1. Share Prices

  2. The Revel Collective PLC (TRC)

0.48p+0.00 (+0.00%)24 Dec 2024, 09:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Revel Collective PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20240.53p0.55p0.50p0.53p271,134
Dec 10, 20240.53p0.55p0.50p0.53p493,695
Dec 9, 20240.53p0.51p0.50p0.53p483,675
Dec 6, 20240.53p0.55p0.50p0.53p320,694
Dec 5, 20240.55p0.58p0.50p0.53p4,570,789
Dec 4, 20240.57p0.60p0.55p0.55p158,108
Dec 3, 20240.57p0.58p0.55p0.57p353,912
Dec 2, 20240.57p0.60p0.55p0.57p78,273
Nov 29, 20240.57p0.60p0.58p0.57p905
Nov 28, 20240.57p0.60p0.55p0.57p33,137
Nov 27, 20240.57p0.60p0.55p0.57p301,266
Nov 26, 20240.57p0.55p0.55p0.57p51,191
Nov 25, 20240.57p0.59p0.55p0.57p508,561
Nov 22, 20240.57p0.60p0.55p0.57p263,393
Nov 21, 20240.57p0.60p0.55p0.57p336,302
Nov 20, 20240.57p0.60p0.55p0.57p3,066,266
Nov 19, 20240.57p0.60p0.55p0.57p1,814,921
Nov 18, 20240.57p0.60p0.55p0.57p1,435,227
Nov 15, 20240.63p0.65p0.55p0.57p1,369,888
Nov 14, 20240.63p0.65p0.60p0.63p55,515
Nov 13, 20240.63p0.65p0.60p0.63p1,138,363
Nov 12, 20240.68p0.70p0.60p0.63p2,766,094
Nov 11, 20240.68p0.67p0.62p0.68p621,926
Nov 8, 20240.68p0.68p0.66p0.68p1,570,178
Nov 7, 20240.68p0.68p0.66p0.68p392,523
Nov 6, 20240.68p0.70p0.65p0.68p2,299,390
Nov 5, 20240.70p0.71p0.65p0.68p1,203,648
Nov 4, 20240.70p0.75p0.65p0.70p369,976
Nov 1, 20240.70p0.75p0.66p0.70p352,424
Oct 31, 20240.70p0.75p0.65p0.70p1,063,353
Oct 30, 20240.68p0.74p0.65p0.70p3,461,910
Oct 29, 20240.68p0.70p0.65p0.68p348,493
Oct 28, 20240.70p0.74p0.65p0.68p7,043,521
Oct 25, 20240.70p0.75p0.66p0.70p3,051,441
Oct 24, 20240.72p0.70p0.70p0.70p23,401,098
Oct 23, 20240.72p0.74p0.70p0.72p2,821,380
Oct 22, 20240.75p0.77p0.63p0.72p12,241,106
Oct 21, 20240.85p0.90p0.80p0.88p2,994,241
Oct 18, 20240.85p0.90p0.81p0.85p1,486,059
Oct 17, 20240.85p0.90p0.80p0.85p843,909
Oct 16, 20240.80p0.87p0.80p0.85p4,167,593
Oct 15, 20240.82p0.85p0.76p0.80p3,115,772
Oct 14, 20240.82p0.84p0.80p0.82p1,951,076
Oct 11, 20240.85p0.90p0.75p0.80p3,293,227
Oct 10, 20240.85p0.90p0.80p0.85p100,964
Oct 9, 20240.85p0.90p0.80p0.85p80,245
Oct 8, 20240.85p0.90p0.80p0.85p295,412
Oct 7, 20240.85p0.90p0.80p0.85p725,357
Oct 4, 20240.90p0.95p0.80p0.85p2,653,701
Oct 3, 20240.90p0.95p0.85p0.90p89,981
12345
Showing 1 to 50 of 246

Most Read

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.