1.50p+0.00 (+0.00%)24 Apr 2024, 16:19
Revolution Bars Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 1.55p | 1.60p | 1.50p | 1.50p | 730,001 |
Apr 22, 2024 | 1.50p | 1.60p | 1.50p | 1.55p | 59,199 |
Apr 19, 2024 | 1.55p | 1.60p | 1.50p | 1.55p | 1,553,653 |
Apr 18, 2024 | 1.55p | 1.60p | 1.40p | 1.55p | 1,342,552 |
Apr 17, 2024 | 1.55p | 1.60p | 1.50p | 1.55p | 169,476 |
Apr 16, 2024 | 1.70p | 1.90p | 1.50p | 1.63p | 530,250 |
Apr 15, 2024 | 1.70p | 1.90p | 1.50p | 1.70p | 155,953 |
Apr 12, 2024 | 1.75p | 2.00p | 1.50p | 1.62p | 1,459,736 |
Apr 11, 2024 | 1.25p | 2.00p | 1.20p | 1.85p | 4,030,006 |
Mar 28, 2024 | 1.29p | 1.29p | 0.92p | 1.11p | 8,076,055 |
Mar 27, 2024 | 1.29p | 1.38p | 1.18p | 1.29p | 3,143,165 |
Mar 26, 2024 | 1.15p | 1.84p | 1.16p | 1.29p | 9,400,335 |
Mar 25, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 204,147 |
Mar 22, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 487,694 |
Mar 21, 2024 | 2.72p | 2.80p | 2.58p | 2.67p | 435,483 |
Mar 20, 2024 | 2.72p | 2.84p | 2.61p | 2.72p | 223,456 |
Mar 19, 2024 | 2.72p | 2.84p | 2.58p | 2.72p | 43,291 |
Mar 18, 2024 | 2.72p | 2.86p | 2.58p | 2.72p | 119,017 |
Mar 15, 2024 | 2.67p | 2.86p | 2.60p | 2.72p | 91,290 |
Mar 14, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 23,626 |
Mar 13, 2024 | 2.67p | 2.75p | 2.69p | 2.67p | 116,538 |
Mar 12, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 95,026 |
Mar 11, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 341,795 |
Mar 8, 2024 | 2.67p | 2.80p | 2.58p | 2.67p | 204,295 |
Mar 7, 2024 | 2.63p | 2.77p | 2.58p | 2.67p | 190,756 |
Mar 6, 2024 | 2.67p | 2.71p | 2.58p | 2.63p | 374,591 |
Mar 5, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 55,669 |
Mar 4, 2024 | 2.67p | 2.64p | 2.60p | 2.67p | 82,552 |
Mar 1, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 88,665 |
Feb 29, 2024 | 2.67p | 2.77p | 2.59p | 2.67p | 48,271 |
Feb 28, 2024 | 2.67p | 2.77p | 2.58p | 2.63p | 95,527 |
Feb 27, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 90,828 |
Feb 26, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 90,536 |
Feb 23, 2024 | 2.67p | 2.77p | 2.58p | 2.67p | 1,891,132 |
Feb 22, 2024 | 2.72p | 2.77p | 2.61p | 2.67p | 92,020 |
Feb 21, 2024 | 2.67p | 2.86p | 2.58p | 2.72p | 467,468 |
Feb 20, 2024 | 2.72p | 2.77p | 2.40p | 2.67p | 500,708 |
Feb 19, 2024 | 2.72p | 2.79p | 2.58p | 2.72p | 180,266 |
Feb 16, 2024 | 2.54p | 2.86p | 2.40p | 2.72p | 573,638 |
Feb 15, 2024 | 2.63p | 2.67p | 2.40p | 2.54p | 741,863 |
Feb 14, 2024 | 2.40p | 2.67p | 2.21p | 2.63p | 1,594,071 |
Feb 13, 2024 | 2.54p | 2.67p | 2.31p | 2.40p | 851,256 |
Feb 12, 2024 | 2.58p | 2.67p | 2.33p | 2.54p | 204,470 |
Feb 9, 2024 | 2.58p | 2.56p | 2.49p | 2.58p | 249,266 |
Feb 8, 2024 | 2.58p | 2.67p | 2.49p | 2.58p | 54,067 |
Feb 7, 2024 | 2.58p | 2.67p | 2.49p | 2.58p | 45,558 |
Feb 6, 2024 | 2.58p | 2.71p | 2.49p | 2.58p | 1,245,082 |
Feb 5, 2024 | 2.58p | 2.67p | 2.49p | 2.58p | 295,176 |
Feb 2, 2024 | 2.54p | 2.67p | 2.49p | 2.58p | 433,834 |
Feb 1, 2024 | 2.58p | 2.67p | 2.32p | 2.54p | 254,209 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Pz Cussons PLC | 101.00 | 6.77 |
Darktrace PLC | 518.60 | 5.84 |
Rhi Magnesita N.V. | 3,630.00 | 4.76 |
Anglo American PLC | 2,205.00 | 4.45 |
Dunelm Group PLC | 1,008.00 | 3.97 |
Quilter PLC | 106.20 | 3.61 |
Fallers
Company | Price | % Chg |
---|---|---|
Croda International PLC | 4,654.00 | -4.79 |
Breedon Group PLC | 364.50 | -4.08 |
Hammerson PLC | 26.72 | -3.95 |
Crest Nicholson Holdings PLC | 184.20 | -3.76 |
Ocado Group PLC | 364.60 | -3.49 |
Marshalls PLC | 256.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.