Rank Group Plc Historical Data - RNK | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Rank Group Plc (RNK)
Rank Group Plc (RNK) Historical

Rank Group Plc (RNK)

80.00

0.00

( 0.00% )

Updated: 05:25:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	0.755667506297	79.4	82.8	77.4	288659	80.34875784	DE
4	4	5.26315789474	76	82.8	73	306422	76.92906195	DE
12	8.6	12.0448179272	71.4	82.8	63.6	347395	73.55513006	DE
26	12	17.6470588235	68	98	63.6	824774	78.36412735	DE
52	-5	-5.88235294118	85	98	62	584566	77.16583017	DE
156	-89.2	-52.7186761229	169.2	186	52.4	437671	89.43441965	DE
260	-99	-55.3072625698	179	328.5	52.4	432189	124.82139204	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1726763400	80	1	1.27	82	82	78.8	142661
1726677000	79	-0.6	-0.75	79.6	80	78.8	234051
1726590600	79.6	-1.4	-1.73	80	80.8	77.4	235123
1726504200	81	0	0.00	82.8	82.8	79.4	512375
1726245000	81	2.2	2.79	79.4	81	78.4	319086
1726158600	78.8	0.4	0.51	77	80	77	140174
1726072200	78.4	-2.6	-3.21	79	82	78.4	231262
1725985800	81	2.8	3.58	78	81	78	150464
1725899400	78.2	0.2	0.26	78	79.4	77.8	220030
1725640200	78	1.4	1.83	75	78	75	257364
1725553800	76.6	3.2	4.36	75.8	77.8	73.2	399876
1725467400	73.4	-1.6	-2.13	74.2	75.2	73	169265
1725381000	75	1.4	1.90	75	77	74.4	149980
1725294600	73.6	-0.8	-1.08	77	77	73.6	194333
1725035400	74.4	-0.2	-0.27	76	76	73.4	763620
1724949000	74.6	0.6	0.81	76	76	73.8	417190
1724862600	74	-2	-2.63	77	77	73	443465
1724776200	76	0.2	0.26	76.6	76.6	73.8	557600
1724430600	75.8	-0.6	-0.79	76	76.8	74.4	284107
1724344200	76.4	-1.6	-2.05	78	78	75.2	411237
1724257800	78	0	0.00	78	78.8	75.8	562478
1724171400	78	0	0.00	78.8	80.6	75.2	1125827
1724085000	78	2	2.63	76	78	76	865632
1723825800	76	1.4	1.88	74.2	77	73.2	967895
1723739400	74.6	4.6	6.57	74	76	72	1842603
1723653000	70	0.8	1.16	71.8	71.8	69.4	1198740
1723566600	69.2	4.2	6.46	67.4	70.4	67.4	508491
1723480200	65	-0.2	-0.31	69.4	69.4	63.6	360210
1723221000	65.2	-1.8	-2.69	66	68.4	65.2	541956
1723134600	67	0	0.00	67.6	68	66.599999	237409
1723048200	67	-2	-2.90	69	69	67	129056
1722961800	69	0.6	0.88	68.4	69.6	68.2	66408
1722875400	68.4	-0.2	-0.29	68	68.8	65	241543
1722616200	68.6	-1.2	-1.72	69.6	71.2	68.6	165374
1722529800	69.8	-1.2	-1.69	70.4	70.6	69.8	200103
1722443400	71	0	0.00	70.6	73.4	69.6	180138
1722357000	71	1.2	1.72	70	71	70	113632
1722270600	69.8	-0.2	-0.29	70	71.6	69.8	170190
1722011400	70	-0.4	-0.57	70.8	71.2	70	154237
1721925000	70.4	-0.2	-0.28	71	71	69.4	339602
1721838600	70.6	-0.6	-0.84	71	71.4	70.6	62995
1721752200	71.2	1.6	2.30	71.2	72	70.8	104211
1721665800	69.6	0	0.00	69.6	71.6	69.6	121427
1721406600	69.6	0.6	0.87	67	70	67	170161
1721320200	69	-4	-5.48	72	72	68.6	646755
1721233800	73	1	1.39	73	73	72	292379
1721147400	72	-0.8	-1.10	73	73	71.4	107763
1721061000	72.8	0.2	0.28	73	73	72.6	240341
1720801800	72.6	2.2	3.12	70.2	73	70.2	599863
1720715400	70.4	-0.2	-0.28	70	70.8	70	191775
1720629000	70.6	0.2	0.28	70.4	71	70	229177
1720542600	70.4	1.4	2.03	69	74	68.2	313272
1720456200	69	1.4	2.07	68	72	67	275985
1720197000	67.6	-1.4	-2.03	69	70.8	66.2	236038
1720110600	69	0	0.00	68.8	70	68.2	148403
1720024200	69	-1	-1.43	70	70.8	69	136034
1719937800	70	0	0.00	70	70	70	32974
1719851400	70	2	2.94	70.4	72.6	70	121558
1719592200	68	-2.8	-3.95	71.4	71.4	68	260398
1719505800	70.8	-2.6	-3.54	72	72.2	70.8	178602
1719419400	73.4	1	1.38	73	73.4	73	103409
1719333000	72.4	-2.8	-3.72	73.6	74.8	72.4	27982
1719246600	75.2	4.2	5.92	75	76.6	71.6	111365
1718987400	71	-1.6	-2.20	72	74.2	71	538174
1718901000	72.6	0.4	0.55	72.8	74.8	71.6	193530

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions