1. Share Prices

  2. Revolution Bars Group PLC (RBG)

1.25p+0.00 (+0.00%)04 Jul 2024, 11:14
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
Jul 4, 20241.25p1.30p1.20p1.25p23,907
Jul 3, 20241.25p1.29p1.22p1.25p73,461
Jul 2, 20241.25p1.30p1.20p1.25p82,630
Jul 1, 20241.25p1.29p1.22p1.25p27,507
Jun 28, 20241.25p1.29p1.22p1.25p17,392
Jun 27, 20241.25p1.28p1.28p1.25p161,815
Jun 26, 20241.25p1.30p1.20p1.25p194,359
Jun 25, 20241.25p1.30p1.20p1.25p16,598
Jun 24, 20241.25p1.22p1.22p1.25p3,293
Jun 21, 20241.25p1.30p1.22p1.25p180,794
Jun 20, 20241.25p1.22p1.22p1.25p39,626
Jun 19, 20241.25p1.22p1.21p1.25p12,225
Jun 18, 20241.25p1.30p1.20p1.25p21,270
Jun 17, 20241.25p1.26p1.23p1.25p18,040
Jun 14, 20241.25p1.27p1.21p1.25p35,033
Jun 13, 20241.25p1.30p1.20p1.25p36,687
Jun 12, 20241.25p1.30p1.20p1.25p3,397,814
Jun 11, 20241.25p1.30p1.20p1.25p181,399
Jun 10, 20241.25p1.30p1.20p1.25p432,289
Jun 7, 20241.25p1.32p1.20p1.25p9,379,848
Jun 6, 20241.25p1.32p1.20p1.25p532,659
Jun 5, 20241.25p1.30p1.20p1.25p64,097
Jun 4, 20241.25p1.30p1.20p1.25p160,577
Jun 3, 20241.25p1.30p1.20p1.25p972,581
May 31, 20241.15p1.31p1.10p1.25p1,510,949
May 30, 20241.15p1.20p1.10p1.15p475,802
May 29, 20241.50p1.50p1.10p1.15p949,764
May 28, 20241.50p1.60p1.40p1.50p2,014,684
May 24, 20241.50p1.50p1.43p1.50p18,743
May 23, 20241.50p1.60p1.40p1.50p58,177
May 22, 20241.50p1.60p1.43p1.50p244,803
May 21, 20241.50p1.60p1.40p1.50p54,190
May 20, 20241.50p1.60p1.40p1.50p56,407
May 17, 20241.50p1.54p1.40p1.50p362,896
May 16, 20241.50p1.60p1.40p1.50p554,487
May 15, 20241.50p1.60p1.40p1.50p133,979
May 14, 20241.70p1.75p1.40p1.50p1,707,344
May 13, 20241.70p1.78p1.60p1.70p111,123
May 10, 20241.65p1.80p1.50p1.70p178,533
May 9, 20241.65p1.80p1.50p1.65p56,529
May 8, 20241.65p1.80p1.50p1.65p60,294
May 7, 20241.65p1.80p1.50p1.65p1,809,289
May 3, 20241.65p1.80p1.50p1.65p267,636
May 2, 20241.45p1.80p1.50p1.65p2,457,927
May 1, 20241.45p1.50p1.40p1.45p842,177
Apr 30, 20241.45p1.50p1.40p1.45p2,248,203
Apr 29, 20241.45p1.50p1.40p1.45p788,569
Apr 26, 20241.45p1.45p1.43p1.45p416,857
Apr 25, 20241.50p1.60p1.40p1.45p605,316
Apr 24, 20241.50p1.60p1.40p1.50p120,210
12345
Showing 1 to 50 of 246

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:
04 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ferrexpo PLC52.199.19
Close Brothers Group PLC494.008.43
Savills PLC1,194.006.61
Kier Group PLC147.606.19
Ocado Group PLC321.335.18
Crest Nicholson Holdings PLC256.604.91

Fallers

CompanyPrice% Chg
Softcat PLC1,711.72-4.80
HSBC Holdings PLC679.99-1.64
Watches Of Switzerland Group PLC417.40-1.51
Standard Chartered PLC730.60-1.16
Rio Tinto PLC5,304.00-1.03
Jtc PLC992.00-1.00