Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
02/08/2012 116.30p 120.00p 116.00p 116.00p 6922
01/08/2012 115.00p 118.40p 115.00p 117.10p 13825
31/07/2012 119.00p 119.00p 115.00p 115.00p 97072
30/07/2012 121.40p 121.40p 116.50p 116.50p 16447
27/07/2012 118.90p 121.10p 117.40p 118.60p 26534
26/07/2012 117.00p 119.30p 116.90p 116.90p 19437
25/07/2012 120.00p 120.00p 116.10p 117.00p 28568
24/07/2012 116.00p 119.00p 116.00p 116.00p 31742
23/07/2012 117.20p 117.50p 116.00p 116.00p 23001
20/07/2012 120.00p 120.00p 116.00p 116.50p 17950
19/07/2012 118.10p 121.80p 117.30p 117.30p 23667
18/07/2012 118.00p 121.00p 118.00p 118.00p 14816
17/07/2012 118.00p 121.45p 118.00p 118.40p 33322
16/07/2012 120.40p 123.00p 118.00p 118.00p 45183
13/07/2012 119.20p 121.70p 116.70p 121.70p 30145
12/07/2012 119.80p 120.00p 117.40p 120.00p 39623
11/07/2012 118.80p 120.00p 117.00p 119.80p 9417
10/07/2012 120.00p 120.00p 118.00p 120.00p 47783
09/07/2012 116.50p 122.20p 116.50p 122.20p 111792
06/07/2012 117.30p 119.70p 116.50p 119.00p 24785
05/07/2012 120.00p 120.00p 116.50p 116.50p 38001
04/07/2012 118.00p 120.00p 117.33p 119.90p 2948
03/07/2012 118.60p 121.00p 117.00p 119.00p 9485
02/07/2012 116.50p 118.90p 116.50p 117.90p 29941
29/06/2012 119.00p 120.00p 117.00p 117.00p 37351
28/06/2012 120.00p 120.00p 117.00p 119.00p 80234
27/06/2012 118.00p 118.68p 117.42p 118.50p 48836
26/06/2012 121.00p 123.00p 117.50p 118.40p 23801
25/06/2012 118.40p 120.88p 117.00p 117.00p 32794
22/06/2012 118.63p 118.63p 118.00p 118.00p 5951
21/06/2012 122.40p 122.40p 118.00p 118.00p 15109
20/06/2012 117.50p 121.71p 117.50p 120.70p 16087
19/06/2012 119.80p 121.20p 117.50p 117.50p 26733
18/06/2012 118.00p 120.20p 118.00p 119.00p 31344
15/06/2012 120.00p 122.00p 118.20p 120.00p 507343
14/06/2012 121.60p 121.80p 119.00p 120.00p 168633
13/06/2012 119.50p 121.30p 117.10p 120.80p 108507
12/06/2012 121.10p 121.71p 117.00p 117.00p 38743
11/06/2012 117.50p 119.50p 117.00p 117.00p 65560
08/06/2012 118.00p 118.80p 117.60p 117.60p 51805
07/06/2012 118.10p 121.90p 118.10p 118.20p 30845
06/06/2012 120.90p 122.26p 118.00p 118.00p 61923
01/06/2012 118.70p 121.50p 118.00p 120.40p 50125
31/05/2012 119.70p 121.00p 117.96p 118.00p 105395
30/05/2012 119.90p 123.00p 118.79p 119.00p 3494778
29/05/2012 122.20p 122.20p 119.00p 119.50p 73520
28/05/2012 122.60p 122.90p 119.00p 119.50p 68634
25/05/2012 123.00p 123.00p 119.10p 120.50p 116589
24/05/2012 122.90p 122.90p 119.00p 119.10p 53361
23/05/2012 120.00p 124.10p 119.30p 119.50p 140536
22/05/2012 125.00p 125.00p 120.00p 120.00p 108982
21/05/2012 123.00p 125.00p 121.00p 121.50p 3446871
18/05/2012 121.50p 124.90p 121.50p 122.00p 97954
17/05/2012 124.40p 126.40p 121.50p 122.00p 83864
16/05/2012 122.00p 125.10p 120.50p 125.00p 76699
15/05/2012 123.10p 124.00p 120.00p 122.10p 108139
14/05/2012 116.00p 123.50p 116.00p 123.50p 216705
11/05/2012 114.40p 116.70p 112.50p 116.70p 30387
10/05/2012 116.90p 117.60p 114.50p 115.30p 117732
09/05/2012 115.00p 115.00p 112.00p 113.20p 72081
08/05/2012 115.30p 116.41p 110.00p 111.00p 78997
04/05/2012 115.50p 116.56p 113.20p 116.50p 179092
03/05/2012 120.10p 120.58p 114.90p 114.90p 78833
02/05/2012 118.00p 121.00p 116.90p 121.00p 135705
01/05/2012 116.30p 119.00p 113.50p 113.50p 201433
30/04/2012 119.50p 122.00p 117.00p 117.00p 234803
27/04/2012 123.00p 123.10p 119.00p 119.00p 260913
26/04/2012 123.00p 125.00p 123.00p 123.30p 46396
25/04/2012 120.30p 125.10p 120.30p 123.00p 106931
24/04/2012 120.80p 123.50p 120.20p 120.80p 21847
23/04/2012 122.00p 125.00p 120.40p 120.90p 63674
20/04/2012 121.50p 125.00p 121.10p 122.70p 3290765
19/04/2012 122.50p 122.80p 120.20p 122.00p 29708
18/04/2012 120.10p 123.00p 120.00p 121.80p 86248
17/04/2012 121.10p 123.00p 120.00p 120.00p 124776
16/04/2012 122.60p 124.68p 121.00p 121.00p 1750532
13/04/2012 123.40p 124.24p 122.50p 122.50p 104277
12/04/2012 124.90p 126.50p 123.40p 123.40p 142258
11/04/2012 126.50p 127.20p 124.50p 124.50p 176779
10/04/2012 128.00p 130.42p 126.50p 126.50p 739779
05/04/2012 128.50p 128.50p 127.30p 127.50p 95142
04/04/2012 128.30p 129.90p 127.00p 127.20p 126744
03/04/2012 128.80p 129.55p 128.30p 128.30p 105788
02/04/2012 130.00p 130.00p 128.80p 128.80p 131432
30/03/2012 129.00p 130.00p 129.00p 129.20p 81049
29/03/2012 129.60p 131.80p 129.10p 129.10p 135393
28/03/2012 129.40p 131.10p 129.30p 129.50p 44336
27/03/2012 131.50p 132.19p 129.30p 129.30p 20314
26/03/2012 132.00p 133.00p 129.30p 129.30p 282543
23/03/2012 129.50p 132.85p 129.30p 130.00p 20986
22/03/2012 129.50p 132.00p 129.30p 129.30p 89945
21/03/2012 132.90p 132.90p 129.50p 129.50p 35160
20/03/2012 129.40p 133.00p 129.40p 129.40p 91047
19/03/2012 133.00p 133.00p 129.50p 130.00p 41697
16/03/2012 131.30p 132.20p 129.40p 129.80p 202419
15/03/2012 135.00p 135.00p 130.73p 131.50p 88787
14/03/2012 134.00p 135.00p 131.10p 132.60p 36755
13/03/2012 133.00p 133.50p 130.20p 132.00p 102346
12/03/2012 129.50p 132.63p 129.40p 130.00p 94889
09/03/2012 130.60p 132.97p 129.40p 129.40p 47531
08/03/2012 130.70p 133.00p 129.40p 129.40p 186216
07/03/2012 130.50p 134.00p 130.26p 130.80p 7537713
06/03/2012 137.50p 137.50p 130.50p 130.70p 2091859
05/03/2012 136.60p 137.50p 134.90p 135.40p 47866
02/03/2012 137.10p 138.43p 135.20p 137.90p 11232
01/03/2012 135.30p 140.15p 135.30p 137.40p 31729
29/02/2012 139.00p 141.90p 135.70p 137.60p 98710
28/02/2012 146.00p 146.00p 139.00p 139.00p 84217
27/02/2012 137.00p 145.90p 137.00p 145.10p 122694
24/02/2012 142.00p 142.00p 137.90p 138.60p 105182
23/02/2012 138.30p 141.00p 137.00p 141.00p 84031
22/02/2012 129.40p 138.40p 129.40p 138.40p 63038
21/02/2012 129.00p 132.00p 129.00p 129.90p 103467
20/02/2012 129.00p 131.68p 129.00p 131.00p 21532
17/02/2012 129.00p 132.00p 129.00p 129.00p 37801
16/02/2012 131.00p 132.80p 129.00p 129.10p 68409
15/02/2012 129.20p 133.40p 129.00p 129.90p 133067
14/02/2012 140.90p 140.90p 129.50p 129.50p 201386
13/02/2012 140.00p 140.00p 136.10p 138.00p 37687
10/02/2012 141.00p 141.00p 136.00p 138.20p 79879
09/02/2012 144.00p 144.00p 137.13p 139.00p 161828
08/02/2012 143.00p 144.00p 139.21p 143.00p 47982
07/02/2012 139.70p 142.80p 137.20p 142.00p 128026
06/02/2012 134.90p 140.00p 132.53p 140.00p 92284
03/02/2012 139.40p 139.40p 134.00p 134.90p 115874
02/02/2012 134.30p 139.50p 134.10p 137.60p 62190
01/02/2012 131.70p 138.37p 131.70p 138.00p 67139
31/01/2012 131.10p 133.00p 128.80p 131.70p 57636
30/01/2012 127.30p 131.10p 127.30p 131.10p 76783
27/01/2012 127.50p 131.40p 127.00p 127.00p 27291
26/01/2012 127.20p 131.90p 127.20p 127.50p 20463
25/01/2012 129.00p 130.90p 127.00p 127.60p 19036
24/01/2012 131.00p 131.00p 127.00p 127.10p 156185
23/01/2012 132.00p 132.00p 127.50p 129.50p 40118
20/01/2012 130.70p 132.00p 127.50p 128.00p 82487
19/01/2012 131.30p 139.00p 128.10p 130.00p 153425
18/01/2012 132.00p 132.00p 128.00p 131.40p 127765
17/01/2012 132.00p 132.00p 129.50p 129.50p 126831
16/01/2012 132.00p 132.00p 129.80p 129.80p 5543
13/01/2012 131.90p 132.00p 129.70p 129.70p 28861
12/01/2012 130.00p 131.31p 129.70p 129.70p 51598
11/01/2012 129.80p 130.50p 129.70p 129.80p 22627
10/01/2012 134.90p 134.90p 129.50p 129.50p 89786
09/01/2012 135.00p 135.00p 130.00p 130.00p 27664
06/01/2012 130.10p 133.00p 129.50p 131.70p 210364
05/01/2012 131.40p 133.00p 127.00p 130.00p 112576
04/01/2012 127.60p 131.60p 127.20p 131.60p 55766
03/01/2012 127.50p 128.00p 125.20p 127.00p 24704
30/12/2011 126.44p 126.70p 125.65p 126.70p 875
29/12/2011 126.30p 128.10p 125.00p 126.40p 7492
28/12/2011 126.70p 129.00p 125.10p 127.50p 10256
23/12/2011 126.50p 127.70p 125.10p 126.10p 3075
22/12/2011 127.30p 127.80p 125.90p 126.70p 43251
21/12/2011 124.90p 127.10p 124.90p 126.50p 40133
20/12/2011 127.00p 128.90p 124.30p 125.00p 67728
19/12/2011 123.10p 126.90p 122.92p 125.30p 70213
16/12/2011 130.10p 131.30p 121.50p 124.00p 449603
15/12/2011 138.00p 138.00p 129.00p 129.30p 120277
14/12/2011 138.10p 140.00p 136.00p 138.00p 66555
13/12/2011 148.50p 148.50p 138.40p 141.00p 229686
12/12/2011 147.10p 150.00p 147.00p 147.00p 22511
09/12/2011 147.20p 150.90p 146.20p 150.90p 162324
08/12/2011 150.10p 150.10p 145.00p 147.10p 37620
07/12/2011 148.40p 150.80p 145.10p 148.80p 158757
06/12/2011 145.80p 149.90p 145.70p 146.90p 16092
05/12/2011 146.30p 149.90p 145.77p 148.30p 29253
02/12/2011 143.00p 148.00p 140.10p 145.80p 209021
01/12/2011 150.40p 152.40p 141.90p 141.90p 188633
30/11/2011 143.00p 152.80p 143.00p 149.70p 1201832
29/11/2011 142.70p 146.70p 140.50p 144.50p 111281
28/11/2011 141.00p 144.90p 140.10p 142.20p 190197
25/11/2011 140.40p 140.90p 137.10p 140.00p 58987
24/11/2011 144.20p 144.20p 138.20p 140.00p 132265
23/11/2011 146.40p 146.40p 139.50p 141.50p 164962
22/11/2011 146.90p 148.90p 145.00p 146.30p 104183
21/11/2011 146.30p 148.30p 145.00p 145.60p 34367
18/11/2011 145.90p 149.00p 145.10p 146.90p 134048
17/11/2011 145.40p 147.20p 144.40p 146.00p 51604
16/11/2011 145.50p 148.20p 143.40p 145.20p 153708
15/11/2011 143.10p 148.20p 143.10p 145.00p 24740
14/11/2011 149.10p 149.31p 143.10p 144.90p 333572
11/11/2011 152.00p 154.07p 150.00p 150.00p 171119
10/11/2011 135.10p 153.00p 135.10p 150.00p 425978
09/11/2011 139.40p 139.40p 135.10p 137.00p 107773
08/11/2011 137.90p 139.00p 135.10p 139.00p 157274
07/11/2011 139.00p 139.00p 135.50p 138.60p 33854
04/11/2011 135.00p 138.80p 135.00p 135.40p 43112
03/11/2011 135.30p 138.00p 135.10p 137.00p 33439
02/11/2011 138.10p 139.90p 135.39p 135.80p 29547
01/11/2011 140.00p 140.00p 135.70p 136.00p 9764
31/10/2011 140.00p 140.00p 135.50p 138.90p 74880
28/10/2011 139.90p 140.00p 135.05p 140.00p 23961
27/10/2011 141.90p 141.90p 137.10p 139.90p 85399
26/10/2011 130.00p 142.90p 128.50p 140.00p 312892
25/10/2011 129.90p 130.00p 125.82p 129.00p 21328
24/10/2011 126.00p 128.50p 126.00p 127.40p 15027
21/10/2011 128.00p 128.00p 125.60p 126.10p 31880
20/10/2011 125.00p 128.30p 125.00p 127.00p 17874
19/10/2011 126.00p 127.00p 124.55p 126.10p 167189
18/10/2011 127.40p 127.90p 123.60p 126.30p 237819

*Close Price adjusted for both dividends and splits