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
  +1.2 +0.71% 171.4 171.4 168.6 168.6 170.2 06:18:07
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 Week176183.6167.8176.5654104k256k175k-4.6-2.61%
1 Month165.6183.6165.6172.068240k8M525k5.83.50%
3 Months190194.4162174.971325k8M282k-18.6-9.79%
6 Months207.5216155177.776718k8M351k-36.1-17.40%
1 Year219.7250155193.859711k8M250k-48.3-21.98%
3 Years272301.5155223.69056k8M265k-100.6-36.99%
5 Years157.1301.5124.9202.90001109M324k14.39.10%

RNK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 21 2018170.20-1.80-1.05%167.80174.80220,698
Sep 20 2018172.00-4.40-2.49%169.20172.60104,305
Sep 19 2018176.40-7.20-3.92%175.40182.60255,761
Sep 18 2018183.60+1.00+0.55%175.80183.60144,650
Sep 17 2018182.60+10.60+6.16%170.80182.60150,092
Sep 14 2018172.00-4.60-2.60%172.00178.0053,560
Sep 13 2018176.60+0.60+0.34%171.80176.6087,210
Sep 12 2018176.00+2.60+1.50%170.00176.00113,196
Sep 11 2018173.40-0.40-0.23%170.60173.4040,310
Sep 10 2018173.80-0.80-0.46%169.40173.8093,754
Sep 07 2018174.60+3.80+2.22%169.80174.60128,933
Sep 06 2018170.80-0.60-0.35%170.00173.00125,155
Sep 05 2018171.40+1.60+0.94%169.80171.607,755,149
Sep 04 2018169.80-1.00-0.59%168.40172.8094,781
Sep 03 2018170.80-2.00-1.16%166.19999177.00132,501
Aug 31 2018172.80+0.80+0.47%171.60175.2073,494
Aug 30 2018172.00+2.00+1.18%168.40173.4084,847
Aug 29 2018170.00-5.00-2.86%168.00177.00113,083
Aug 28 2018175.00+8.00+4.79%165.60177.20202,358
Aug 24 2018167.00-1.80-1.07%167.00170.20117,395
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:41 V: D:20180924 11:12:14