RNK.L Historical Prices | RANK GROUP Stock

BSE

1.93% NSE

2.09%

The Rank Group Plc (RNK.L)

-LSE

155.00 1.50(0.96%) 7:27PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	164.00	164.00	156.10	156.50	63,800	156.50
21 May, 2013	160.00	164.00	160.00	160.00	72,200	160.00
20 May, 2013	156.50	163.00	156.50	163.00	33,300	163.00
17 May, 2013	154.00	160.00	154.00	158.30	52,400	158.30
16 May, 2013	155.90	157.24	155.00	155.00	373,900	155.00
15 May, 2013	157.00	160.00	155.00	157.80	106,300	157.80
14 May, 2013	163.80	163.90	157.00	157.00	51,600	157.00
13 May, 2013	168.00	168.00	156.00	161.00	72,700	161.00
10 May, 2013	165.00	167.90	165.00	166.00	19,800	166.00
9 May, 2013	167.00	169.00	165.80	165.80	40,000	165.80
8 May, 2013	167.00	169.20	167.00	167.40	15,500	167.40
7 May, 2013	165.30	169.90	165.20	168.10	29,600	168.10
6 May, 2013	170.00	170.00	170.00	170.00	0	170.00
3 May, 2013	167.60	170.00	165.10	170.00	97,400	170.00
2 May, 2013	168.90	170.00	165.10	170.00	38,600	170.00
1 May, 2013	168.70	170.00	166.03	170.00	18,000	170.00
30 Apr, 2013	168.60	168.60	166.10	168.00	58,600	168.00
29 Apr, 2013	166.70	170.00	166.70	170.00	5,200	170.00
26 Apr, 2013	169.40	171.40	166.60	166.60	105,300	166.60
25 Apr, 2013	173.80	173.81	168.00	170.00	34,000	170.00
24 Apr, 2013	165.00	173.90	161.80	173.80	42,700	173.80
23 Apr, 2013	160.00	165.24	160.00	165.00	55,100	165.00
22 Apr, 2013	162.20	164.40	160.00	164.40	9,300	164.40
19 Apr, 2013	158.50	161.00	156.93	159.20	54,000	159.20
18 Apr, 2013	159.40	159.40	156.20	157.00	87,000	157.00
17 Apr, 2013	156.10	161.00	156.10	156.50	65,900	156.50
16 Apr, 2013	156.00	156.30	155.00	155.00	94,000	155.00
15 Apr, 2013	164.90	165.60	155.00	155.00	100,200	155.00
12 Apr, 2013	158.00	164.90	158.00	164.90	26,500	164.90
11 Apr, 2013	158.00	163.90	157.26	163.10	68,600	163.10
10 Apr, 2013	159.00	159.00	155.00	157.40	18,900	157.40
9 Apr, 2013	157.00	158.40	153.26	155.00	260,300	155.00
8 Apr, 2013	162.00	162.00	156.00	156.00	7,500	156.00
5 Apr, 2013	163.00	163.00	157.80	157.80	34,100	157.80
4 Apr, 2013	158.50	162.70	157.90	162.00	30,700	162.00
3 Apr, 2013	164.00	164.00	158.50	158.50	80,600	158.50
2 Apr, 2013	166.50	169.90	164.00	165.00	56,800	165.00
1 Apr, 2013	165.00	165.00	165.00	165.00	0	165.00
29 Mar, 2013	165.00	165.00	165.00	165.00	0	165.00
28 Mar, 2013	171.90	173.20	165.00	165.00	77,100	165.00
27 Mar, 2013	175.90	175.90	165.00	170.10	84,600	170.10
26 Mar, 2013	173.00	175.90	171.00	172.00	63,500	172.00
25 Mar, 2013	171.20	176.00	171.20	176.00	64,700	176.00
22 Mar, 2013	175.60	176.00	171.00	176.00	29,900	176.00
21 Mar, 2013	172.70	176.00	172.50	176.00	130,700	176.00
20 Mar, 2013	176.10	178.00	174.85	177.50	53,700	177.50
19 Mar, 2013	172.90	176.50	166.79	176.00	26,100	176.00
18 Mar, 2013	169.00	174.52	169.00	173.00	41,800	173.00
15 Mar, 2013	166.90	171.00	161.92	169.00	710,400	169.00
14 Mar, 2013	164.00	167.50	162.26	167.50	131,300	167.50
13 Mar, 2013	164.90	164.90	161.10	164.00	35,200	164.00
12 Mar, 2013	165.00	165.00	163.00	165.00	54,200	165.00
11 Mar, 2013	163.60	165.90	162.13	164.00	25,100	164.00
8 Mar, 2013	163.00	165.00	162.00	165.00	80,400	165.00
7 Mar, 2013	163.10	164.90	162.80	162.80	29,300	162.80
6 Mar, 2013	163.00	165.80	160.70	165.80	73,100	165.80
5 Mar, 2013	166.00	166.00	162.06	163.00	24,300	163.00
4 Mar, 2013	163.00	164.90	162.50	164.50	15,500	164.50
1 Mar, 2013	163.00	164.90	162.18	163.00	42,700	163.00
28 Feb, 2013	163.00	164.00	162.00	164.00	23,600	164.00
27 Feb, 2013	164.40	165.00	157.60	163.10	118,400	163.10
26 Feb, 2013	164.70	165.00	161.50	164.30	26,300	164.30
25 Feb, 2013	162.50	167.40	162.50	165.00	24,100	165.00
22 Feb, 2013	162.20	166.33	160.66	164.30	125,500	164.30
21 Feb, 2013	162.10	164.21	161.43	161.50	48,100	161.50
20 Feb, 2013	163.80	166.62	162.25	165.00	98,900	165.00
20-Feb-2013	1.25 Dividend
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On RNK.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

The Rank Group Plc (RNK.L)