Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/03/2014 132.50p 136.40p 119.69p 131.90p 184553
03/03/2014 137.00p 137.50p 130.70p 130.70p 37500
28/02/2014 139.70p 139.70p 136.09p 137.50p 45388
27/02/2014 137.40p 140.62p 136.60p 136.60p 48498
26/02/2014 141.10p 145.00p 138.10p 140.50p 80446
25/02/2014 144.00p 146.70p 138.82p 142.30p 135768
24/02/2014 144.00p 147.55p 144.00p 146.70p 19378
21/02/2014 145.00p 147.90p 144.30p 146.10p 73931
20/02/2014 144.00p 147.30p 144.00p 147.30p 12760
19/02/2014 147.20p 149.67p 144.20p 146.10p 33839
18/02/2014 148.00p 151.00p 147.30p 150.00p 33316
17/02/2014 142.40p 151.00p 140.03p 151.00p 247376
14/02/2014 140.00p 145.90p 140.00p 144.80p 31973
13/02/2014 140.00p 144.90p 140.00p 143.60p 24208
12/02/2014 142.00p 142.50p 140.40p 140.40p 14824
11/02/2014 142.60p 147.82p 142.00p 142.50p 33380
10/02/2014 142.10p 148.00p 140.69p 147.10p 46436
07/02/2014 142.00p 142.50p 139.64p 140.50p 26834
06/02/2014 139.90p 144.40p 137.00p 142.30p 29433
05/02/2014 137.50p 141.00p 136.00p 137.00p 136044
04/02/2014 137.00p 141.30p 137.00p 140.50p 44791
03/02/2014 134.80p 140.20p 134.22p 140.20p 59266
31/01/2014 135.90p 138.80p 133.62p 138.80p 1131330
30/01/2014 128.80p 137.90p 128.00p 136.00p 75422
29/01/2014 134.70p 137.10p 128.00p 128.00p 60710
28/01/2014 133.80p 135.90p 131.50p 132.50p 17356
27/01/2014 142.20p 142.20p 131.50p 134.00p 58404
24/01/2014 144.30p 144.30p 138.30p 138.30p 24056
23/01/2014 146.10p 148.50p 143.30p 143.60p 111108
22/01/2014 146.10p 149.40p 145.56p 147.20p 32289
21/01/2014 146.00p 150.00p 140.60p 150.00p 119932
20/01/2014 142.00p 144.40p 140.60p 144.40p 13527
17/01/2014 143.90p 144.20p 140.60p 140.70p 39413
16/01/2014 146.50p 146.60p 140.90p 142.40p 37539
15/01/2014 144.00p 146.60p 138.40p 146.60p 42437
14/01/2014 138.30p 143.60p 138.30p 143.60p 31468
13/01/2014 140.10p 143.50p 135.26p 140.00p 19262
10/01/2014 135.00p 140.00p 134.99p 140.00p 48783
09/01/2014 135.90p 138.28p 135.40p 135.40p 23111
08/01/2014 141.20p 141.20p 137.00p 137.00p 18557
07/01/2014 141.00p 144.14p 140.60p 140.60p 35596
06/01/2014 144.40p 144.40p 140.49p 143.60p 35705
03/01/2014 142.30p 143.00p 140.14p 141.00p 27640
02/01/2014 137.30p 142.30p 133.00p 142.30p 59464
31/12/2013 135.80p 137.30p 132.00p 135.00p 7998
30/12/2013 131.60p 136.20p 131.60p 136.00p 28979
27/12/2013 131.90p 131.90p 131.90p 131.90p 5917
24/12/2013 127.00p 131.90p 127.00p 131.90p 17378
23/12/2013 130.50p 130.50p 124.90p 129.70p 105582
20/12/2013 128.00p 130.80p 126.70p 130.50p 108551
19/12/2013 132.10p 132.10p 129.00p 129.60p 36077
18/12/2013 134.50p 134.81p 131.10p 132.10p 29218
17/12/2013 129.60p 134.50p 129.10p 131.10p 37409
16/12/2013 130.80p 134.90p 129.10p 129.10p 36514
13/12/2013 131.10p 135.22p 129.30p 129.30p 21629
12/12/2013 132.70p 135.85p 131.00p 131.00p 27463
11/12/2013 136.70p 137.54p 132.60p 134.30p 39086
10/12/2013 133.00p 138.00p 133.00p 133.00p 17942
09/12/2013 136.60p 138.90p 133.00p 133.00p 366321
06/12/2013 140.00p 140.00p 133.00p 134.00p 108247
05/12/2013 137.00p 139.00p 133.00p 133.00p 47604
04/12/2013 141.20p 141.56p 136.60p 137.70p 14518
03/12/2013 142.90p 142.90p 138.30p 139.00p 152020
02/12/2013 147.10p 147.10p 138.55p 139.00p 80194
29/11/2013 149.00p 149.00p 140.50p 147.00p 56216
28/11/2013 148.80p 148.80p 142.60p 144.00p 13364
27/11/2013 145.10p 146.50p 142.42p 142.50p 13067
26/11/2013 146.10p 148.00p 144.10p 144.80p 60213
25/11/2013 143.70p 145.70p 140.14p 145.70p 20234
22/11/2013 139.10p 142.80p 139.10p 141.30p 491632
21/11/2013 140.30p 140.40p 139.00p 140.00p 143972
20/11/2013 139.70p 140.40p 139.00p 140.00p 88142
19/11/2013 141.50p 142.50p 138.10p 140.50p 3659291
18/11/2013 141.20p 143.50p 141.00p 141.00p 104229
15/11/2013 147.80p 147.80p 140.92p 141.00p 82671
14/11/2013 146.10p 146.10p 142.00p 145.90p 8678
13/11/2013 145.50p 147.20p 142.00p 142.00p 33690
12/11/2013 146.50p 149.30p 145.00p 147.20p 532328
11/11/2013 149.30p 152.40p 147.80p 149.30p 22045
08/11/2013 145.50p 149.60p 145.50p 147.80p 20525
07/11/2013 154.00p 154.00p 148.50p 149.20p 31450
06/11/2013 150.00p 153.00p 143.30p 150.00p 56630
05/11/2013 150.20p 150.20p 143.30p 147.20p 445484
04/11/2013 144.30p 149.48p 143.50p 147.30p 56526
01/11/2013 148.70p 148.70p 140.50p 143.50p 84692
31/10/2013 147.00p 150.00p 143.40p 143.50p 31359
30/10/2013 147.50p 151.97p 143.60p 149.60p 116182
29/10/2013 147.60p 152.80p 147.60p 150.00p 80716
28/10/2013 150.60p 154.00p 150.00p 150.00p 62160
25/10/2013 153.80p 156.00p 150.50p 150.50p 53805
24/10/2013 153.10p 154.90p 150.00p 153.80p 94312
23/10/2013 152.50p 154.00p 150.30p 150.50p 55490
22/10/2013 155.20p 157.97p 152.50p 154.00p 64142
21/10/2013 152.90p 155.50p 149.10p 155.50p 119877
18/10/2013 148.00p 151.25p 148.00p 150.60p 155749
17/10/2013 149.60p 154.00p 147.00p 150.00p 532209
16/10/2013 155.60p 158.50p 154.00p 154.00p 937131
15/10/2013 160.70p 163.70p 156.90p 159.00p 52575
14/10/2013 162.00p 163.47p 159.60p 160.30p 35813
11/10/2013 158.50p 165.70p 157.97p 162.00p 91916
10/10/2013 160.30p 164.30p 155.17p 164.30p 192944
09/10/2013 156.60p 158.60p 153.80p 153.80p 1443574
08/10/2013 151.10p 157.60p 151.10p 155.60p 1340742
07/10/2013 157.70p 158.00p 150.66p 152.90p 34011
04/10/2013 152.00p 154.60p 152.00p 152.00p 64377
03/10/2013 153.60p 158.00p 152.00p 152.00p 65686
02/10/2013 153.50p 157.60p 152.40p 152.50p 6290360
01/10/2013 154.00p 156.30p 151.50p 153.00p 78025
30/09/2013 157.10p 157.10p 154.00p 154.00p 39931
27/09/2013 159.10p 159.10p 155.00p 156.80p 80980
26/09/2013 160.00p 162.10p 158.00p 158.00p 58675
25/09/2013 158.00p 162.70p 158.00p 159.10p 23188
24/09/2013 159.80p 164.00p 157.20p 161.00p 90242
23/09/2013 163.00p 163.00p 157.84p 161.10p 33701
20/09/2013 160.90p 161.70p 157.00p 158.20p 322497
19/09/2013 161.00p 165.90p 159.00p 159.00p 68725
18/09/2013 161.60p 165.40p 160.35p 165.40p 64115
17/09/2013 157.20p 164.00p 157.09p 163.50p 137882
16/09/2013 158.00p 160.10p 155.20p 160.00p 30568
13/09/2013 157.00p 159.10p 152.00p 159.10p 3871851
12/09/2013 155.00p 158.00p 154.60p 156.00p 112492
11/09/2013 157.00p 159.10p 155.00p 159.10p 69520
10/09/2013 155.00p 158.90p 153.20p 158.90p 103117
09/09/2013 156.00p 159.10p 153.50p 159.10p 52834
06/09/2013 153.50p 157.68p 153.10p 156.00p 56775
05/09/2013 157.80p 158.25p 153.10p 153.10p 54579
04/09/2013 153.30p 160.42p 153.30p 157.00p 200892
03/09/2013 160.90p 160.90p 157.00p 157.30p 12683
02/09/2013 157.50p 161.00p 157.00p 157.00p 22880
30/08/2013 159.30p 160.30p 156.90p 160.30p 45639
29/08/2013 156.00p 160.00p 155.10p 160.00p 72587
28/08/2013 156.00p 157.00p 156.00p 157.00p 16759
27/08/2013 157.70p 159.60p 156.00p 156.30p 37141
23/08/2013 156.00p 159.00p 156.00p 157.90p 44149
22/08/2013 156.60p 159.00p 156.60p 159.00p 127201
21/08/2013 156.00p 157.50p 156.00p 157.50p 36086
20/08/2013 157.80p 160.00p 154.32p 155.50p 45117
19/08/2013 161.00p 161.00p 157.00p 157.00p 24688
16/08/2013 160.10p 161.00p 157.50p 161.00p 40511
15/08/2013 158.50p 161.00p 156.47p 158.50p 67789
14/08/2013 158.00p 161.90p 157.40p 161.00p 61730
13/08/2013 160.00p 161.00p 156.50p 161.00p 12193
12/08/2013 164.30p 164.30p 156.50p 156.50p 27175
09/08/2013 161.00p 162.00p 158.60p 160.30p 32243
08/08/2013 160.00p 160.50p 158.54p 160.50p 19842
07/08/2013 158.00p 160.50p 155.14p 157.50p 7304
06/08/2013 159.90p 160.50p 155.21p 160.50p 13650
05/08/2013 155.40p 161.00p 155.40p 161.00p 26132
02/08/2013 157.30p 160.10p 155.07p 160.10p 26730
01/08/2013 159.50p 160.00p 156.00p 160.00p 22549
31/07/2013 153.00p 160.50p 152.00p 160.50p 45022
30/07/2013 159.80p 161.00p 143.29p 152.00p 37076
29/07/2013 157.10p 161.00p 157.00p 158.30p 26916
26/07/2013 157.00p 161.90p 157.00p 157.00p 6538
25/07/2013 158.70p 161.00p 158.70p 161.00p 10960
24/07/2013 157.60p 163.40p 157.60p 161.60p 16581
23/07/2013 159.90p 162.00p 157.01p 162.00p 16575
22/07/2013 159.10p 162.00p 158.14p 162.00p 11950
19/07/2013 159.00p 163.43p 158.40p 158.40p 14727
18/07/2013 162.00p 165.00p 159.00p 162.40p 17442
17/07/2013 163.10p 165.00p 163.10p 165.00p 30554
16/07/2013 164.90p 164.90p 161.80p 164.30p 21591
15/07/2013 164.00p 164.00p 161.48p 164.00p 12681
12/07/2013 160.00p 163.00p 157.88p 163.00p 26830
11/07/2013 161.00p 165.00p 160.00p 165.00p 26297
10/07/2013 164.40p 166.00p 162.50p 164.00p 41468
09/07/2013 163.00p 163.00p 158.00p 163.00p 77535
08/07/2013 158.50p 161.33p 155.62p 161.30p 79585
05/07/2013 157.50p 157.50p 155.00p 157.50p 28447
04/07/2013 156.40p 159.00p 152.00p 157.80p 49966
03/07/2013 150.70p 154.20p 150.00p 154.00p 46913
02/07/2013 152.00p 155.00p 152.00p 153.50p 10836
01/07/2013 152.00p 157.40p 150.20p 152.00p 30197
28/06/2013 157.00p 159.30p 152.40p 153.60p 51513
27/06/2013 158.60p 159.86p 154.30p 159.30p 24001
26/06/2013 156.30p 160.50p 155.80p 160.50p 13681
25/06/2013 159.00p 161.00p 155.00p 155.80p 30065
24/06/2013 162.00p 162.90p 156.60p 158.50p 22552
21/06/2013 150.40p 162.00p 150.40p 162.00p 289901
20/06/2013 155.30p 156.50p 151.12p 152.00p 49008
19/06/2013 150.50p 156.50p 150.00p 156.50p 48432
18/06/2013 150.10p 155.00p 150.10p 152.00p 41767
17/06/2013 153.00p 153.00p 145.90p 153.00p 40166
14/06/2013 150.10p 154.11p 150.00p 150.00p 37585
13/06/2013 162.00p 162.00p 150.00p 150.00p 154143
12/06/2013 163.80p 163.80p 158.10p 160.00p 42462
11/06/2013 164.00p 164.00p 158.50p 159.10p 34808
10/06/2013 160.10p 163.14p 160.10p 160.30p 151038
07/06/2013 153.10p 163.90p 153.10p 161.00p 82800
06/06/2013 153.50p 155.04p 150.80p 154.10p 50588
05/06/2013 146.00p 150.88p 146.00p 150.80p 79886
04/06/2013 147.10p 152.40p 147.00p 149.50p 89671
03/06/2013 152.00p 152.00p 145.60p 149.50p 131766
31/05/2013 150.10p 153.00p 145.50p 148.80p 884765
30/05/2013 153.00p 153.00p 150.00p 150.60p 100896
29/05/2013 145.00p 152.66p 145.00p 150.00p 126069
28/05/2013 146.50p 153.50p 144.00p 147.00p 125091
24/05/2013 152.50p 156.50p 146.20p 146.20p 80109
23/05/2013 153.60p 157.70p 152.50p 152.50p 253870
22/05/2013 164.00p 164.00p 156.10p 156.50p 63831

*Close Price adjusted for both dividends and splits