Rank Group (RNK) Share Price

Travel & Leisure Sector

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

Date Open High Low Close* Volume
29/10/2019 244.50p 247.00p 239.00p 242.00p 165985
28/10/2019 245.00p 246.00p 236.17p 243.50p 108523
25/10/2019 246.00p 253.50p 241.08p 245.50p 2167564
24/10/2019 247.50p 248.27p 239.50p 245.00p 151069
23/10/2019 234.00p 249.50p 234.00p 247.50p 214253
22/10/2019 226.00p 239.50p 223.80p 239.50p 1761497
21/10/2019 216.00p 231.50p 215.50p 231.50p 256683
18/10/2019 216.50p 218.00p 210.50p 215.00p 126262
17/10/2019 215.00p 223.50p 213.00p 218.50p 153248
16/10/2019 212.50p 219.50p 210.00p 217.00p 154974
15/10/2019 200.50p 215.50p 196.80p 212.50p 1620881
14/10/2019 204.50p 204.50p 191.55p 198.80p 126915
11/10/2019 181.80p 206.50p 181.80p 206.50p 321894
10/10/2019 182.20p 185.60p 180.80p 185.60p 65592
09/10/2019 186.40p 186.40p 184.00p 186.40p 90652
08/10/2019 189.60p 195.56p 179.80p 182.00p 129606
07/10/2019 191.20p 193.90p 189.97p 190.20p 51418
04/10/2019 196.60p 196.60p 190.80p 190.80p 59232
03/10/2019 192.40p 196.80p 191.10p 195.00p 64292
02/10/2019 188.20p 196.20p 186.80p 195.00p 76390
01/10/2019 194.00p 194.00p 189.00p 189.40p 38013
30/09/2019 188.60p 192.40p 188.20p 189.60p 63930
27/09/2019 186.80p 194.40p 181.40p 194.40p 142399
26/09/2019 174.40p 188.13p 174.40p 182.40p 82290
25/09/2019 182.80p 183.40p 175.60p 177.60p 71224
24/09/2019 177.00p 188.80p 177.00p 178.80p 62134
23/09/2019 178.20p 181.60p 176.80p 180.80p 61150
20/09/2019 179.00p 191.20p 177.60p 181.60p 313302
19/09/2019 176.60p 180.75p 173.00p 178.00p 3763864
18/09/2019 179.80p 186.20p 178.60p 178.60p 118630
17/09/2019 181.00p 186.60p 181.00p 182.40p 88168
16/09/2019 183.80p 187.60p 176.40p 184.40p 321807
13/09/2019 180.40p 184.20p 176.60p 184.20p 145225
12/09/2019 173.40p 182.40p 169.40p 182.40p 76365
11/09/2019 171.20p 174.20p 168.40p 172.40p 56554
10/09/2019 170.60p 172.60p 166.20p 172.60p 47770
09/09/2019 171.20p 171.20p 166.40p 169.00p 42528
06/09/2019 170.00p 171.20p 164.40p 171.00p 35106
05/09/2019 167.20p 171.00p 164.40p 169.00p 105350
04/09/2019 170.00p 170.00p 161.00p 167.20p 45140
03/09/2019 164.20p 170.40p 163.20p 166.00p 39238
02/09/2019 162.40p 169.60p 158.00p 164.20p 102227
30/08/2019 166.40p 173.60p 159.80p 161.20p 95812
29/08/2019 164.40p 170.20p 164.40p 169.60p 32539
28/08/2019 172.20p 175.20p 164.00p 167.20p 63188
27/08/2019 170.40p 179.00p 167.89p 176.40p 83127
23/08/2019 170.80p 172.80p 163.40p 170.20p 83874
22/08/2019 155.80p 169.80p 151.20p 169.80p 157456
21/08/2019 151.00p 158.80p 151.00p 152.20p 53167
20/08/2019 149.80p 154.40p 146.20p 154.40p 73898
19/08/2019 154.00p 159.61p 151.20p 152.80p 74667
16/08/2019 156.00p 156.80p 153.40p 154.60p 51674
15/08/2019 157.00p 159.40p 154.20p 156.00p 55518
14/08/2019 158.20p 158.20p 153.40p 153.80p 31781
13/08/2019 159.00p 161.20p 154.25p 157.20p 30473
12/08/2019 161.60p 163.57p 158.60p 158.60p 48651
09/08/2019 159.60p 163.20p 154.80p 160.00p 22457
08/08/2019 163.20p 163.20p 154.60p 158.00p 101202
07/08/2019 155.20p 160.20p 153.99p 157.00p 67440
06/08/2019 147.80p 158.80p 147.80p 152.00p 107968
05/08/2019 153.40p 154.60p 147.20p 149.40p 72085
02/08/2019 155.00p 155.00p 148.40p 148.40p 92432
01/08/2019 149.40p 154.00p 147.80p 152.80p 2752317
31/07/2019 151.00p 152.80p 149.20p 151.60p 98107
30/07/2019 150.20p 152.80p 148.20p 151.00p 147350
29/07/2019 156.80p 156.80p 148.60p 148.60p 47910
26/07/2019 153.20p 153.20p 152.00p 152.60p 21699
25/07/2019 159.40p 159.40p 153.00p 153.00p 29965
24/07/2019 162.40p 162.76p 155.00p 155.00p 35009
23/07/2019 162.40p 163.80p 155.80p 155.80p 33861
22/07/2019 158.80p 164.60p 157.80p 161.20p 77853
19/07/2019 156.00p 160.60p 156.00p 156.00p 43068
18/07/2019 158.60p 160.80p 155.80p 156.80p 21133
17/07/2019 156.40p 160.80p 154.80p 157.20p 51940
16/07/2019 157.20p 159.00p 152.80p 153.00p 27451
15/07/2019 152.40p 159.20p 152.00p 158.20p 48796
12/07/2019 153.00p 154.40p 152.20p 154.00p 17964
11/07/2019 152.00p 153.00p 152.00p 152.00p 107141
10/07/2019 151.00p 156.16p 149.40p 152.00p 49539
09/07/2019 157.20p 160.60p 151.99p 152.00p 62405
08/07/2019 161.00p 166.60p 157.80p 157.80p 38614
05/07/2019 161.40p 165.20p 158.60p 161.00p 33815
04/07/2019 161.20p 162.00p 158.60p 160.00p 79943
03/07/2019 161.80p 163.00p 156.40p 161.20p 23606
02/07/2019 161.80p 165.60p 160.00p 160.00p 29721
01/07/2019 161.40p 164.40p 161.20p 164.00p 33126
28/06/2019 158.60p 161.20p 158.60p 159.00p 62492
27/06/2019 159.00p 160.60p 159.00p 160.00p 26625
26/06/2019 159.40p 161.40p 157.80p 160.00p 51109
25/06/2019 161.60p 161.60p 154.40p 161.00p 91854
24/06/2019 160.20p 164.40p 156.00p 157.00p 47636
21/06/2019 152.20p 162.00p 152.20p 160.00p 1012517
20/06/2019 155.80p 156.00p 154.40p 154.40p 115952
19/06/2019 154.40p 157.40p 153.00p 154.40p 131088
18/06/2019 153.60p 159.20p 153.00p 156.00p 117592
17/06/2019 156.80p 157.12p 153.40p 155.80p 70494
14/06/2019 153.40p 159.20p 153.40p 158.80p 68665
13/06/2019 159.00p 162.44p 150.60p 153.40p 120796
12/06/2019 154.60p 160.53p 154.60p 159.80p 552129
11/06/2019 160.40p 160.80p 159.00p 160.00p 51100
10/06/2019 160.40p 160.40p 156.59p 158.40p 52059
07/06/2019 156.60p 159.00p 155.20p 159.00p 44894
06/06/2019 155.80p 156.60p 154.20p 156.60p 1500162
05/06/2019 156.00p 158.40p 152.00p 153.00p 66388
04/06/2019 150.60p 157.00p 150.60p 157.00p 35076
03/06/2019 152.20p 154.40p 150.60p 150.60p 20943
31/05/2019 147.20p 152.80p 144.40p 152.20p 1988681
30/05/2019 146.60p 150.40p 145.60p 145.80p 36465
29/05/2019 150.40p 150.40p 144.00p 144.00p 30633
28/05/2019 151.00p 155.00p 148.20p 148.20p 48588
24/05/2019 150.80p 155.40p 150.80p 155.20p 6691
23/05/2019 153.20p 155.80p 151.60p 152.80p 37530
22/05/2019 156.60p 158.20p 153.20p 153.20p 53185
21/05/2019 155.00p 160.40p 154.00p 157.40p 23619
20/05/2019 156.80p 157.00p 153.60p 153.60p 31539
17/05/2019 158.40p 159.40p 154.00p 156.20p 17323
16/05/2019 154.60p 155.60p 153.60p 154.40p 49718
15/05/2019 157.60p 161.37p 153.20p 155.00p 50755
14/05/2019 156.80p 159.20p 155.20p 155.20p 49264
13/05/2019 159.00p 162.40p 157.40p 157.40p 43392
10/05/2019 154.60p 158.80p 153.20p 158.80p 26616
09/05/2019 155.20p 158.80p 153.00p 153.00p 20579
08/05/2019 159.20p 159.60p 152.20p 158.80p 43784
07/05/2019 163.60p 163.60p 159.20p 159.60p 31470
03/05/2019 162.40p 162.40p 159.00p 160.40p 14142
02/05/2019 158.80p 160.80p 158.80p 160.80p 14690
01/05/2019 160.00p 161.17p 156.40p 159.00p 36190
30/04/2019 159.00p 161.80p 158.07p 160.00p 58453
29/04/2019 158.20p 159.80p 154.29p 159.80p 54199
26/04/2019 156.60p 158.60p 153.00p 153.80p 49831
25/04/2019 158.40p 160.00p 156.34p 160.00p 20908
24/04/2019 158.20p 160.60p 155.25p 157.40p 74795
23/04/2019 155.20p 159.80p 154.60p 159.60p 61184
18/04/2019 156.80p 157.00p 152.40p 156.00p 37015
17/04/2019 158.80p 160.80p 152.60p 153.20p 81467
16/04/2019 161.00p 161.00p 157.20p 158.20p 38386
15/04/2019 161.80p 161.80p 159.80p 161.00p 296288
12/04/2019 155.00p 165.20p 151.80p 160.00p 161023
11/04/2019 155.20p 160.21p 151.40p 153.40p 73921
10/04/2019 156.40p 163.60p 148.60p 153.20p 119734
09/04/2019 156.40p 162.76p 156.40p 159.40p 43049
08/04/2019 163.00p 163.00p 156.60p 156.60p 24284
05/04/2019 157.20p 162.00p 157.20p 160.40p 63295
04/04/2019 159.20p 161.00p 156.40p 158.00p 53851
03/04/2019 162.00p 162.00p 157.80p 160.00p 168874
02/04/2019 158.40p 161.00p 158.00p 161.00p 67311
01/04/2019 161.20p 161.20p 155.60p 158.60p 38563
29/03/2019 158.20p 160.85p 153.00p 157.40p 68201
28/03/2019 153.20p 160.40p 153.20p 157.00p 59675
27/03/2019 157.20p 160.14p 151.40p 157.00p 94630
26/03/2019 154.20p 162.80p 154.20p 158.00p 78488
25/03/2019 165.20p 165.20p 154.00p 154.80p 82571
22/03/2019 157.20p 165.00p 157.20p 161.60p 60980
21/03/2019 156.40p 162.20p 156.08p 161.60p 2235109
20/03/2019 161.00p 164.60p 156.40p 157.20p 172058
19/03/2019 165.00p 166.80p 163.40p 165.00p 213032
18/03/2019 162.80p 165.00p 160.40p 164.80p 62589
15/03/2019 157.20p 167.80p 156.80p 165.00p 306739
14/03/2019 162.60p 162.60p 157.40p 161.00p 117876
13/03/2019 157.00p 163.00p 154.61p 163.00p 201210
12/03/2019 158.80p 162.80p 157.40p 158.40p 89295
11/03/2019 159.80p 165.20p 159.20p 161.80p 58127
08/03/2019 160.40p 165.00p 160.40p 163.00p 78255
07/03/2019 161.00p 165.00p 159.80p 164.40p 92742
06/03/2019 166.00p 166.00p 158.20p 161.00p 216275
05/03/2019 162.40p 165.60p 162.40p 164.00p 107632
04/03/2019 165.60p 167.60p 162.50p 163.80p 56108
01/03/2019 164.20p 168.00p 162.40p 168.00p 64111
28/02/2019 168.40p 168.40p 162.40p 163.00p 39883
27/02/2019 161.00p 167.80p 161.00p 167.40p 21803
26/02/2019 162.40p 166.00p 162.40p 162.40p 52053
25/02/2019 167.20p 168.60p 160.60p 162.40p 131672
22/02/2019 168.20p 173.40p 166.60p 166.60p 49622
21/02/2019 166.80p 175.00p 164.22p 168.40p 90912
20/02/2019 162.40p 166.80p 159.80p 166.80p 43624
19/02/2019 164.20p 167.80p 160.00p 163.20p 147608
18/02/2019 159.20p 168.27p 159.20p 167.20p 110189
15/02/2019 162.40p 166.60p 162.40p 162.40p 130157
14/02/2019 162.60p 169.40p 157.20p 162.40p 164236
13/02/2019 162.60p 167.82p 160.60p 167.60p 38344
12/02/2019 165.40p 171.80p 162.60p 164.00p 135133
11/02/2019 159.80p 166.27p 154.60p 164.60p 1448430
08/02/2019 161.40p 164.10p 159.99p 161.40p 36655
07/02/2019 167.20p 169.60p 161.40p 164.00p 65461
06/02/2019 168.00p 171.07p 165.00p 170.60p 899156
05/02/2019 174.00p 174.27p 161.80p 172.00p 138576
04/02/2019 161.20p 176.80p 160.60p 170.00p 217150
01/02/2019 162.60p 164.60p 156.80p 164.40p 46240
31/01/2019 146.00p 162.40p 146.00p 158.80p 136553
30/01/2019 148.40p 154.40p 146.20p 149.60p 45364
29/01/2019 146.00p 152.80p 146.00p 152.00p 185043
28/01/2019 147.20p 150.80p 147.20p 147.20p 19737
25/01/2019 146.20p 152.00p 146.20p 150.60p 41411
24/01/2019 146.20p 149.20p 146.20p 146.20p 59768
23/01/2019 152.00p 152.00p 145.00p 145.00p 36343
22/01/2019 150.40p 150.40p 142.40p 150.00p 80619
21/01/2019 151.20p 154.62p 147.00p 148.20p 54208
18/01/2019 146.80p 153.60p 146.80p 153.00p 35484
17/01/2019 151.60p 154.41p 145.40p 150.40p 100170
16/01/2019 158.00p 158.00p 151.20p 152.80p 67331

*Close Price adjusted for both dividends and splits