Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
15/12/2010 136.90p 139.90p 135.03p 138.40p 213792
14/12/2010 132.50p 139.71p 130.30p 138.00p 313788
13/12/2010 129.20p 133.00p 128.60p 133.00p 290159
10/12/2010 129.10p 131.20p 127.00p 130.80p 290476
09/12/2010 131.00p 134.90p 128.00p 130.80p 460739
08/12/2010 129.90p 129.90p 127.10p 128.90p 608792
07/12/2010 131.90p 131.90p 127.30p 128.10p 301133
06/12/2010 128.30p 130.00p 127.00p 127.00p 86497
03/12/2010 127.10p 131.50p 127.10p 129.00p 330401
02/12/2010 131.70p 132.00p 129.12p 130.10p 249189
01/12/2010 131.30p 132.10p 128.60p 129.20p 255473
30/11/2010 128.00p 130.80p 127.20p 129.00p 255286
29/11/2010 129.40p 129.40p 127.00p 127.00p 103517
26/11/2010 127.00p 131.00p 127.00p 129.40p 83885
25/11/2010 129.60p 129.60p 128.20p 128.80p 52284
24/11/2010 125.00p 129.20p 125.00p 128.20p 363259
23/11/2010 132.90p 132.90p 127.20p 127.20p 196922
22/11/2010 132.90p 132.90p 129.30p 129.90p 99159
19/11/2010 129.80p 131.30p 129.00p 130.00p 134292
18/11/2010 128.00p 131.00p 128.00p 130.60p 174705
17/11/2010 128.00p 128.70p 127.00p 128.40p 146682
16/11/2010 127.10p 128.20p 127.00p 128.00p 213104
15/11/2010 128.20p 129.60p 127.00p 127.70p 218940
12/11/2010 128.60p 130.00p 127.00p 127.00p 238476
11/11/2010 127.00p 131.70p 127.00p 127.80p 373860
10/11/2010 132.00p 132.00p 128.00p 130.00p 203586
09/11/2010 129.90p 131.00p 128.70p 130.30p 178810
08/11/2010 128.50p 128.80p 127.00p 127.00p 271129
05/11/2010 128.50p 128.50p 126.80p 127.50p 109715
04/11/2010 127.30p 128.39p 126.70p 128.10p 158769
03/11/2010 125.80p 128.50p 125.30p 127.30p 679006
02/11/2010 129.50p 129.50p 125.30p 125.50p 930171
01/11/2010 128.50p 129.00p 126.10p 126.90p 186842
29/10/2010 126.00p 127.70p 125.05p 127.70p 260094
28/10/2010 128.10p 128.20p 124.90p 125.00p 259590
27/10/2010 126.20p 126.32p 125.00p 125.00p 276182
26/10/2010 124.80p 128.00p 124.80p 126.30p 193741
25/10/2010 126.00p 128.72p 126.00p 127.50p 126298
22/10/2010 127.90p 127.90p 125.08p 126.80p 123385
21/10/2010 128.50p 130.80p 125.40p 127.60p 176681
20/10/2010 128.00p 129.30p 126.02p 129.30p 123028
19/10/2010 126.30p 129.60p 126.00p 128.30p 237245
18/10/2010 135.00p 135.00p 129.50p 129.60p 375836
15/10/2010 133.70p 134.90p 131.51p 134.90p 310062
14/10/2010 129.70p 132.20p 128.00p 131.80p 454605
13/10/2010 124.30p 128.00p 124.30p 127.70p 190813
12/10/2010 128.00p 128.00p 125.28p 127.30p 140777
11/10/2010 125.50p 128.00p 125.50p 128.00p 288233
08/10/2010 125.00p 130.00p 125.00p 126.60p 355813
07/10/2010 122.30p 128.00p 122.30p 125.00p 876145
06/10/2010 118.60p 122.15p 118.60p 121.50p 294059
05/10/2010 116.10p 119.70p 115.78p 118.90p 178137
04/10/2010 119.10p 119.10p 116.20p 116.20p 289686
01/10/2010 118.40p 119.00p 117.50p 117.70p 96723
30/09/2010 117.30p 118.90p 117.20p 117.20p 208968
29/09/2010 120.00p 120.00p 118.50p 118.50p 181255
28/09/2010 121.60p 121.66p 118.30p 118.90p 498612
27/09/2010 124.90p 124.90p 121.86p 122.80p 109798
24/09/2010 121.50p 123.80p 119.90p 123.40p 175167
23/09/2010 120.20p 122.40p 119.60p 121.50p 230294
22/09/2010 123.80p 123.80p 119.00p 120.10p 105032
21/09/2010 120.90p 123.10p 120.32p 122.00p 260415
20/09/2010 119.40p 120.00p 119.10p 120.00p 128917
17/09/2010 120.00p 122.00p 118.49p 118.50p 1009555
16/09/2010 120.80p 120.80p 117.30p 118.50p 176582
15/09/2010 117.00p 120.80p 116.53p 119.70p 322372
14/09/2010 117.80p 117.80p 115.30p 116.30p 259810
13/09/2010 116.00p 118.80p 116.00p 118.10p 152781
10/09/2010 112.30p 118.30p 112.30p 118.00p 242537
09/09/2010 115.50p 116.00p 113.15p 116.00p 79398
08/09/2010 112.80p 113.50p 112.50p 113.00p 46672
07/09/2010 114.60p 116.20p 112.00p 112.00p 106706
06/09/2010 113.00p 116.20p 112.45p 115.80p 84283
03/09/2010 115.00p 115.00p 112.20p 112.20p 127443
02/09/2010 114.00p 115.03p 112.40p 114.50p 209496
01/09/2010 110.90p 114.00p 110.50p 114.00p 166093
31/08/2010 106.70p 110.90p 105.37p 110.90p 214656
27/08/2010 106.80p 109.00p 104.10p 107.30p 582134
26/08/2010 104.50p 105.70p 103.40p 104.00p 740358
25/08/2010 107.80p 107.80p 103.30p 103.30p 302388
24/08/2010 108.10p 108.40p 105.00p 105.50p 195869
23/08/2010 108.40p 110.80p 106.00p 109.00p 184554
20/08/2010 107.80p 107.82p 104.00p 105.80p 338065
19/08/2010 108.20p 109.30p 106.80p 107.30p 288840
18/08/2010 110.30p 110.50p 106.50p 107.60p 119151
17/08/2010 111.00p 111.00p 108.70p 109.60p 180612
16/08/2010 111.10p 111.10p 108.76p 109.10p 58991
13/08/2010 111.40p 111.50p 108.80p 109.60p 263172
12/08/2010 110.00p 111.20p 109.10p 109.70p 1024961
11/08/2010 114.00p 114.00p 109.90p 109.90p 374871
10/08/2010 113.00p 115.50p 113.00p 113.90p 382599
09/08/2010 113.30p 115.40p 113.30p 114.90p 243395
06/08/2010 112.50p 115.00p 112.50p 113.50p 156916
05/08/2010 115.20p 115.90p 114.20p 114.20p 165465
04/08/2010 115.50p 117.67p 115.50p 115.80p 133345
03/08/2010 117.60p 118.70p 117.50p 117.90p 88942
02/08/2010 120.00p 120.00p 118.00p 118.20p 179008
30/07/2010 120.90p 120.90p 115.20p 118.90p 284293
29/07/2010 112.30p 122.70p 110.40p 117.00p 2214572
28/07/2010 108.50p 112.00p 108.00p 109.20p 363761
27/07/2010 110.00p 110.50p 108.50p 108.50p 307184
26/07/2010 110.00p 111.20p 108.80p 110.00p 166191
23/07/2010 106.90p 110.60p 105.64p 109.50p 233009
22/07/2010 101.80p 107.00p 101.80p 107.00p 343096
21/07/2010 102.10p 104.30p 102.10p 103.90p 1904853
20/07/2010 103.60p 103.70p 102.90p 103.20p 265041
19/07/2010 101.00p 104.00p 101.00p 102.60p 308524
16/07/2010 103.00p 103.90p 102.00p 102.80p 193303
15/07/2010 102.20p 104.60p 102.20p 103.00p 281581
14/07/2010 103.00p 104.40p 103.00p 104.00p 295491
13/07/2010 103.60p 104.40p 102.90p 104.00p 446151
12/07/2010 103.60p 103.90p 102.90p 103.40p 182312
09/07/2010 104.00p 104.00p 102.60p 103.00p 461903
08/07/2010 99.50p 104.00p 99.45p 103.80p 605392
07/07/2010 100.30p 100.30p 97.00p 98.75p 816183
06/07/2010 100.30p 101.90p 99.65p 101.70p 169697
05/07/2010 99.70p 101.10p 99.70p 100.00p 139236
02/07/2010 94.20p 99.95p 94.20p 99.75p 353259
01/07/2010 98.05p 99.45p 94.75p 94.75p 632565
30/06/2010 99.45p 100.40p 97.75p 99.55p 770507
29/06/2010 104.30p 105.20p 99.70p 99.75p 504059
28/06/2010 105.90p 107.00p 105.40p 106.10p 533191
25/06/2010 112.40p 112.40p 105.50p 105.90p 301859
24/06/2010 112.80p 113.40p 110.10p 111.50p 301115
23/06/2010 112.80p 112.80p 110.40p 112.10p 533886
22/06/2010 112.50p 112.60p 109.80p 111.70p 452245
21/06/2010 118.00p 118.90p 112.60p 112.80p 502586
18/06/2010 117.90p 117.90p 115.10p 117.00p 967362
17/06/2010 117.20p 119.60p 116.00p 116.10p 238830
16/06/2010 119.90p 119.90p 117.54p 118.00p 547892
15/06/2010 117.70p 119.90p 117.50p 119.50p 536865
14/06/2010 119.60p 119.80p 117.70p 119.00p 504876
11/06/2010 118.00p 119.30p 116.50p 118.30p 492717
10/06/2010 115.70p 118.00p 115.50p 117.30p 531714
09/06/2010 117.60p 117.60p 115.30p 116.60p 499298
08/06/2010 117.10p 117.70p 114.80p 115.80p 352774
07/06/2010 115.00p 117.10p 114.25p 115.60p 314697
04/06/2010 118.90p 119.40p 116.80p 117.20p 347262
03/06/2010 119.80p 119.80p 118.20p 119.10p 1103930
02/06/2010 117.00p 119.20p 115.60p 118.90p 663341
01/06/2010 116.20p 118.10p 114.60p 118.10p 469690
28/05/2010 112.20p 119.30p 112.10p 117.40p 3984617
27/05/2010 112.60p 113.40p 111.60p 113.00p 1014464
26/05/2010 114.30p 114.30p 112.30p 112.40p 1024928
25/05/2010 115.70p 116.00p 111.06p 112.60p 1097678
24/05/2010 119.80p 119.80p 116.50p 117.30p 868681
21/05/2010 115.20p 119.90p 115.20p 119.10p 1046219
20/05/2010 118.10p 118.36p 115.28p 116.60p 1025561
19/05/2010 116.40p 118.70p 116.03p 117.90p 1368905
18/05/2010 118.20p 118.70p 116.60p 118.10p 345184
17/05/2010 114.50p 119.00p 114.50p 117.30p 677883
14/05/2010 119.30p 120.00p 113.80p 116.30p 1833711
13/05/2010 122.10p 123.10p 117.70p 118.40p 7721235
12/05/2010 119.10p 122.30p 117.10p 121.80p 1431229
11/05/2010 115.90p 119.30p 113.90p 118.80p 651539
10/05/2010 113.20p 116.60p 111.80p 115.20p 1055601
07/05/2010 117.50p 119.30p 109.10p 111.00p 1248032
06/05/2010 117.70p 123.70p 117.30p 120.20p 770425
05/05/2010 121.20p 121.20p 117.59p 119.30p 858556
04/05/2010 124.80p 124.80p 119.20p 120.20p 845935
30/04/2010 121.50p 123.60p 120.37p 121.60p 410478
29/04/2010 117.50p 120.80p 117.50p 120.80p 1311974
28/04/2010 120.40p 120.40p 117.20p 118.70p 1246047
27/04/2010 121.20p 121.40p 119.00p 120.10p 313663
26/04/2010 121.50p 122.20p 120.10p 120.60p 1012588
23/04/2010 122.90p 122.90p 118.50p 119.20p 515909
22/04/2010 115.20p 126.10p 115.20p 119.00p 1226757
21/04/2010 115.40p 118.50p 114.60p 117.90p 364471
20/04/2010 115.10p 117.10p 114.00p 116.30p 730921
19/04/2010 115.00p 116.20p 114.70p 115.40p 501077
16/04/2010 117.40p 119.40p 115.60p 116.80p 684416
15/04/2010 117.70p 119.50p 116.83p 119.10p 286231
14/04/2010 118.00p 119.10p 117.80p 118.80p 286334
13/04/2010 116.10p 119.00p 116.10p 117.90p 271948
12/04/2010 118.60p 118.98p 115.80p 117.20p 399141
09/04/2010 117.50p 118.90p 116.30p 117.40p 387084
08/04/2010 116.10p 117.00p 114.10p 116.20p 477104
07/04/2010 118.10p 120.71p 117.10p 117.70p 520709
06/04/2010 118.20p 120.10p 116.50p 119.50p 318096
01/04/2010 116.60p 118.50p 115.80p 117.60p 569723
31/03/2010 117.40p 118.50p 114.60p 117.60p 693593
30/03/2010 119.00p 119.00p 117.30p 118.50p 433036
29/03/2010 117.20p 117.90p 115.43p 117.10p 320813
26/03/2010 117.70p 119.20p 115.40p 115.80p 789724
25/03/2010 114.00p 119.90p 112.77p 117.20p 16950560
24/03/2010 113.30p 114.30p 111.80p 113.40p 245111
23/03/2010 113.20p 114.90p 111.87p 113.10p 2578389
22/03/2010 112.20p 113.50p 110.82p 112.90p 588802
19/03/2010 112.80p 114.70p 112.00p 113.00p 3660322
18/03/2010 114.60p 114.60p 112.47p 113.40p 2914030
17/03/2010 115.00p 115.00p 113.00p 114.60p 292818
16/03/2010 114.40p 114.60p 112.90p 113.90p 292975
15/03/2010 114.90p 114.90p 112.70p 113.90p 438096
12/03/2010 113.50p 115.09p 112.50p 114.00p 391988
11/03/2010 112.60p 115.90p 112.60p 113.90p 457909
10/03/2010 113.50p 113.50p 111.65p 112.50p 225504
09/03/2010 113.10p 113.60p 111.70p 112.50p 390459
08/03/2010 114.50p 114.50p 112.00p 112.10p 269086
05/03/2010 113.90p 114.00p 110.65p 113.40p 751023
04/03/2010 114.40p 114.40p 111.20p 112.60p 715645

*Close Price adjusted for both dividends and splits