1. Share Prices

  2. Revolution Bars Group PLC (RBG)

1.50p+0.00 (+0.00%)24 Apr 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Revolution Bars Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 23, 20241.55p1.60p1.50p1.50p730,001
Apr 22, 20241.50p1.60p1.50p1.55p59,199
Apr 19, 20241.55p1.60p1.50p1.55p1,553,653
Apr 18, 20241.55p1.60p1.40p1.55p1,342,552
Apr 17, 20241.55p1.60p1.50p1.55p169,476
Apr 16, 20241.70p1.90p1.50p1.63p530,250
Apr 15, 20241.70p1.90p1.50p1.70p155,953
Apr 12, 20241.75p2.00p1.50p1.62p1,459,736
Apr 11, 20241.25p2.00p1.20p1.85p4,030,006
Mar 28, 20241.29p1.29p0.92p1.11p8,076,055
Mar 27, 20241.29p1.38p1.18p1.29p3,143,165
Mar 26, 20241.15p1.84p1.16p1.29p9,400,335
Mar 25, 20242.67p2.77p2.58p2.67p204,147
Mar 22, 20242.67p2.77p2.58p2.67p487,694
Mar 21, 20242.72p2.80p2.58p2.67p435,483
Mar 20, 20242.72p2.84p2.61p2.72p223,456
Mar 19, 20242.72p2.84p2.58p2.72p43,291
Mar 18, 20242.72p2.86p2.58p2.72p119,017
Mar 15, 20242.67p2.86p2.60p2.72p91,290
Mar 14, 20242.67p2.77p2.58p2.67p23,626
Mar 13, 20242.67p2.75p2.69p2.67p116,538
Mar 12, 20242.67p2.77p2.58p2.67p95,026
Mar 11, 20242.67p2.77p2.58p2.67p341,795
Mar 8, 20242.67p2.80p2.58p2.67p204,295
Mar 7, 20242.63p2.77p2.58p2.67p190,756
Mar 6, 20242.67p2.71p2.58p2.63p374,591
Mar 5, 20242.67p2.77p2.58p2.67p55,669
Mar 4, 20242.67p2.64p2.60p2.67p82,552
Mar 1, 20242.67p2.77p2.58p2.67p88,665
Feb 29, 20242.67p2.77p2.59p2.67p48,271
Feb 28, 20242.67p2.77p2.58p2.63p95,527
Feb 27, 20242.67p2.77p2.58p2.67p90,828
Feb 26, 20242.67p2.77p2.58p2.67p90,536
Feb 23, 20242.67p2.77p2.58p2.67p1,891,132
Feb 22, 20242.72p2.77p2.61p2.67p92,020
Feb 21, 20242.67p2.86p2.58p2.72p467,468
Feb 20, 20242.72p2.77p2.40p2.67p500,708
Feb 19, 20242.72p2.79p2.58p2.72p180,266
Feb 16, 20242.54p2.86p2.40p2.72p573,638
Feb 15, 20242.63p2.67p2.40p2.54p741,863
Feb 14, 20242.40p2.67p2.21p2.63p1,594,071
Feb 13, 20242.54p2.67p2.31p2.40p851,256
Feb 12, 20242.58p2.67p2.33p2.54p204,470
Feb 9, 20242.58p2.56p2.49p2.58p249,266
Feb 8, 20242.58p2.67p2.49p2.58p54,067
Feb 7, 20242.58p2.67p2.49p2.58p45,558
Feb 6, 20242.58p2.71p2.49p2.58p1,245,082
Feb 5, 20242.58p2.67p2.49p2.58p295,176
Feb 2, 20242.54p2.67p2.49p2.58p433,834
Feb 1, 20242.58p2.67p2.32p2.54p254,209
12345
Showing 1 to 50 of 245

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pz Cussons PLC101.006.77
Darktrace PLC518.605.84
Rhi Magnesita N.V.3,630.004.76
Anglo American PLC2,205.004.45
Dunelm Group PLC1,008.003.97
Quilter PLC106.203.61

Fallers

CompanyPrice% Chg
Croda International PLC4,654.00-4.79
Breedon Group PLC364.50-4.08
Hammerson PLC26.72-3.95
Crest Nicholson Holdings PLC184.20-3.76
Ocado Group PLC364.60-3.49
Marshalls PLC256.50-3.39