- Share Prices
Revolution Bars Group PLC (RBG)
1.25p+0.00 (+0.00%)04 Jul 2024, 11:14
Revolution Bars Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 4, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 23,907 |
Jul 3, 2024 | 1.25p | 1.29p | 1.22p | 1.25p | 73,461 |
Jul 2, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 82,630 |
Jul 1, 2024 | 1.25p | 1.29p | 1.22p | 1.25p | 27,507 |
Jun 28, 2024 | 1.25p | 1.29p | 1.22p | 1.25p | 17,392 |
Jun 27, 2024 | 1.25p | 1.28p | 1.28p | 1.25p | 161,815 |
Jun 26, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 194,359 |
Jun 25, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 16,598 |
Jun 24, 2024 | 1.25p | 1.22p | 1.22p | 1.25p | 3,293 |
Jun 21, 2024 | 1.25p | 1.30p | 1.22p | 1.25p | 180,794 |
Jun 20, 2024 | 1.25p | 1.22p | 1.22p | 1.25p | 39,626 |
Jun 19, 2024 | 1.25p | 1.22p | 1.21p | 1.25p | 12,225 |
Jun 18, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 21,270 |
Jun 17, 2024 | 1.25p | 1.26p | 1.23p | 1.25p | 18,040 |
Jun 14, 2024 | 1.25p | 1.27p | 1.21p | 1.25p | 35,033 |
Jun 13, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 36,687 |
Jun 12, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 3,397,814 |
Jun 11, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 181,399 |
Jun 10, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 432,289 |
Jun 7, 2024 | 1.25p | 1.32p | 1.20p | 1.25p | 9,379,848 |
Jun 6, 2024 | 1.25p | 1.32p | 1.20p | 1.25p | 532,659 |
Jun 5, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 64,097 |
Jun 4, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 160,577 |
Jun 3, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 972,581 |
May 31, 2024 | 1.15p | 1.31p | 1.10p | 1.25p | 1,510,949 |
May 30, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 475,802 |
May 29, 2024 | 1.50p | 1.50p | 1.10p | 1.15p | 949,764 |
May 28, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 2,014,684 |
May 24, 2024 | 1.50p | 1.50p | 1.43p | 1.50p | 18,743 |
May 23, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 58,177 |
May 22, 2024 | 1.50p | 1.60p | 1.43p | 1.50p | 244,803 |
May 21, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 54,190 |
May 20, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 56,407 |
May 17, 2024 | 1.50p | 1.54p | 1.40p | 1.50p | 362,896 |
May 16, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 554,487 |
May 15, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 133,979 |
May 14, 2024 | 1.70p | 1.75p | 1.40p | 1.50p | 1,707,344 |
May 13, 2024 | 1.70p | 1.78p | 1.60p | 1.70p | 111,123 |
May 10, 2024 | 1.65p | 1.80p | 1.50p | 1.70p | 178,533 |
May 9, 2024 | 1.65p | 1.80p | 1.50p | 1.65p | 56,529 |
May 8, 2024 | 1.65p | 1.80p | 1.50p | 1.65p | 60,294 |
May 7, 2024 | 1.65p | 1.80p | 1.50p | 1.65p | 1,809,289 |
May 3, 2024 | 1.65p | 1.80p | 1.50p | 1.65p | 267,636 |
May 2, 2024 | 1.45p | 1.80p | 1.50p | 1.65p | 2,457,927 |
May 1, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 842,177 |
Apr 30, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 2,248,203 |
Apr 29, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 788,569 |
Apr 26, 2024 | 1.45p | 1.45p | 1.43p | 1.45p | 416,857 |
Apr 25, 2024 | 1.50p | 1.60p | 1.40p | 1.45p | 605,316 |
Apr 24, 2024 | 1.50p | 1.60p | 1.40p | 1.50p | 120,210 |