163.00p 5145
02/12/2014 162.50p 164.00p 161.10p 164.00p 21350
01/12/2014 165.00p 165.00p 161.00p 161.00p 11054
28/11/2014 163.60p 165.00p 162.61p 164.00p 22359
27/11/2014 163.90p 165.00p 161.00p 163.40p 20813
26/11/2014 162.40p 165.30p 161.50p 161.50p 23955
25/11/2014 164.50p 165.00p 162.40p 162.40p 79863
24/11/2014 161.00p 163.98p 161.00p 162.90p 8918
21/11/2014 162.30p 164.10p 161.00p 161.00p 21189
20/11/2014 162.60p 164.20p 161.00p 161.00p 61224
19/11/2014 164.50p 164.50p 161.00p 161.00p 57514
18/11/2014 163.80p 164.40p 161.33p 164.30p 11183
17/11/2014 158.60p 164.50p 158.60p 162.00p 23115
14/11/2014 161.30p 163.50p 161.00p 161.80p 27638
13/11/2014 161.00p 164.50p 158.00p 161.00p 144313
12/11/2014 164.80p 164.80p 151.90p 151.90p 47661
11/11/2014 163.10p 164.97p 161.00p 161.00p 53540
10/11/2014 161.10p 164.00p 161.00p 161.00p 20922
07/11/2014 164.70p 165.00p 161.00p 163.10p 45793
06/11/2014 160.40p 164.24p 159.10p 161.10p 81152
05/11/2014 164.90p 165.00p 161.10p 164.30p 31842
04/11/2014 162.80p 165.00p 159.91p 164.00p 72598
03/11/2014 162.00p 165.00p 161.00p 161.00p 57215
31/10/2014 165.00p 165.00p 162.00p 164.90p 76913
30/10/2014 164.80p 165.00p 161.68p 165.00p 38308
29/10/2014 162.90p 165.00p 161.97p 165.00p 106060
28/10/2014 164.90p 164.90p 161.40p 163.20p 42461
27/10/2014 163.50p 165.00p 162.00p 162.90p 14959
24/10/2014 161.00p 165.00p 161.00p 165.00p 80327
23/10/2014 161.00p 164.80p 161.00p 161.00p 49522
22/10/2014 161.00p 164.80p 161.00p 163.50p 18671
21/10/2014 163.00p 165.00p 161.00p 161.20p 16766
20/10/2014 165.00p 165.00p 161.00p 161.20p 24975
17/10/2014 160.20p 165.00p 157.71p 165.00p 437774
16/10/2014 161.20p 161.40p 154.20p 160.00p 92592
15/10/2014 155.80p 161.40p 155.80p 161.30p 12543
14/10/2014 157.80p 160.00p 155.00p 160.00p 23770
13/10/2014 158.00p 160.13p 155.50p 156.00p 46807
10/10/2014 162.80p 163.10p 160.63p 161.00p 36411
09/10/2014 161.50p 162.10p 160.30p 160.30p 33887
08/10/2014 162.50p 164.90p 162.00p 162.70p 24916
07/10/2014 165.40p 165.40p 161.99p 164.90p 16137
06/10/2014 161.00p 165.00p 161.00p 165.00p 53421
03/10/2014 166.20p 166.20p 157.20p 161.00p 86229
02/10/2014 161.00p 164.00p 161.00p 161.00p 524421
01/10/2014 164.40p 164.40p 160.70p 161.00p 61738
30/09/2014 162.50p 163.80p 161.00p 161.00p 39515
29/09/2014 163.00p 166.70p 161.00p 164.10p 25684
26/09/2014 161.00p 165.90p 161.00p 161.10p 6914
25/09/2014 161.10p 164.68p 161.00p 161.10p 24745
24/09/2014 165.10p 165.10p 161.10p 165.00p 10819
23/09/2014 161.10p 162.33p 161.10p 161.50p 21845
22/09/2014 166.70p 166.70p 161.15p 161.80p 21121
19/09/2014 163.10p 166.70p 161.00p 161.80p 174840
18/09/2014 161.70p 163.10p 159.00p 162.00p 87709
17/09/2014 159.00p 163.58p 159.00p 159.00p 38877
16/09/2014 159.00p 163.10p 159.00p 163.10p 65033
15/09/2014 158.90p 164.90p 158.90p 161.00p 30483
12/09/2014 160.00p 160.24p 159.30p 160.00p 21650
11/09/2014 162.30p 163.50p 159.00p 159.00p 60046
10/09/2014 158.30p 160.08p 158.00p 159.10p 337847
09/09/2014 161.00p 164.20p 161.00p 161.10p 45020
08/09/2014 163.20p 163.20p 161.00p 161.00p 44026
05/09/2014 161.00p 162.96p 161.00p 161.00p 8780
04/09/2014 161.00p 163.70p 161.00p 163.70p 29801
03/09/2014 164.20p 164.20p 158.91p 161.00p 30636
02/09/2014 158.30p 164.20p 158.30p 163.70p 10608
01/09/2014 160.50p 161.77p 159.53p 161.00p 26774
29/08/2014 163.20p 164.70p 158.50p 160.50p 30475
28/08/2014 164.40p 164.40p 159.80p 163.40p 19689
27/08/2014 161.80p 165.44p 161.00p 161.00p 23002
26/08/2014 160.60p 165.20p 160.40p 161.80p 27262
22/08/2014 163.60p 165.20p 160.40p 160.40p 16800
21/08/2014 163.10p 166.00p 160.40p 160.40p 17170
20/08/2014 163.90p 165.16p 160.40p 160.40p 25948
19/08/2014 163.90p 168.14p 163.70p 163.70p 14207
18/08/2014 169.70p 169.70p 163.70p 168.20p 28393
15/08/2014 167.80p 171.80p 167.80p 170.00p 15085
14/08/2014 168.00p 171.90p 165.34p 168.80p 71546
13/08/2014 170.00p 170.22p 166.00p 170.00p 39227
12/08/2014 169.50p 170.40p 167.22p 169.20p 65316
11/08/2014 164.50p 169.50p 164.40p 167.10p 20395
08/08/2014 165.90p 169.40p 163.55p 165.40p 42795
07/08/2014 161.00p 164.00p 158.70p 161.10p 364780
06/08/2014 158.00p 161.20p 156.10p 160.00p 452265
05/08/2014 161.00p 162.00p 156.40p 158.00p 44719
04/08/2014 161.60p 163.70p 157.80p 159.00p 58321
01/08/2014 163.20p 163.80p 158.50p 161.60p 13515
31/07/2014 161.40p 163.80p 161.10p 163.30p 16585
30/07/2014 161.00p 163.80p 161.00p 163.20p 3124
29/07/2014 162.90p 163.70p 160.92p 163.70p 4923
28/07/2014 158.00p 161.20p 157.70p 161.00p 67963
25/07/2014 164.00p 164.00p 158.00p 159.10p 26523
24/07/2014 156.00p 162.00p 156.00p 159.80p 39801
23/07/2014 157.30p 161.60p 156.60p 156.60p 31801
22/07/2014 158.80p 162.70p 157.20p 157.20p 43881
21/07/2014 161.50p 163.10p 158.80p 158.80p 33446
18/07/2014 163.60p 164.36p 158.50p 163.00p 52236
17/07/2014 161.10p 166.20p 161.00p 161.60p 220848
16/07/2014 162.00p 166.70p 161.50p 163.20p 29869
15/07/2014 162.00p 167.50p 162.00p 164.80p 16781
14/07/2014 163.80p 166.51p 162.67p 165.10p 27814
11/07/2014 162.70p 164.90p 161.00p 164.90p 43890
10/07/2014 165.90p 168.54p 160.20p 161.00p 459275
09/07/2014 168.60p 168.60p 165.90p 166.00p 13650
08/07/2014 168.90p 170.56p 166.80p 168.00p 52757
07/07/2014 170.00p 170.40p 166.70p 168.90p 26218
04/07/2014 172.20p 172.20p 168.68p 170.00p 79669
03/07/2014 170.60p 171.70p 169.10p 170.00p 193527
02/07/2014 169.50p 173.30p 169.50p 172.00p 39166
01/07/2014 165.50p 173.30p 165.50p 173.30p 36314
30/06/2014 169.60p 170.00p 165.50p 167.10p 30694
27/06/2014 168.60p 170.00p 167.20p 170.00p 31452
26/06/2014 171.80p 171.80p 169.10p 170.50p 36299
25/06/2014 170.40p 171.80p 164.90p 171.80p 65307
24/06/2014 169.50p 169.50p 164.40p 165.00p 74877
23/06/2014 173.30p 178.80p 167.00p 167.00p 145084
20/06/2014 160.80p 176.00p 159.00p 175.80p 547986
19/06/2014 165.30p 168.00p 159.00p 159.00p 132698
18/06/2014 160.90p 168.00p 156.30p 168.00p 69601
17/06/2014 160.50p 162.40p 158.70p 159.10p 752919
16/06/2014 163.60p 163.60p 161.00p 161.00p 83504
13/06/2014 165.50p 167.00p 161.00p 163.00p 121486
12/06/2014 161.80p 167.00p 161.00p 167.00p 67953
11/06/2014 158.00p 162.00p 158.00p 161.00p 130461
10/06/2014 161.00p 164.20p 160.00p 161.00p 83164
09/06/2014 162.40p 165.78p 162.40p 163.00p 31767
06/06/2014 161.00p 166.00p 161.00p 164.00p 80240
05/06/2014 161.50p 163.23p 161.00p 161.00p 34330
04/06/2014 162.50p 163.00p 161.10p 161.20p 22119
03/06/2014 161.20p 164.32p 160.86p 162.00p 53394
02/06/2014 158.10p 163.00p 158.10p 163.00p 9459
30/05/2014 159.80p 162.90p 156.00p 160.50p 34660
29/05/2014 158.00p 160.00p 156.00p 156.00p 35944
28/05/2014 157.90p 160.00p 156.20p 160.00p 43314
27/05/2014 156.10p 160.70p 156.00p 156.20p 26606
23/05/2014 158.30p 159.00p 154.95p 156.10p 19615
22/05/2014 153.20p 160.00p 153.20p 160.00p 43346
21/05/2014 156.80p 158.10p 153.80p 156.80p 130810
20/05/2014 158.40p 159.20p 156.00p 156.00p 79819
19/05/2014 154.00p 159.20p 154.00p 156.00p 108824
16/05/2014 154.80p 157.90p 153.60p 157.90p 53155
15/05/2014 159.60p 162.20p 152.00p 154.30p 415893
14/05/2014 161.80p 163.90p 159.83p 160.70p 27114
13/05/2014 160.20p 164.50p 157.90p 164.50p 33028
12/05/2014 159.00p 160.30p 156.70p 159.50p 41872
09/05/2014 158.00p 161.20p 158.00p 158.00p 516937
08/05/2014 158.30p 160.72p 156.10p 159.00p 45549
07/05/2014 159.90p 162.30p 156.70p 156.70p 16234
06/05/2014 163.90p 163.90p 158.60p 162.60p 26709
02/05/2014 161.50p 163.00p 159.00p 159.00p 52398
01/05/2014 161.70p 162.67p 159.10p 159.10p 32486
30/04/2014 163.10p 163.90p 159.60p 161.00p 100757
29/04/2014 161.90p 164.60p 161.06p 163.50p 86097
28/04/2014 158.90p 161.70p 157.00p 161.70p 45430
25/04/2014 159.40p 161.10p 155.80p 158.00p 55801
24/04/2014 161.90p 161.90p 158.54p 160.00p 65957
23/04/2014 158.30p 162.60p 158.30p 159.00p 61507
22/04/2014 159.00p 163.00p 159.00p 160.00p 88040
17/04/2014 160.00p 162.70p 158.40p 158.40p 46271
16/04/2014 160.40p 163.30p 160.00p 161.10p 79479
15/04/2014 158.00p 161.70p 158.00p 161.70p 43125
14/04/2014 157.20p 161.50p 157.20p 160.50p 85202
11/04/2014 157.00p 163.30p 157.00p 163.30p 55930
10/04/2014 156.30p 162.30p 156.30p 162.30p 109524
09/04/2014 162.30p 162.30p 158.10p 158.50p 62346
08/04/2014 159.30p 162.00p 156.80p 158.30p 541748
07/04/2014 160.20p 160.50p 157.40p 157.40p 92867
04/04/2014 162.30p 162.30p 158.37p 160.00p 62785
03/04/2014 158.60p 161.40p 158.31p 161.40p 47000
02/04/2014 156.70p 162.50p 155.00p 161.10p 226983
01/04/2014 156.90p 158.10p 154.93p 156.90p 125465
31/03/2014 156.50p 158.10p 153.00p 158.10p 156765
28/03/2014 153.80p 155.70p 151.50p 154.00p 517934
27/03/2014 153.50p 157.90p 152.00p 155.70p 226812
26/03/2014 150.10p 153.50p 150.10p 153.50p 207419
25/03/2014 151.90p 153.00p 150.20p 152.00p 350277
24/03/2014 152.00p 154.00p 150.20p 153.00p 384887
21/03/2014 152.00p 155.00p 150.62p 152.00p 871665
20/03/2014 154.00p 156.00p 150.56p 151.40p 981674
19/03/2014 141.70p 157.00p 141.70p 154.00p 749090
18/03/2014 143.10p 146.90p 141.90p 144.20p 119318
17/03/2014 142.70p 147.28p 142.40p 142.40p 47912
14/03/2014 132.30p 150.00p 132.30p 144.00p 12487459
13/03/2014 135.00p 135.80p 133.50p 133.50p 23361
12/03/2014 137.50p 137.50p 134.62p 134.90p 49027
11/03/2014 137.00p 137.50p 135.10p 137.50p 31477
10/03/2014 134.80p 135.70p 132.02p 133.00p 63569
07/03/2014 133.90p 136.20p 132.40p 134.00p 75737
06/03/2014 132.70p 134.00p 131.80p 134.00p 54970
05/03/2014 129.00p 134.00p 129.00p 133.00p 62076
04/03/2014 132.50p 136.40p 119.69p 131.90p 184553

*Close Price adjusted for both dividends and splits