Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
04/03/2010 114.40p 114.40p 111.20p 112.60p 715645
03/03/2010 114.20p 115.02p 111.30p 114.00p 542355
02/03/2010 112.80p 115.80p 111.11p 114.40p 1433100
01/03/2010 103.20p 113.20p 102.90p 111.90p 4057972
26/02/2010 97.85p 103.40p 97.85p 102.50p 14795373
25/02/2010 95.00p 102.10p 94.95p 98.05p 19020462
24/02/2010 93.05p 95.00p 92.60p 94.15p 413709
23/02/2010 93.35p 94.90p 91.50p 93.35p 2405277
22/02/2010 94.70p 94.73p 91.75p 92.50p 206179
19/02/2010 92.75p 95.05p 92.75p 94.25p 359560
18/02/2010 91.50p 95.00p 91.50p 94.00p 1241295
17/02/2010 91.30p 93.24p 91.09p 93.00p 1013863
16/02/2010 91.15p 91.15p 88.97p 90.90p 611130
15/02/2010 90.10p 90.30p 88.55p 90.20p 442332
12/02/2010 89.80p 90.15p 87.70p 89.10p 458104
11/02/2010 91.00p 91.00p 87.35p 89.00p 522956
10/02/2010 92.75p 92.75p 88.60p 91.50p 971081
09/02/2010 91.00p 92.30p 89.20p 91.80p 2954929
08/02/2010 88.90p 90.50p 88.23p 89.80p 650066
05/02/2010 90.40p 91.05p 87.40p 89.55p 1971161
04/02/2010 91.40p 93.00p 89.05p 89.70p 762831
03/02/2010 93.00p 93.00p 89.95p 91.55p 1461826
02/02/2010 93.00p 93.75p 91.40p 93.40p 570321
01/02/2010 91.95p 92.50p 90.05p 92.50p 93972
29/01/2010 92.75p 93.00p 90.70p 91.50p 483231
28/01/2010 91.50p 93.00p 90.55p 92.50p 1004759
27/01/2010 91.45p 91.45p 89.25p 91.20p 663819
26/01/2010 91.55p 92.10p 88.26p 91.00p 365783
25/01/2010 91.75p 91.75p 89.35p 90.35p 220648
22/01/2010 92.10p 93.50p 90.10p 90.40p 302382
21/01/2010 94.50p 94.50p 91.05p 91.65p 938591
20/01/2010 94.00p 94.45p 93.00p 93.25p 3521494
19/01/2010 92.00p 95.85p 90.55p 94.95p 924026
18/01/2010 91.50p 92.60p 89.25p 92.60p 1324740
15/01/2010 92.80p 93.20p 89.40p 90.50p 410368
14/01/2010 92.20p 93.45p 90.70p 91.75p 277126
13/01/2010 89.95p 92.23p 88.65p 90.00p 1370264
12/01/2010 89.75p 90.85p 88.40p 89.50p 266836
11/01/2010 91.10p 91.80p 88.35p 88.85p 445124
08/01/2010 91.85p 93.30p 89.45p 90.00p 794857
07/01/2010 86.45p 90.55p 86.45p 89.55p 550815
06/01/2010 85.25p 87.99p 85.25p 86.00p 521854
05/01/2010 80.95p 87.45p 80.80p 85.80p 1161283
04/01/2010 83.15p 84.00p 80.25p 80.25p 654439
31/12/2009 83.20p 83.20p 80.70p 83.05p 37022
30/12/2009 83.95p 83.95p 81.26p 82.95p 45570
29/12/2009 81.00p 83.60p 80.68p 83.60p 82752
24/12/2009 82.00p 84.00p 81.85p 84.00p 35563
23/12/2009 82.00p 83.65p 82.00p 83.50p 53650
22/12/2009 83.15p 83.15p 81.84p 82.00p 301296
21/12/2009 82.00p 83.10p 82.00p 82.00p 109833
18/12/2009 81.35p 84.65p 80.65p 80.75p 806148
17/12/2009 84.60p 84.60p 80.95p 83.40p 290653
16/12/2009 81.70p 84.25p 80.01p 83.25p 560661
15/12/2009 80.30p 83.00p 79.20p 80.25p 423849
14/12/2009 80.70p 80.70p 77.90p 78.10p 184597
11/12/2009 79.30p 80.22p 78.12p 79.40p 117723
10/12/2009 79.10p 80.40p 77.40p 79.90p 542399
09/12/2009 79.00p 83.00p 76.85p 79.80p 838516
08/12/2009 80.35p 80.35p 78.85p 79.00p 329110
07/12/2009 80.20p 82.00p 79.00p 79.00p 242675
04/12/2009 78.15p 82.65p 76.35p 80.40p 619363
03/12/2009 77.40p 79.25p 76.60p 77.75p 247405
02/12/2009 77.60p 79.90p 75.85p 75.90p 458667
01/12/2009 77.65p 78.90p 76.25p 78.50p 382203
30/11/2009 78.40p 78.50p 74.70p 76.75p 337101
27/11/2009 76.80p 77.55p 74.35p 77.30p 195836
26/11/2009 78.35p 79.76p 74.30p 76.75p 333397
25/11/2009 79.05p 80.00p 77.20p 77.25p 119524
24/11/2009 77.70p 79.20p 74.74p 77.15p 803599
23/11/2009 77.55p 79.10p 76.17p 77.00p 221116
20/11/2009 79.50p 80.91p 74.05p 76.35p 462103
19/11/2009 78.20p 80.00p 76.90p 78.90p 518147
18/11/2009 80.50p 81.75p 78.50p 80.00p 424277
17/11/2009 81.50p 83.30p 80.80p 80.80p 277238
16/11/2009 81.00p 82.00p 78.66p 81.40p 360490
13/11/2009 80.20p 81.55p 79.05p 80.00p 557312
12/11/2009 79.30p 81.30p 78.90p 79.50p 806447
11/11/2009 82.35p 83.85p 77.55p 79.80p 1201034
10/11/2009 85.50p 86.25p 80.65p 81.15p 853103
09/11/2009 83.80p 86.50p 83.80p 85.50p 107182
06/11/2009 86.10p 86.50p 83.05p 85.50p 321053
05/11/2009 88.75p 89.40p 84.85p 86.00p 240293
04/11/2009 84.95p 90.25p 84.10p 89.50p 616185
03/11/2009 86.50p 87.40p 83.65p 84.15p 613281
02/11/2009 87.30p 90.00p 87.10p 88.25p 348041
30/10/2009 88.90p 90.90p 87.30p 88.75p 398176
29/10/2009 90.75p 93.00p 87.65p 87.75p 450641
28/10/2009 85.20p 90.75p 85.20p 89.60p 770560
27/10/2009 86.35p 88.55p 82.55p 87.65p 601896
26/10/2009 85.90p 87.85p 85.50p 85.50p 239309
23/10/2009 91.00p 91.00p 85.55p 86.25p 298442
22/10/2009 87.70p 89.50p 85.25p 87.95p 581333
21/10/2009 89.15p 89.90p 87.25p 89.50p 379571
20/10/2009 90.50p 91.50p 88.75p 88.75p 365787
19/10/2009 91.90p 92.30p 90.65p 91.70p 719234
16/10/2009 91.50p 93.35p 90.25p 90.25p 400495
15/10/2009 94.40p 94.40p 89.05p 90.45p 562095
14/10/2009 92.40p 95.90p 91.65p 94.40p 589682
13/10/2009 89.60p 91.45p 89.05p 90.85p 469330
12/10/2009 91.90p 92.05p 89.70p 90.05p 191689
09/10/2009 91.25p 92.35p 89.70p 91.50p 334755
08/10/2009 89.25p 93.85p 88.20p 90.00p 1694383
07/10/2009 90.15p 92.95p 88.50p 89.15p 607170
06/10/2009 90.00p 90.60p 88.35p 89.20p 383489
05/10/2009 84.80p 91.00p 84.00p 89.25p 1025972
02/10/2009 87.70p 88.10p 85.85p 86.65p 397066
01/10/2009 88.70p 89.35p 87.75p 88.90p 264727
30/09/2009 88.65p 90.65p 88.65p 89.25p 546755
29/09/2009 87.80p 89.70p 87.70p 89.20p 307029
28/09/2009 91.00p 91.00p 86.05p 88.55p 1157468
25/09/2009 83.30p 92.00p 82.75p 92.00p 1486440
24/09/2009 82.25p 83.40p 80.40p 82.75p 842096
23/09/2009 82.60p 83.70p 81.00p 81.85p 387804
22/09/2009 79.80p 83.75p 79.05p 82.00p 2343760
21/09/2009 80.95p 80.95p 78.20p 79.15p 650581

*Close Price adjusted for both dividends and splits