livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Revolution Bars Group - (RBG) share price history


Revolution Bars Group share priceRBG share price tradesRBG Fundamentals watchlistADD to watchlist
Revolution Bars Group - (RBG) share price history
Date Open High Low Close Volume
22/05/2020 18.95 19.95 16.00 18.00 417,763
21/05/2020 19.70 19.95 17.20 18.10 281,125
20/05/2020 18.40 19.95 18.00 18.78 333,674
19/05/2020 19.00 19.95 18.00 19.00 379,862
18/05/2020 17.45 18.50 16.09 18.25 447,850
15/05/2020 17.00 17.00 15.50 17.00 169,276
14/05/2020 17.66 17.95 15.60 16.65 285,087
13/05/2020 18.50 18.50 16.00 17.00 226,131
12/05/2020 18.00 19.50 17.10 18.50 216,803
11/05/2020 19.50 19.50 17.95 18.98 493,641
07/05/2020 19.35 19.70 18.85 19.40 592,751
06/05/2020 19.39 20.90 19.15 19.30 675,515
05/05/2020 21.00 21.00 19.00 19.18 723,294
04/05/2020 19.39 20.90 18.70 20.00 392,586
01/05/2020 20.60 21.00 18.60 20.00 373,670
30/04/2020 20.00 21.00 19.00 19.60 382,820
29/04/2020 20.20 21.00 19.00 20.25 449,948
28/04/2020 19.25 20.30 19.25 19.55 302,530
27/04/2020 20.00 21.50 19.10 19.65 285,075
24/04/2020 19.10 21.00 19.10 20.30 165,679
23/04/2020 20.00 20.98 19.00 19.60 490,767
22/04/2020 21.50 21.90 19.50 20.00 49,249
21/04/2020 21.50 24.20 18.80 19.50 499,523
20/04/2020 25.00 25.00 21.65 22.00 669,818
17/04/2020 23.10 25.00 22.99 24.90 581,721
16/04/2020 20.68 24.50 19.05 24.00 1,584,106
15/04/2020 22.00 25.00 18.71 20.40 2,026,855
14/04/2020 18.30 22.00 16.55 21.90 6,622,487
09/04/2020 15.70 15.70 15.05 15.40 917,191
08/04/2020 16.75 16.75 15.10 15.38 485,799

Revolution Bars Group - (RBG) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices