Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
20/05/2013 156.50p 163.00p 156.50p 163.00p 33378
17/05/2013 154.00p 160.00p 154.00p 158.30p 52460
16/05/2013 155.90p 157.24p 155.00p 155.00p 355924
15/05/2013 157.00p 160.00p 155.00p 157.80p 67325
14/05/2013 163.80p 163.90p 157.00p 157.00p 51627
13/05/2013 168.00p 168.00p 156.00p 161.00p 72718
10/05/2013 165.00p 167.90p 165.00p 166.00p 19898
09/05/2013 167.00p 169.00p 165.80p 165.80p 40017
08/05/2013 167.00p 169.20p 167.00p 167.40p 15591
07/05/2013 165.30p 169.90p 165.20p 168.10p 29695
03/05/2013 167.60p 170.00p 165.09p 170.00p 97469
02/05/2013 168.90p 170.00p 165.10p 170.00p 38654
01/05/2013 168.70p 170.00p 166.03p 170.00p 18000
30/04/2013 168.60p 170.00p 166.10p 168.00p 58631
29/04/2013 166.70p 170.00p 166.60p 170.00p 5256
26/04/2013 169.40p 171.40p 166.60p 166.60p 105384
25/04/2013 173.80p 173.81p 168.00p 170.00p 34093
24/04/2013 165.00p 173.90p 161.80p 173.80p 42766
23/04/2013 160.00p 165.24p 160.00p 165.00p 54418
22/04/2013 162.20p 164.40p 160.00p 164.40p 9320
19/04/2013 158.50p 161.00p 156.94p 159.20p 54023
18/04/2013 159.40p 159.40p 156.20p 157.00p 87096
17/04/2013 156.10p 161.00p 156.10p 156.50p 65967
16/04/2013 156.00p 156.30p 155.00p 155.00p 79067
15/04/2013 164.90p 165.60p 155.00p 155.00p 99905
12/04/2013 158.00p 164.90p 158.00p 164.90p 26548
11/04/2013 158.00p 163.90p 157.26p 163.10p 68612
10/04/2013 159.00p 159.00p 155.00p 157.40p 18909
09/04/2013 157.00p 158.40p 153.26p 155.00p 230364
08/04/2013 162.00p 162.00p 156.00p 156.00p 7519
05/04/2013 163.00p 163.00p 157.80p 157.80p 34126
04/04/2013 158.50p 162.70p 157.90p 162.00p 30799
03/04/2013 164.00p 165.00p 158.50p 158.50p 80672
02/04/2013 166.50p 169.90p 164.00p 165.00p 56802
28/03/2013 171.90p 173.20p 165.00p 165.00p 77147
27/03/2013 175.90p 175.90p 165.00p 170.10p 84609
26/03/2013 173.00p 175.90p 171.00p 172.00p 63531
25/03/2013 171.20p 176.00p 171.20p 176.00p 64753
22/03/2013 175.60p 176.00p 171.00p 176.00p 29966
21/03/2013 172.70p 177.50p 172.50p 176.00p 130764
20/03/2013 176.10p 178.00p 174.85p 177.50p 53775
19/03/2013 172.90p 176.50p 166.79p 176.00p 26149
18/03/2013 169.00p 174.52p 169.00p 173.00p 41826
15/03/2013 166.90p 171.00p 161.92p 169.00p 710476
14/03/2013 164.00p 167.50p 162.26p 167.50p 130948
13/03/2013 164.90p 165.00p 161.10p 164.00p 35215
12/03/2013 165.00p 165.00p 163.00p 165.00p 54206
11/03/2013 163.60p 165.90p 162.14p 164.00p 25159
08/03/2013 163.00p 165.00p 162.00p 165.00p 80477
07/03/2013 163.10p 164.90p 162.80p 162.80p 29334
06/03/2013 163.00p 165.80p 160.70p 165.80p 73169
05/03/2013 166.00p 166.00p 162.06p 163.00p 24351
04/03/2013 163.00p 164.90p 162.50p 164.50p 15512
01/03/2013 163.00p 164.90p 162.18p 163.00p 42729
28/02/2013 163.00p 164.00p 162.00p 164.00p 23631
27/02/2013 164.40p 165.00p 157.60p 163.10p 118451
26/02/2013 164.70p 165.00p 161.50p 164.30p 26384
25/02/2013 162.50p 167.40p 162.50p 165.00p 24129
22/02/2013 162.20p 166.33p 160.66p 164.30p 125526
21/02/2013 162.10p 165.00p 161.43p 161.50p 48138
20/02/2013 163.80p 166.62p 162.25p 165.00p 98980
19/02/2013 163.00p 167.40p 162.30p 165.00p 267773
18/02/2013 156.50p 167.40p 156.20p 167.40p 206693
15/02/2013 154.20p 158.00p 154.20p 158.00p 22991
14/02/2013 155.60p 156.50p 153.22p 155.80p 54556
13/02/2013 152.30p 156.50p 150.80p 156.50p 159372
12/02/2013 153.90p 153.90p 149.24p 150.80p 38069
11/02/2013 151.90p 152.50p 149.41p 152.20p 12275
08/02/2013 149.60p 152.30p 148.50p 149.20p 27453
07/02/2013 152.00p 152.00p 148.50p 149.90p 11647
06/02/2013 153.90p 153.90p 151.10p 153.20p 22240
05/02/2013 153.90p 153.90p 152.00p 153.00p 6397
04/02/2013 150.10p 153.00p 149.00p 152.20p 33434
01/02/2013 150.60p 153.90p 148.50p 152.00p 22820
31/01/2013 152.00p 152.90p 148.70p 150.40p 43892
30/01/2013 155.00p 156.00p 152.20p 152.90p 50217
29/01/2013 155.00p 159.92p 154.50p 154.50p 31409
28/01/2013 158.70p 158.70p 154.00p 155.00p 34034
25/01/2013 154.00p 156.50p 150.50p 155.20p 77192
24/01/2013 151.00p 152.75p 150.21p 152.50p 20029
23/01/2013 153.00p 153.00p 150.68p 152.00p 34667
22/01/2013 153.10p 153.10p 152.00p 153.00p 46989
21/01/2013 152.10p 153.00p 152.00p 153.00p 26543
18/01/2013 152.50p 153.00p 150.21p 153.00p 30931
17/01/2013 148.50p 153.00p 147.43p 152.50p 22862
16/01/2013 148.20p 148.50p 147.00p 148.50p 14506
15/01/2013 148.80p 148.80p 146.90p 147.20p 405475
14/01/2013 148.70p 148.70p 145.00p 146.50p 40279
11/01/2013 148.50p 148.50p 146.01p 148.00p 11927
10/01/2013 148.20p 149.21p 147.00p 148.40p 49929
09/01/2013 145.70p 147.74p 143.00p 147.00p 78427
08/01/2013 147.40p 147.80p 145.18p 145.70p 12149
07/01/2013 146.50p 148.80p 143.17p 148.80p 50812
04/01/2013 147.00p 147.00p 144.80p 146.70p 15109
03/01/2013 148.40p 148.50p 145.50p 147.00p 43832
02/01/2013 145.00p 148.50p 143.49p 147.80p 21446
31/12/2012 145.00p 145.00p 142.80p 144.90p 12045
28/12/2012 145.00p 147.00p 143.80p 143.80p 16587
27/12/2012 145.00p 146.20p 143.78p 143.80p 11976
24/12/2012 145.00p 145.00p 143.08p 143.80p 7827
21/12/2012 144.00p 148.13p 144.00p 144.00p 169195
20/12/2012 144.10p 149.90p 144.10p 144.10p 42176
19/12/2012 148.00p 148.50p 146.71p 148.00p 29526
18/12/2012 143.90p 147.13p 141.25p 146.30p 50686
17/12/2012 140.00p 143.90p 138.40p 143.80p 25150
14/12/2012 138.80p 142.00p 138.00p 141.80p 69183
13/12/2012 140.00p 140.00p 138.30p 139.50p 19867
12/12/2012 139.00p 140.00p 139.00p 139.80p 211627
11/12/2012 139.90p 140.00p 137.91p 139.30p 31204
10/12/2012 140.00p 140.00p 137.74p 139.50p 49295
07/12/2012 140.00p 142.50p 139.60p 139.60p 39159
06/12/2012 139.90p 141.00p 139.10p 139.20p 25316
05/12/2012 139.60p 141.70p 133.50p 137.30p 35897
04/12/2012 141.40p 143.70p 138.70p 138.70p 19286
03/12/2012 141.00p 145.00p 139.00p 139.00p 59109
30/11/2012 147.30p 148.60p 139.91p 142.50p 89027
29/11/2012 146.10p 148.10p 144.00p 144.00p 63950
28/11/2012 149.20p 149.20p 146.20p 146.70p 39795
27/11/2012 145.90p 148.00p 144.90p 148.00p 42735
26/11/2012 145.90p 149.20p 145.90p 149.20p 46285
23/11/2012 149.90p 150.00p 148.40p 149.80p 13907
22/11/2012 149.00p 150.00p 147.80p 149.00p 17559
21/11/2012 144.10p 149.90p 144.10p 148.00p 21099
20/11/2012 148.80p 148.80p 145.32p 147.90p 27342
19/11/2012 143.00p 147.80p 143.00p 147.80p 59331
16/11/2012 144.30p 148.00p 143.90p 145.90p 9193
15/11/2012 145.00p 145.94p 143.00p 145.20p 18671
14/11/2012 147.00p 148.25p 145.70p 145.70p 27434
13/11/2012 148.00p 149.90p 147.37p 147.40p 40517
12/11/2012 147.20p 150.90p 146.49p 149.20p 62247
09/11/2012 147.10p 150.80p 147.10p 150.80p 29785
08/11/2012 150.60p 151.70p 148.00p 149.80p 28198
07/11/2012 147.90p 154.30p 147.15p 154.30p 194259
06/11/2012 149.00p 150.00p 146.82p 149.20p 31670
05/11/2012 149.90p 150.00p 146.10p 148.80p 18543
02/11/2012 148.90p 150.00p 148.32p 149.30p 21336
01/11/2012 147.00p 149.30p 147.00p 148.90p 14430
31/10/2012 150.00p 150.00p 146.50p 146.50p 20110
30/10/2012 150.00p 150.00p 147.44p 149.00p 12212
29/10/2012 148.00p 149.00p 147.00p 147.50p 28721
26/10/2012 150.00p 150.00p 148.35p 149.00p 41776
25/10/2012 150.00p 151.00p 149.30p 151.00p 66768
24/10/2012 152.90p 152.90p 150.00p 151.10p 12221
23/10/2012 152.40p 152.40p 148.67p 150.00p 61755
22/10/2012 153.00p 153.00p 149.66p 151.70p 23049
19/10/2012 154.00p 154.00p 149.20p 151.20p 65647
18/10/2012 148.30p 153.00p 148.30p 152.40p 103250
17/10/2012 153.40p 153.40p 151.10p 151.50p 29692
16/10/2012 154.00p 154.00p 148.80p 152.80p 39159
15/10/2012 151.50p 153.00p 151.25p 151.60p 31661
12/10/2012 153.50p 153.60p 149.50p 152.00p 105705
11/10/2012 152.90p 154.51p 149.60p 152.90p 40480
10/10/2012 152.00p 153.90p 148.80p 148.80p 36929
09/10/2012 151.10p 152.80p 150.35p 150.70p 16652
08/10/2012 150.90p 154.76p 148.71p 151.40p 44075
05/10/2012 148.80p 154.30p 148.80p 149.50p 78824
04/10/2012 146.90p 151.65p 146.19p 151.40p 63859
03/10/2012 149.60p 152.31p 149.49p 150.50p 11294
02/10/2012 150.50p 151.07p 147.60p 149.20p 28942
01/10/2012 144.00p 152.27p 144.00p 150.80p 92896
28/09/2012 146.90p 149.05p 145.10p 145.10p 28371
27/09/2012 145.90p 150.70p 145.15p 147.00p 38453
26/09/2012 145.90p 150.70p 141.90p 150.70p 88453
25/09/2012 144.30p 146.47p 141.60p 146.00p 46976
24/09/2012 143.20p 145.00p 141.81p 145.00p 22560
21/09/2012 141.00p 144.00p 138.10p 143.40p 128212
20/09/2012 139.60p 143.61p 138.70p 140.70p 36649
19/09/2012 143.00p 143.47p 139.10p 139.60p 66654
18/09/2012 142.40p 142.50p 139.00p 139.00p 48577
17/09/2012 141.00p 143.00p 137.76p 139.70p 98834
14/09/2012 132.80p 141.00p 130.80p 141.00p 46288
13/09/2012 130.00p 133.00p 130.00p 132.80p 43428
12/09/2012 131.40p 133.90p 128.69p 131.40p 29870
11/09/2012 129.20p 130.70p 129.10p 130.70p 14750
10/09/2012 131.80p 133.00p 129.50p 132.30p 10462
07/09/2012 128.60p 133.90p 128.60p 132.20p 8393
06/09/2012 130.00p 131.56p 129.00p 129.10p 11935
05/09/2012 129.70p 130.60p 126.00p 130.50p 44763
04/09/2012 129.60p 131.40p 127.15p 128.60p 45882
03/09/2012 134.00p 134.20p 128.52p 130.30p 22199
31/08/2012 134.50p 135.50p 132.00p 132.00p 19782
30/08/2012 135.50p 137.50p 133.41p 134.50p 143717
29/08/2012 138.20p 139.60p 135.53p 135.70p 84201
28/08/2012 142.00p 142.00p 138.00p 140.50p 29514
24/08/2012 137.50p 144.50p 134.30p 139.60p 167742
23/08/2012 131.00p 137.00p 128.75p 137.00p 157734
22/08/2012 130.00p 132.00p 128.10p 130.00p 36237
21/08/2012 129.20p 133.00p 129.00p 130.00p 25136
20/08/2012 132.50p 135.00p 128.60p 130.70p 77663
17/08/2012 126.00p 135.22p 125.50p 132.70p 282485
16/08/2012 120.00p 125.70p 120.00p 125.70p 56744
15/08/2012 120.00p 123.98p 120.00p 121.00p 32482
14/08/2012 119.00p 123.00p 119.00p 120.00p 97501
13/08/2012 120.00p 123.07p 120.00p 120.00p 29258
10/08/2012 119.00p 123.00p 119.00p 120.00p 36143
09/08/2012 121.50p 123.00p 120.00p 120.00p 84843
08/08/2012 122.20p 125.00p 120.00p 120.00p 52918
07/08/2012 119.00p 123.90p 119.00p 123.90p 43782
06/08/2012 121.00p 124.00p 119.10p 119.10p 30450
03/08/2012 120.00p 120.15p 115.10p 120.00p 152406

*Close Price adjusted for both dividends and splits