Rank Group Historical Data - RNK

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Rank Grp. RNK London Ordinary Share GB00B1L5QH97 ORD 13 8/9P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -1 -0.54% 183 184 179.4 183.8 184 11:35:11
more quote information »
Industry Sector
TRAVEL & LEISURE

RNK Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week179.4190.8175.8182.065131k101k62k3.62.01%
1 Month186.6195.4175.8188.388631k734k135k-3.6-1.93%
3 Months167.4195.4155179.552731k3M375k15.69.32%
6 Months234.5248155188.825415k3M287k-51.5-21.96%
1 Year225.1250155202.742111k3M207k-42.1-18.70%
3 Years238.1301.5155228.96926k3M255k-55.1-23.14%
5 Years157301.5124.9203.28511109M317k2616.56%

RNK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 20 2018183.00-1.00-0.54%179.40184.00101,446
Jul 19 2018184.00+8.20+4.66%176.40184.0092,925
Jul 18 2018175.80-7.80-4.25%175.80184.2056,178
Jul 17 2018183.60-2.00-1.08%182.20190.8054,196
Jul 16 2018185.60+9.20+5.22%177.60185.6075,149
Jul 13 2018176.40-1.60-0.90%176.40180.4031,188
Jul 12 2018178.00-5.00-2.73%177.40183.6073,559
Jul 11 2018183.00-4.20-2.24%183.00189.0092,344
Jul 10 2018187.20-0.60-0.32%187.20190.2040,819
Jul 09 2018187.80-0.20-0.11%183.60189.8074,284
Jul 06 2018188.00+3.00+1.62%185.00188.00198,248
Jul 05 2018185.00-9.00-4.64%183.00194.40168,853
Jul 04 2018194.00+5.80+3.08%183.80194.0057,238
Jul 03 2018188.20-2.00-1.05%185.00193.20104,585
Jul 02 2018190.20-1.20-0.63%189.40194.0065,523
Jun 29 2018191.40+8.20+4.48%186.40195.40417,002
Jun 28 2018183.20-3.80-2.03%182.20187.6064,299
Jun 27 2018187.00+2.40+1.30%181.60187.0087,980
Jun 26 2018184.60-2.60-1.39%180.60186.20147,514
Jun 25 2018187.20-5.80-3.01%186.60193.6072,020
Jun 22 2018193.00+4.00+2.12%186.60194.80734,199
See More Historical Prices »
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:30 V: D:20180722 18:31:55