The Revel Collective Plc Historical Data - RBG | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
The Revel Collective Plc (RBG)
The Revel Collective Plc (RBG) Historical

The Revel Collective Plc (RBG)

0.80

0.00

(0.00%)

Closed 22 November 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.8	0.8	0.8	0	0	DE
4	0	0	0.8	0.8	0.8	0	0	DE
12	-0.15	-15.7894736842	0.95	0.976	0.8	1584492	0.90724404	DE
26	-0.7	-46.6666666667	1.5	1.5	0.8	998864	0.99009182	DE
52	-3.35	-80.7228915663	4.15	5.9	0.8	1115594	2.5080225	DE
156	-21.95	-96.4835164835	22.75	24.25	0.8	721963	6.291995	DE
260	-63.2	-98.75	64	91	0.8	799444	13.88888956	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	0.8	0	0.00	0.8	0.8	0.8	0
1732037400	0.8	0	0.00	0.8	0.8	0.8	0
1731951000	0.8	0	0.00	0.8	0.8	0.8	0
1731691800	0.8	0	0.00	0.8	0.8	0.8	0
1731605400	0.8	0	0.00	0.8	0.8	0.8	0
1731519000	0.8	0	0.00	0.8	0.8	0.8	0
1731432600	0.8	0	0.00	0.8	0.8	0.8	0
1731346200	0.8	0	0.00	0.8	0.8	0.8	0
1731087000	0.8	0	0.00	0.8	0.8	0.8	0
1731000600	0.8	0	0.00	0.8	0.8	0.8	0
1730914200	0.8	0	0.00	0.8	0.8	0.8	0
1730827800	0.8	0	0.00	0.8	0.8	0.8	0
1730741400	0.8	0	0.00	0.8	0.8	0.8	0
1730482200	0.8	0	0.00	0.8	0.8	0.8	0
1730395800	0.8	0	0.00	0.8	0.8	0.8	0
1730309400	0.8	0	0.00	0.8	0.8	0.8	0
1730223000	0.8	0	0.00	0.8	0.8	0.8	0
1730136600	0.8	0	0.00	0.8	0.8	0.8	0
1729873800	0.8	0	0.00	0.8	0.8	0.8	0
1729787400	0.8	0	0.00	0.8	0.8	0.8	0
1729701000	0.8	0	0.00	0.8	0.8	0.8	0
1729614600	0.8	0	0.00	0.8	0.8	0.8	0
1729528200	0.8	0	0.00	0.8	0.8	0.8	0
1729269000	0.8	0	0.00	0.8	0.8	0.8	0
1729182600	0.8	0	0.00	0.8	0.8	0.8	0
1729096200	0.8	0	0.00	0.8	0.8	0.8	0
1729009800	0.8	0	0.00	0.8	0.8	0.8	0
1728923400	0.8	0	0.00	0.8	0.8	0.8	0
1728664200	0.8	-0.05	-5.88	0.85	0.85	0.8	3293226
1728577800	0.85	0	0.00	0.85	0.85	0.85	100964
1728491400	0.85	0	0.00	0.85	0.85	0.85	80245
1728405000	0.85	0	0.00	0.85	0.85	0.85	295412
1728318600	0.85	0	0.00	0.85	0.85	0.85	725356
1728059400	0.85	-0.05	-5.56	0.9	0.9	0.825	2653701
1727973000	0.9	0	0.00	0.9	0.9	0.9	89981
1727886600	0.9	0	0.00	0.9	0.9	0.9	76204
1727800200	0.9	-0.025	-2.70	0.925	0.925	0.9	2168237
1727713800	0.925	0	0.00	0.925	0.925	0.925	2051322
1727454600	0.925	0	0.00	0.925	0.925	0.925	780048
1727368200	0.925	0	0.00	0.925	0.925	0.925	1795382
1727281800	0.925	0	0.00	0.925	0.925	0.925	201131
1727195400	0.925	0	0.00	0.925	0.925	0.925	332103
1727109000	0.925	0	0.00	0.925	0.925	0.925	1033950
1726849800	0.925	0	0.00	0.925	0.925	0.925	162398
1726763400	0.925	0	0.00	0.925	0.925	0.925	1524154
1726677000	0.925	-0.025	-2.63	0.95	0.95	0.925	840885
1726590600	0.95	0	0.00	0.95	0.95	0.95	574563
1726504200	0.95	0	0.00	0.95	0.95	0.95	634772
1726245000	0.95	0.025	2.70	0.925	0.976	0.925	2324089
1726158600	0.925	0	0.00	0.925	0.925	0.925	1035847
1726072200	0.925	0	0.00	0.925	0.925	0.9	5226196
1725985800	0.925	0	0.00	0.925	0.925	0.925	3856879
1725899400	0.925	0.05	5.71	0.875	0.925	0.875	3865330
1725640200	0.875	0	0.00	0.875	0.875	0.875	360276
1725553800	0.875	0	0.00	0.875	0.875	0.875	734568
1725467400	0.875	-0.05	-5.41	0.925	0.925	0.875	32602852
1725381000	0.925	-0.025	-2.63	0.95	0.95	0.925	1510272
1725294600	0.95	0	0.00	0.95	0.95	0.95	105766
1725035400	0.95	-0.025	-2.56	0.975	0.975	0.95	22168709
1724949000	0.975	0.025	2.63	0.95	0.975	0.95	1653835
1724862600	0.95	-0.05	-5.00	1	1	0.95	1598804
1724776200	1	-0.05	-4.76	1.05	1.05	1	1237356
1724430600	1.05	0	0.00	1.05	1.05	1.05	86359
1724344200	1.05	0	0.00	1.05	1.05	1.05	12120
1724257800	1.05	0	0.00	1.05	1.05	1.05	355171

The Revel Collective

DJ Global Middle East & ...

Source Stoxx Europe Smal...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions