RNK.L - The Rank Group Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2018173.00175.08170.00173.60173.60189,982
Apr 20, 2018176.80176.80172.20173.00173.00832,506
Apr 19, 2018175.00175.20172.40174.80174.80210,981
Apr 18, 2018173.80175.00172.00172.80172.80322,933
Apr 17, 2018173.40174.80170.00172.00172.00247,883
Apr 16, 2018172.00175.00170.00175.00175.00382,218
Apr 13, 2018173.80176.80171.80173.20173.20480,886
Apr 12, 2018176.00177.40173.20175.20175.20163,704
Apr 11, 2018177.40179.60174.00175.80175.80106,934
Apr 10, 2018174.40179.20171.80177.40177.401,078,826
Apr 09, 2018174.80175.80169.60172.40172.40534,322
Apr 06, 2018177.00180.60173.40173.40173.40716,827
Apr 05, 2018180.20186.20177.00180.00180.001,019,675
Apr 04, 2018211.50214.00203.00213.50213.50549,601
Apr 03, 2018211.00212.00203.00207.00207.00181,836
Mar 29, 2018214.50214.50206.50206.50206.50177,596
Mar 28, 2018209.00216.00208.00209.50209.5064,718
Mar 27, 2018210.00211.50208.00209.50209.5090,059
Mar 26, 2018207.50209.00207.50208.00208.0020,415
Mar 23, 2018206.00213.50198.80211.00211.0096,118
Mar 22, 2018218.50219.50207.00207.00207.0069,856
Mar 21, 2018215.50218.00213.00214.50214.50418,554
Mar 20, 2018211.50218.50211.50214.00214.00546,342
Mar 19, 2018213.00219.50213.00216.50216.50109,681
Mar 16, 2018216.50218.50213.50218.00218.00186,675
Mar 15, 2018217.00218.00212.50216.00216.0087,349
Mar 14, 2018215.00218.00214.00215.00215.00158,166
Mar 13, 2018219.50219.50216.00216.50216.50149,569
Mar 12, 2018219.50220.00217.50220.00220.0076,875
Mar 09, 2018217.50218.50217.00218.00218.00195,636
Mar 08, 2018216.50218.00212.50215.50215.5085,020
Mar 07, 2018222.00222.00210.50218.00218.00269,110
Mar 06, 2018225.50225.50218.00224.50224.5060,707
Mar 05, 2018222.50223.50220.00222.00222.0075,253
Mar 02, 2018222.00228.00222.00223.00223.0060,739
Mar 01, 2018225.00225.00221.50223.00223.0097,341
Feb 28, 2018230.50230.50220.00220.00220.00156,526
Feb 27, 2018225.00226.00223.50226.00226.0019,549
Feb 26, 2018229.00230.50222.00225.50225.5018,587
Feb 23, 2018225.00226.00223.00224.00224.0032,200
Feb 22, 2018223.50228.00221.00222.50222.50157,534
Feb 21, 2018230.50233.00218.50222.50222.50710,195
Feb 20, 2018228.50229.50226.50228.00228.0020,763
Feb 19, 2018226.00233.00225.50227.00227.0065,138
Feb 16, 2018234.50234.50226.50231.50231.5029,984
Feb 15, 2018226.50240.00226.50234.00234.0064,189
Feb 15, 20182.15 Dividend
Feb 14, 2018229.50232.50226.50230.00227.85160,689
Feb 13, 2018225.50230.50225.50230.00227.85124,569
Feb 12, 2018228.50229.00226.00226.50224.3856,218
Feb 09, 2018222.00229.50220.50223.50221.4155,169
Feb 08, 2018226.00229.50223.50224.00221.9126,104
Feb 07, 2018230.00230.00222.00227.50225.37559,964
Feb 06, 2018228.00232.50219.50222.00219.9270,816
Feb 05, 2018226.00231.50225.00227.50225.37142,121
Feb 02, 2018231.00235.00225.50225.50223.3964,372
Feb 01, 2018230.50230.50224.00228.00225.871,555,952
Jan 31, 2018227.50231.00225.00227.00224.8898,057
Jan 30, 2018224.50226.00217.50223.50221.4185,834
Jan 29, 2018226.00232.00225.00225.00222.9020,780
Jan 26, 2018230.50234.50226.00226.00223.8975,698
Jan 25, 2018236.00238.50232.50235.50233.3047,739
Jan 24, 2018241.50241.50230.00233.00230.82101,847
Jan 23, 2018241.50243.50232.50232.50230.3345,332
Jan 22, 2018244.50248.00241.00242.50240.23139,001
Jan 19, 2018234.50241.00234.50240.50238.2587,199
Jan 18, 2018239.00244.00239.00240.00237.7664,866
Jan 17, 2018245.00246.50239.00239.00236.7748,771
Jan 16, 2018237.00245.00236.50245.00242.7148,684
Jan 15, 2018237.50244.50237.50244.00241.7212,142
Jan 12, 2018240.50244.50239.50239.50237.2682,309
Jan 11, 2018244.00244.50242.00244.50242.2119,876
Jan 10, 2018242.00245.00242.00242.00239.7421,945
Jan 09, 2018243.00243.50239.00241.50239.2442,511
Jan 08, 2018250.00250.00241.00245.50243.2165,952
Jan 05, 2018245.00246.00243.00245.00242.7174,332
Jan 04, 2018244.00245.50243.00245.50243.21148,294
Jan 03, 2018243.50246.00243.00243.50241.221,157,675
Jan 02, 2018247.00248.50241.00248.50246.18121,425
Dec 29, 2017249.70249.70241.50241.50239.2417,819
Dec 28, 2017249.10249.10243.50245.00242.7132,660
Dec 27, 2017244.20248.50241.90248.50246.1827,917
Dec 22, 2017249.70249.70243.80245.00242.7110,724
Dec 21, 2017245.30245.30242.00243.90241.6225,172
Dec 20, 2017248.20248.20244.00244.00241.7237,602
Dec 19, 2017246.50247.90241.90242.30240.04122,688
Dec 18, 2017247.00248.40243.90243.90241.6243,568
Dec 15, 2017248.90249.50240.70245.30243.01108,366
Dec 14, 2017249.60249.60240.70245.00242.7181,900
Dec 13, 2017250.00250.00241.50244.28242.00176,005
Dec 12, 2017250.00250.00244.00246.00243.70115,386
Dec 11, 2017242.00247.10241.80246.00243.70110,558
Dec 08, 2017240.00245.00237.70243.00240.73174,778
Dec 07, 2017246.50246.90235.60239.70237.46132,827
Dec 06, 2017245.40248.80242.00245.00242.7132,842
Dec 05, 2017246.90248.60241.20246.40244.10137,523
Dec 04, 2017240.40243.60240.30241.10238.8522,493
Dec 01, 2017246.40250.00237.80237.80235.58226,750
Nov 30, 2017243.70246.30235.50246.30244.00156,995
Nov 29, 2017244.70246.40241.50246.40244.1058,897
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...