Revolution Bars Group
(RBG)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
19/09/2024
|
0.93p
|
0.94p
|
0.92p
|
0.93p
|
322,912
|
|
18/09/2024
|
0.95p
|
1.00p
|
0.90p
|
0.93p
|
840,886
|
|
17/09/2024
|
0.95p
|
1.00p
|
0.90p
|
0.95p
|
574,564
|
|
16/09/2024
|
0.95p
|
0.97p
|
0.93p
|
0.95p
|
634,772
|
|
13/09/2024
|
0.93p
|
1.00p
|
0.90p
|
0.93p
|
2,324,089
|
|
12/09/2024
|
0.93p
|
0.95p
|
0.90p
|
0.93p
|
1,035,847
|
|
11/09/2024
|
0.93p
|
0.95p
|
0.85p
|
0.93p
|
5,226,196
|
|
10/09/2024
|
0.93p
|
0.95p
|
0.90p
|
0.93p
|
3,856,879
|
|
09/09/2024
|
0.88p
|
0.95p
|
0.85p
|
0.93p
|
3,865,331
|
|
06/09/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
360,276
|
|
05/09/2024
|
0.88p
|
0.90p
|
0.85p
|
0.88p
|
734,568
|
|
04/09/2024
|
0.93p
|
0.95p
|
0.86p
|
0.88p
|
32,602,852
|
|
03/09/2024
|
0.95p
|
0.95p
|
0.90p
|
0.93p
|
1,510,272
|
|
02/09/2024
|
0.95p
|
1.00p
|
0.90p
|
0.95p
|
105,766
|
|
30/08/2024
|
0.98p
|
1.00p
|
0.90p
|
0.95p
|
18,924,231
|
|
29/08/2024
|
0.95p
|
1.00p
|
0.91p
|
0.98p
|
1,653,835
|
|
28/08/2024
|
1.00p
|
1.10p
|
0.90p
|
0.95p
|
1,598,804
|
|
27/08/2024
|
1.05p
|
1.10p
|
0.92p
|
1.00p
|
1,117,358
|
|
26/08/2024
|
1.05p
|
1.05p
|
1.01p
|
1.05p
|
12,120
|
|
23/08/2024
|
1.05p
|
1.05p
|
1.01p
|
1.05p
|
12,120
|
|
22/08/2024
|
1.05p
|
1.05p
|
1.01p
|
1.05p
|
12,120
|
|
21/08/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
355,171
|
|
20/08/2024
|
1.05p
|
1.10p
|
1.00p
|
1.05p
|
232,510
|
|
19/08/2024
|
1.20p
|
1.20p
|
0.99p
|
1.20p
|
1,019,616
|
|
16/08/2024
|
1.20p
|
1.30p
|
1.01p
|
1.20p
|
138,613
|
|
15/08/2024
|
1.20p
|
1.28p
|
1.11p
|
1.20p
|
37,844
|
|
14/08/2024
|
1.20p
|
1.30p
|
1.10p
|
1.20p
|
332,217
|
|
13/08/2024
|
1.20p
|
1.30p
|
1.10p
|
1.20p
|
152,709
|
|
12/08/2024
|
1.30p
|
1.40p
|
1.11p
|
1.20p
|
654,289
|
|
09/08/2024
|
1.15p
|
1.50p
|
1.10p
|
1.30p
|
1,903,538
|
|
08/08/2024
|
1.10p
|
1.20p
|
1.00p
|
1.10p
|
483,152
|
|
07/08/2024
|
1.10p
|
1.20p
|
1.05p
|
1.10p
|
287,001
|
|
06/08/2024
|
1.10p
|
1.20p
|
1.00p
|
1.10p
|
200,540
|
|
05/08/2024
|
1.25p
|
1.30p
|
0.90p
|
1.10p
|
459,550
|
|
02/08/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
2,431
|
|
01/08/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
16,801
|
|
31/07/2024
|
1.25p
|
1.29p
|
1.20p
|
1.25p
|
5,570
|
|
30/07/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
15,611
|
|
29/07/2024
|
1.25p
|
1.29p
|
1.20p
|
1.25p
|
136,814
|
|
26/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
271,372
|
|
25/07/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
202,767
|
|
24/07/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
32,509
|
|
23/07/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
384,942
|
|
22/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
38,695
|
|
19/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
25,019
|
|
18/07/2024
|
1.25p
|
1.33p
|
1.25p
|
1.25p
|
1,005,651
|
|
17/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
57,653
|
|
16/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
19,193
|
|
15/07/2024
|
1.25p
|
1.30p
|
1.22p
|
1.25p
|
2,104
|
|
12/07/2024
|
1.25p
|
1.30p
|
1.25p
|
1.25p
|
14,043
|
|
11/07/2024
|
1.25p
|
1.25p
|
1.20p
|
1.25p
|
18,656
|
|
10/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
66,568
|
|
09/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
58,641
|
|
08/07/2024
|
1.25p
|
1.30p
|
1.22p
|
1.25p
|
264,943
|
|
05/07/2024
|
1.25p
|
1.25p
|
1.22p
|
1.25p
|
0
|
|
04/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
23,907
|
|
03/07/2024
|
1.25p
|
1.29p
|
1.22p
|
1.25p
|
73,461
|
|
02/07/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
82,630
|
|
01/07/2024
|
1.25p
|
1.29p
|
1.22p
|
1.25p
|
27,507
|
|
28/06/2024
|
1.25p
|
1.29p
|
1.22p
|
1.25p
|
17,392
|
|
27/06/2024
|
1.25p
|
1.29p
|
1.25p
|
1.25p
|
161,815
|
|
26/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
194,360
|
|
25/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
16,598
|
|
24/06/2024
|
1.25p
|
1.25p
|
1.22p
|
1.25p
|
3,293
|
|
21/06/2024
|
1.25p
|
1.30p
|
1.22p
|
1.25p
|
180,794
|
|
20/06/2024
|
1.25p
|
1.25p
|
1.22p
|
1.25p
|
39,626
|
|
19/06/2024
|
1.25p
|
1.25p
|
1.21p
|
1.25p
|
12,225
|
|
18/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
21,271
|
|
17/06/2024
|
1.25p
|
1.26p
|
1.23p
|
1.25p
|
18,040
|
|
14/06/2024
|
1.25p
|
1.27p
|
1.21p
|
1.25p
|
35,033
|
|
13/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
36,687
|
|
12/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
3,397,814
|
|
11/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
181,399
|
|
10/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
432,289
|
|
07/06/2024
|
1.25p
|
1.33p
|
1.20p
|
1.25p
|
9,379,849
|
|
06/06/2024
|
1.25p
|
1.33p
|
1.20p
|
1.25p
|
532,660
|
|
05/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
64,097
|
|
04/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
160,577
|
|
03/06/2024
|
1.25p
|
1.30p
|
1.20p
|
1.25p
|
972,583
|
|
31/05/2024
|
1.15p
|
1.31p
|
1.10p
|
1.25p
|
1,510,948
|
|
30/05/2024
|
1.15p
|
1.20p
|
1.10p
|
1.15p
|
475,802
|
|
29/05/2024
|
1.50p
|
1.50p
|
1.10p
|
1.15p
|
949,764
|
|
28/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
2,014,685
|
|
27/05/2024
|
1.50p
|
1.50p
|
1.43p
|
1.50p
|
18,743
|
|
24/05/2024
|
1.50p
|
1.50p
|
1.43p
|
1.50p
|
18,743
|
|
23/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
58,178
|
|
22/05/2024
|
1.50p
|
1.60p
|
1.43p
|
1.50p
|
244,803
|
|
21/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
54,190
|
|
20/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
56,408
|
|
17/05/2024
|
1.50p
|
1.55p
|
1.40p
|
1.50p
|
362,896
|
|
16/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
554,487
|
|
15/05/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
133,978
|
|
14/05/2024
|
1.70p
|
1.75p
|
1.40p
|
1.70p
|
1,707,344
|
|
13/05/2024
|
1.70p
|
1.78p
|
1.60p
|
1.70p
|
111,123
|
|
10/05/2024
|
1.65p
|
1.80p
|
1.50p
|
1.70p
|
178,533
|
|
09/05/2024
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
56,529
|
|
08/05/2024
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
60,294
|
|
07/05/2024
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
1,809,289
|
|
06/05/2024
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
267,636
|
|
03/05/2024
|
1.65p
|
1.80p
|
1.50p
|
1.65p
|
267,636
|
|
02/05/2024
|
1.45p
|
1.80p
|
1.45p
|
1.65p
|
1,457,927
|
|
01/05/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
842,178
|
|
30/04/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
2,248,204
|
|
29/04/2024
|
1.45p
|
1.50p
|
1.40p
|
1.45p
|
788,570
|
|
26/04/2024
|
1.45p
|
1.45p
|
1.43p
|
1.45p
|
416,857
|
|
25/04/2024
|
1.50p
|
1.60p
|
1.40p
|
1.45p
|
605,316
|
|
24/04/2024
|
1.50p
|
1.60p
|
1.40p
|
1.50p
|
120,158
|
|
23/04/2024
|
1.55p
|
1.60p
|
1.50p
|
1.50p
|
727,996
|
|
22/04/2024
|
1.50p
|
1.60p
|
1.50p
|
1.55p
|
58,850
|
|
19/04/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
1,553,576
|
|
18/04/2024
|
1.55p
|
1.60p
|
1.40p
|
1.55p
|
1,342,387
|
|
17/04/2024
|
1.55p
|
1.60p
|
1.50p
|
1.55p
|
168,011
|
|
16/04/2024
|
1.70p
|
1.90p
|
1.50p
|
1.63p
|
516,992
|
|
15/04/2024
|
1.70p
|
1.90p
|
1.50p
|
1.62p
|
155,953
|
|
12/04/2024
|
1.75p
|
2.00p
|
1.50p
|
1.62p
|
1,447,037
|
|
11/04/2024
|
1.25p
|
2.00p
|
1.20p
|
1.85p
|
3,998,251
|
|
10/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
09/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
08/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
05/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
04/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
03/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
02/04/2024
|
1.40p
|
1.20p
|
1.20p
|
1.20p
|
0
|
|
01/04/2024
|
1.40p
|
1.40p
|
1.00p
|
1.20p
|
8,059,345
|
|
29/03/2024
|
1.40p
|
1.40p
|
1.00p
|
1.20p
|
8,059,345
|
|
28/03/2024
|
1.40p
|
1.40p
|
1.00p
|
1.20p
|
7,385,200
|
|
27/03/2024
|
1.40p
|
1.50p
|
1.28p
|
1.40p
|
2,472,972
|
|
26/03/2024
|
1.25p
|
2.00p
|
1.25p
|
1.40p
|
9,391,818
|
|
25/03/2024
|
2.90p
|
3.00p
|
2.80p
|
2.90p
|
204,147
|
|
22/03/2024
|
2.90p
|
3.00p
|
2.80p
|
2.90p
|
487,694
|
|
21/03/2024
|
2.95p
|
3.04p
|
2.80p
|
2.90p
|
435,483
|
|
20/03/2024
|
2.95p
|
3.08p
|
2.83p
|
2.95p
|
223,456
|