Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
17/10/2011 125.40p 127.40p 123.93p 127.40p 26860
14/10/2011 123.00p 126.80p 123.00p 125.70p 23224
13/10/2011 124.70p 127.00p 123.10p 124.00p 42141
12/10/2011 124.30p 126.90p 123.46p 124.60p 510353
11/10/2011 125.00p 126.70p 124.70p 125.20p 9051
10/10/2011 126.70p 126.70p 121.10p 124.60p 2421919
07/10/2011 122.00p 124.76p 116.80p 123.00p 140709
06/10/2011 117.40p 121.90p 115.30p 120.40p 118693
05/10/2011 119.00p 119.00p 114.50p 116.50p 28037
04/10/2011 114.60p 118.00p 111.10p 117.30p 45988
03/10/2011 110.10p 116.00p 110.10p 116.00p 21416
30/09/2011 116.00p 116.00p 110.50p 112.80p 139540
29/09/2011 119.30p 120.30p 114.70p 117.00p 172096
28/09/2011 118.70p 123.30p 118.70p 120.20p 137181
27/09/2011 125.70p 125.70p 117.00p 118.80p 178040
26/09/2011 125.00p 125.90p 121.90p 122.30p 411972
23/09/2011 128.50p 129.90p 125.00p 127.50p 82780
22/09/2011 128.00p 130.90p 126.00p 128.50p 59049
21/09/2011 135.50p 135.50p 128.10p 129.00p 115952
20/09/2011 133.00p 135.00p 132.20p 135.00p 75144
19/09/2011 132.30p 137.20p 128.40p 135.60p 111789
16/09/2011 128.00p 135.90p 126.00p 135.90p 304321
15/09/2011 126.00p 129.80p 124.40p 127.70p 71392
14/09/2011 124.00p 126.90p 124.00p 126.00p 63489
13/09/2011 126.60p 126.99p 123.10p 124.00p 87773
12/09/2011 125.90p 127.00p 123.60p 126.00p 8963
09/09/2011 125.00p 127.00p 125.00p 126.90p 29783
08/09/2011 127.90p 130.00p 123.60p 126.00p 41397
07/09/2011 128.00p 128.70p 124.80p 128.00p 51916
06/09/2011 126.80p 128.20p 125.60p 126.60p 52296
05/09/2011 129.20p 129.20p 124.49p 125.00p 47589
02/09/2011 132.70p 136.90p 129.00p 131.50p 96133
01/09/2011 138.60p 139.40p 126.70p 131.90p 145914
31/08/2011 131.60p 141.10p 131.00p 139.50p 161016
30/08/2011 131.00p 131.90p 127.10p 131.00p 150622
26/08/2011 126.00p 130.70p 126.00p 130.00p 61180
25/08/2011 123.10p 127.80p 121.20p 126.50p 84028
24/08/2011 121.40p 125.50p 121.40p 123.10p 47180
23/08/2011 118.30p 121.70p 118.30p 121.60p 62593
22/08/2011 112.90p 119.00p 112.06p 118.70p 90841
19/08/2011 109.90p 116.20p 109.20p 115.10p 136653
18/08/2011 118.50p 119.80p 109.50p 109.50p 190610
17/08/2011 121.30p 123.70p 118.60p 119.80p 46749
16/08/2011 122.00p 122.10p 118.50p 120.00p 106840
15/08/2011 125.20p 125.20p 122.00p 122.00p 66540
12/08/2011 123.70p 127.50p 122.50p 123.80p 141070
11/08/2011 121.20p 122.70p 115.69p 122.00p 222466
10/08/2011 120.50p 121.50p 113.20p 117.00p 263403
09/08/2011 124.00p 124.00p 115.80p 118.40p 145621
08/08/2011 130.30p 135.70p 122.70p 122.70p 204341
05/08/2011 138.00p 145.00p 131.79p 132.10p 156793
04/08/2011 138.60p 144.00p 137.00p 140.00p 218887
03/08/2011 140.00p 142.10p 138.20p 138.20p 190753
02/08/2011 140.40p 144.80p 140.30p 141.10p 91490
01/08/2011 144.30p 147.00p 140.00p 140.00p 105096
29/07/2011 144.50p 149.61p 141.06p 141.70p 416434
28/07/2011 144.00p 150.30p 144.00p 147.00p 175488
27/07/2011 146.20p 149.30p 142.60p 149.30p 189986
26/07/2011 141.30p 145.36p 140.00p 144.00p 540648
25/07/2011 147.90p 147.90p 139.70p 143.00p 1893355
22/07/2011 146.20p 149.80p 145.30p 146.50p 298264
21/07/2011 150.00p 150.00p 145.00p 145.00p 620547
20/07/2011 150.00p 153.45p 148.50p 150.70p 200779
19/07/2011 156.10p 156.10p 147.60p 149.70p 542751
18/07/2011 149.00p 162.50p 149.00p 153.70p 346354
15/07/2011 148.00p 153.80p 148.00p 151.00p 176721
14/07/2011 151.00p 151.00p 145.10p 150.00p 849079
13/07/2011 150.50p 150.50p 145.50p 147.80p 5211074
12/07/2011 148.20p 149.50p 141.40p 148.10p 2632908
11/07/2011 151.00p 151.00p 148.30p 149.50p 288540
08/07/2011 149.50p 151.00p 149.50p 149.60p 517101
07/07/2011 151.00p 151.00p 149.30p 149.50p 1174183
06/07/2011 150.30p 150.90p 149.60p 150.20p 196526
05/07/2011 150.00p 150.00p 149.50p 149.70p 113630
04/07/2011 152.00p 152.00p 149.50p 149.70p 327631
01/07/2011 150.00p 150.00p 148.00p 149.50p 262989
30/06/2011 150.00p 150.00p 149.00p 149.50p 1027457
29/06/2011 149.70p 149.80p 148.80p 149.80p 591782
28/06/2011 149.60p 150.00p 149.05p 149.60p 793233
27/06/2011 148.90p 151.50p 148.50p 149.90p 704987
24/06/2011 148.50p 150.00p 148.50p 149.80p 1151905
23/06/2011 151.40p 152.50p 149.70p 149.80p 1584122
22/06/2011 151.30p 151.50p 150.10p 150.50p 2403100
21/06/2011 152.00p 152.00p 150.00p 150.00p 675687
20/06/2011 152.80p 152.80p 150.00p 150.70p 440305
17/06/2011 150.00p 152.60p 150.00p 150.10p 9272502
16/06/2011 150.70p 151.20p 150.00p 151.20p 1739426
15/06/2011 151.00p 152.40p 150.20p 150.80p 1899189
14/06/2011 151.00p 153.06p 151.00p 151.50p 499524
13/06/2011 151.10p 152.70p 150.30p 152.10p 2330009
10/06/2011 152.20p 152.20p 149.82p 150.20p 6094856
09/06/2011 149.30p 151.50p 149.30p 150.00p 1315398
08/06/2011 149.00p 152.20p 149.00p 150.30p 1160985
07/06/2011 151.80p 153.80p 150.00p 151.60p 344634
06/06/2011 150.00p 153.42p 150.00p 151.20p 657297
03/06/2011 152.00p 152.00p 149.50p 150.40p 595530
02/06/2011 149.70p 152.00p 147.30p 151.20p 1044371
01/06/2011 154.00p 154.00p 151.00p 151.30p 257587
31/05/2011 152.70p 153.90p 150.42p 153.00p 2097197
27/05/2011 147.00p 149.60p 147.00p 148.90p 302640
26/05/2011 149.40p 149.50p 145.00p 148.70p 247021
25/05/2011 149.00p 149.50p 147.50p 147.50p 914073
24/05/2011 150.60p 150.60p 146.90p 148.80p 660012
23/05/2011 150.30p 150.30p 149.00p 150.30p 91054
20/05/2011 150.00p 150.40p 149.43p 150.10p 496782
19/05/2011 149.00p 150.20p 149.00p 149.00p 1915904
18/05/2011 151.00p 151.00p 149.00p 149.00p 196102
17/05/2011 149.00p 150.60p 149.00p 149.30p 271218
16/05/2011 151.20p 151.20p 149.34p 150.40p 252363
13/05/2011 149.50p 151.00p 149.40p 151.00p 238714
12/05/2011 150.50p 150.50p 147.20p 150.40p 1202674
11/05/2011 153.50p 153.50p 149.00p 149.10p 755981
10/05/2011 151.00p 152.30p 149.00p 152.00p 2483395
09/05/2011 151.80p 159.10p 150.60p 151.60p 1347012
06/05/2011 146.00p 149.00p 145.00p 148.80p 172400
05/05/2011 147.40p 147.40p 145.20p 146.90p 256765
04/05/2011 146.70p 149.50p 146.20p 146.40p 309117
03/05/2011 149.00p 151.90p 146.90p 148.10p 255233
28/04/2011 150.40p 151.40p 149.50p 150.70p 197934
27/04/2011 152.00p 152.00p 148.90p 149.00p 265255
26/04/2011 150.00p 153.10p 150.00p 152.00p 463638
21/04/2011 149.60p 150.50p 148.70p 149.00p 117919
20/04/2011 150.30p 150.40p 148.70p 149.00p 320773
19/04/2011 148.40p 150.00p 146.00p 149.90p 490249
18/04/2011 147.90p 148.90p 144.50p 145.90p 216249
15/04/2011 148.70p 148.70p 145.80p 147.80p 243632
14/04/2011 148.50p 148.50p 145.00p 148.10p 250962
13/04/2011 145.40p 148.70p 144.50p 146.40p 406743
12/04/2011 147.40p 149.41p 144.40p 144.70p 314443
11/04/2011 146.70p 149.20p 146.40p 149.20p 284954
08/04/2011 141.50p 147.91p 141.17p 146.80p 1971729
07/04/2011 149.50p 149.50p 138.60p 142.00p 697572
06/04/2011 149.80p 150.00p 147.70p 148.70p 474751
05/04/2011 148.60p 149.40p 147.39p 148.10p 194190
04/04/2011 152.20p 153.00p 147.00p 149.90p 337258
01/04/2011 151.60p 151.60p 149.60p 149.80p 988474
31/03/2011 154.00p 154.00p 149.40p 149.40p 687244
30/03/2011 150.00p 152.80p 149.90p 152.80p 303948
29/03/2011 150.00p 156.90p 149.84p 152.20p 208439
28/03/2011 145.40p 150.00p 145.40p 149.80p 230142
25/03/2011 146.60p 148.50p 146.28p 146.40p 173729
24/03/2011 150.00p 151.50p 144.50p 146.90p 738676
23/03/2011 147.70p 158.00p 145.00p 150.30p 2367645
22/03/2011 130.00p 150.00p 129.50p 147.00p 1639680
21/03/2011 131.80p 131.80p 128.50p 129.50p 231371
18/03/2011 131.60p 132.50p 128.00p 128.50p 869634
17/03/2011 129.80p 130.00p 128.10p 130.00p 508209
16/03/2011 129.80p 131.70p 129.10p 130.00p 521872
15/03/2011 127.40p 132.20p 127.10p 130.50p 314838
14/03/2011 128.40p 132.00p 128.40p 130.00p 179432
11/03/2011 128.00p 130.20p 127.00p 129.30p 271927
10/03/2011 129.60p 130.50p 129.01p 129.50p 141080
09/03/2011 131.30p 131.30p 129.70p 129.80p 196399
08/03/2011 130.00p 132.39p 129.40p 129.90p 433081
07/03/2011 131.00p 132.80p 128.30p 129.50p 287170
04/03/2011 131.80p 133.30p 130.30p 130.30p 173147
03/03/2011 130.60p 131.90p 128.90p 131.90p 302998
02/03/2011 130.70p 131.93p 128.70p 129.90p 438006
01/03/2011 131.20p 131.20p 128.80p 130.70p 724518
28/02/2011 131.40p 133.05p 128.10p 131.00p 811647
25/02/2011 127.60p 133.70p 127.50p 131.60p 1410363
24/02/2011 125.10p 126.30p 125.00p 125.00p 184502
23/02/2011 126.00p 128.30p 125.04p 125.20p 132508
22/02/2011 125.30p 126.56p 124.60p 126.00p 184481
21/02/2011 129.90p 129.90p 127.40p 128.60p 203613
18/02/2011 129.20p 129.80p 126.90p 129.80p 72402
17/02/2011 125.00p 128.60p 125.00p 128.60p 190193
16/02/2011 128.60p 128.60p 122.80p 125.90p 293928
15/02/2011 127.54p 129.40p 127.23p 127.30p 145597
14/02/2011 128.97p 129.10p 128.30p 128.30p 127042
11/02/2011 130.00p 131.20p 128.90p 128.90p 5152378
10/02/2011 130.50p 131.90p 129.00p 129.00p 905819
09/02/2011 130.70p 131.20p 129.60p 131.00p 179597
08/02/2011 126.40p 131.60p 126.40p 130.90p 364318
07/02/2011 125.50p 129.70p 125.50p 129.70p 169153
04/02/2011 126.70p 128.70p 126.60p 126.60p 61389
03/02/2011 126.70p 128.20p 126.50p 126.50p 374638
02/02/2011 127.30p 128.70p 126.60p 127.00p 113385
01/02/2011 129.30p 129.90p 125.00p 126.50p 560075
31/01/2011 125.00p 127.60p 125.00p 126.00p 176743
28/01/2011 130.40p 130.40p 125.00p 125.40p 469993
27/01/2011 129.80p 131.40p 129.10p 129.10p 368498
26/01/2011 130.20p 131.10p 129.30p 130.20p 96663
25/01/2011 129.40p 131.18p 128.40p 128.40p 391798
24/01/2011 130.60p 132.60p 129.32p 129.40p 127495
21/01/2011 129.60p 130.40p 129.00p 129.00p 162138
20/01/2011 132.40p 132.40p 129.50p 129.50p 155509
19/01/2011 133.40p 133.88p 131.00p 131.10p 183060
18/01/2011 132.10p 133.70p 131.00p 131.40p 377355
17/01/2011 133.00p 133.00p 131.73p 132.00p 164092
14/01/2011 133.20p 134.05p 131.60p 133.50p 163011
13/01/2011 131.90p 134.60p 131.50p 133.40p 248447
12/01/2011 132.40p 133.70p 130.70p 133.20p 257109
11/01/2011 133.00p 133.40p 131.00p 133.00p 1414740
10/01/2011 130.70p 133.00p 130.70p 131.00p 253895
07/01/2011 131.40p 135.10p 131.40p 132.50p 154090
06/01/2011 135.40p 135.40p 131.10p 133.20p 322117
05/01/2011 133.10p 133.50p 130.80p 133.50p 227211
04/01/2011 128.90p 132.70p 126.74p 131.00p 332168
31/12/2010 126.60p 128.47p 126.30p 126.40p 64875

*Close Price adjusted for both dividends and splits