Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

The Revel Collective Plc (TRC.L)

0.1500
-0.0250
(-14.29%)
At close: May 2 at 4:22:59 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.17500.17000.14300.15000.15009,281,204
May 1, 20250.17500.17800.15100.17500.17502,034,271
Apr 30, 20250.17500.17900.15000.17500.1750383,562
Apr 29, 20250.17500.18000.15000.17500.1750725,082
Apr 28, 20250.17500.18000.15000.17500.1750157,119
Apr 25, 20250.17500.18000.18000.17500.1750138,160
Apr 24, 20250.17500.18100.18100.17500.175016,583
Apr 23, 20250.17500.18100.15000.17500.1750394,444
Apr 22, 20250.17500.18200.15000.17500.175050,374
Apr 17, 20250.17500.18300.15000.17500.1750466,103
Apr 16, 20250.17500.18600.15100.17500.1750306,075
Apr 15, 20250.17500.18600.15500.17500.1750486,735
Apr 14, 20250.18500.18600.17000.18500.18501,067,633
Apr 11, 20250.18500.19100.17100.18500.1850581,901
Apr 10, 20250.18500.20000.17000.18500.1850364,200
Apr 9, 20250.18500.20000.17000.18500.1850340,175
Apr 8, 20250.18500.19400.17000.18500.18503,259,102
Apr 7, 20250.18500.19400.17000.18500.1850777,547
Apr 4, 20250.18500.20000.17000.18500.18501,767,495
Apr 3, 20250.18500.20000.17000.18500.1850124,502
Apr 2, 20250.18500.20000.17000.18500.1850221,342
Apr 1, 20250.18500.19800.17000.18500.18501,079,877
Mar 31, 20250.21000.23000.17000.18500.1850945,329
Mar 28, 20250.21000.23800.17500.21000.2100868,341
Mar 27, 20250.21000.19500.17500.21000.21001,120,182
Mar 26, 20250.22500.25000.15000.21000.210019,243,757
Mar 25, 20250.22500.25000.20000.22500.2250416,968
Mar 24, 20250.22500.22800.20000.22500.22501,126,260
Mar 21, 20250.22500.25000.20000.22500.225097,460
Mar 20, 20250.22500.25000.20000.22500.2250632,464
Mar 19, 20250.22500.23800.21000.22500.2250191,901
Mar 18, 20250.22500.25000.20600.22500.22501,442,604
Mar 17, 20250.22500.25000.20700.22500.22501,665,294
Mar 14, 20250.19500.25000.20000.22500.22504,927,893
Mar 13, 20250.19500.24000.17600.19500.1950225,189
Mar 12, 20250.17500.24000.17100.19500.19502,037,348
Mar 11, 20250.17500.20000.16800.17500.17501,464,247
Mar 10, 20250.17500.20000.16500.17500.1750313,896
Mar 7, 20250.17500.20000.16000.17500.1750136,687
Mar 6, 20250.14000.19000.15100.17500.1750767,922
Mar 5, 20250.15500.18000.14300.15500.1550761,185
Mar 4, 20250.15500.16400.13000.15500.15502,188,344
Mar 3, 20250.16500.16200.15100.16500.1650577,491
Feb 28, 20250.16500.18000.15100.16500.1650643,477
Feb 27, 20250.16500.18100.15100.16500.1650487,885
Feb 26, 20250.16500.18200.15000.18200.1820856,310
Feb 25, 20250.16500.18000.15700.16500.1650493,249
Feb 24, 20250.16500.18000.15000.16500.1650332,402
Feb 21, 20250.16500.18000.15500.18000.1800682,457
Feb 20, 20250.14000.16500.13000.16500.165014,003,582
Feb 19, 20250.12500.16600.12300.14000.14001,406,305
Feb 18, 20250.12500.14400.12000.12500.12502,704,390
Feb 17, 20250.12500.14400.12000.12500.1250132,112
Feb 14, 20250.15000.15800.11800.12500.12507,909,102
Feb 13, 20250.12500.16000.11600.15000.15001,871,456
Feb 12, 20250.17500.15100.11500.13000.130011,044,039
Feb 11, 20250.17500.16500.15000.17500.17502,092,708
Feb 10, 20250.17500.17000.16500.17500.1750674,992
Feb 7, 20250.17500.17000.15000.17500.1750669,991
Feb 6, 20250.17500.17500.15000.17500.17504,009,573
Feb 5, 20250.22500.25000.15000.17500.17505,515,754
Feb 4, 20250.22500.24500.19700.22500.22501,067,535
Feb 3, 20250.22500.20500.20000.22500.22501,876,339
Jan 31, 20250.22500.25000.20000.22500.22501,553,294
Jan 30, 20250.22500.22800.20300.22500.22505,233,965
Jan 29, 20250.22500.25000.20000.22500.2250369,735
Jan 28, 20250.27500.30000.20300.22500.22502,031,041
Jan 27, 20250.27500.28800.25100.27500.27501,305,908
Jan 24, 20250.27500.28800.25000.27500.27503,107,198
Jan 23, 20250.27500.29000.26000.27500.27502,337,724
Jan 22, 20250.30000.30800.26000.27500.27507,260,635
Jan 21, 20250.40000.39800.35100.40000.4000524,313
Jan 20, 20250.40000.42500.35100.40000.4000735,626
Jan 17, 20250.37500.40000.35000.40000.4000306,298
Jan 16, 20250.37500.40000.35300.37500.37504,197,218
Jan 15, 20250.41500.42000.35000.37500.37503,860,362
Jan 14, 20250.42500.45000.40000.41500.415032,107
Jan 13, 20250.42500.45000.40000.42500.42501,175,687
Jan 10, 20250.42500.42800.40300.42500.4250240,948
Jan 9, 20250.42500.44700.40300.42500.42501,996,328
Jan 8, 20250.42500.45000.40800.42500.42503,159,958
Jan 7, 20250.47500.50000.40000.42500.42505,250,997
Jan 6, 20250.47500.50000.45000.47500.4750728,053
Jan 3, 20250.47500.50000.45000.47500.4750146,210
Jan 2, 20250.47500.50000.45100.47500.4750213,220
Dec 31, 20240.47500.50000.45100.47500.4750326,198
Dec 30, 20240.47500.50000.45000.47500.47502,089,645
Dec 27, 20240.47500.50000.45100.47500.4750140,300
Dec 24, 20240.47500.50000.45000.47500.47504,467
Dec 23, 20240.47500.50000.45000.47500.4750191,545
Dec 20, 20240.47500.46700.45000.47500.4750714,380
Dec 19, 20240.47500.50000.45000.47500.475042,483
Dec 18, 20240.47500.50000.45000.47500.4750422,689
Dec 17, 20240.47500.47300.45000.47500.4750220,124
Dec 16, 20240.47500.47400.45000.47500.4750259,752
Dec 13, 20240.52500.51100.45000.47500.4750541,836
Dec 12, 20240.52500.55000.50000.52500.5250215,810
Dec 11, 20240.52500.55000.50000.52500.5250271,134
Dec 10, 20240.52500.55000.50000.52500.5250493,695
Dec 9, 20240.52500.51200.50000.52500.5250483,675
Dec 6, 20240.52500.55000.50000.52500.5250320,694
Dec 5, 20240.55000.57800.50000.52500.52504,570,789
Dec 4, 20240.57500.60000.55000.55000.5500158,108
Dec 3, 20240.57500.57800.55000.57500.5750353,912
Dec 2, 20240.57500.60000.55000.57500.575078,273
Nov 29, 20240.57500.60000.58000.57500.5750905
Nov 28, 20240.57500.60000.55000.57500.575033,137
Nov 27, 20240.57500.60000.55000.57500.5750301,266
Nov 26, 20240.57500.55200.55100.57500.575051,191
Nov 25, 20240.57500.58900.55000.57500.5750508,561
Nov 22, 20240.57500.60000.55000.57500.5750263,393
Nov 21, 20240.57500.60000.55000.57500.5750336,302
Nov 20, 20240.57500.60000.55000.57500.57503,066,266
Nov 19, 20240.57500.60000.55100.57500.57501,814,921
Nov 18, 20240.57500.60000.55000.57500.57501,435,227
Nov 15, 20240.62500.65000.55000.57500.57501,369,888
Nov 14, 20240.62500.65000.60000.62500.625055,515
Nov 13, 20240.62500.65000.60000.62500.62501,138,363
Nov 12, 20240.67500.70000.60000.62500.62502,766,094
Nov 11, 20240.67500.66800.62000.67500.6750621,926
Nov 8, 20240.67500.67500.66400.67500.67501,570,178
Nov 7, 20240.67500.68000.66400.67500.6750392,523
Nov 6, 20240.67500.70000.65000.67500.67502,299,390
Nov 5, 20240.70000.71400.65000.67500.67501,203,648
Nov 4, 20240.70000.75000.65000.70000.7000369,976
Nov 1, 20240.70000.75000.66000.70000.7000352,424
Oct 31, 20240.70000.75000.65000.70000.70001,063,353
Oct 30, 20240.67500.73800.65000.70000.70003,461,910
Oct 29, 20240.67500.70000.65000.67500.6750348,493
Oct 28, 20240.70000.73800.65000.67500.67507,043,521
Oct 25, 20240.70000.75000.65800.70000.70003,051,441
Oct 24, 20240.72500.75000.62500.70000.700023,401,097
Oct 23, 20240.72500.74200.70000.72500.72502,821,380
Oct 22, 20240.75000.76900.63000.72500.725012,241,106
Oct 21, 20240.85000.90000.80000.87500.87502,994,241
Oct 18, 20240.85000.90000.81000.85000.85001,486,059
Oct 17, 20240.85000.90000.80000.85000.8500843,909
Oct 16, 20240.80000.86900.80000.85000.85004,167,593
Oct 15, 20240.82500.85000.76000.80000.80003,115,772
Oct 14, 20240.82500.84000.80000.82500.82501,951,076
Oct 11, 20240.85000.90000.75000.80000.80003,293,227
Oct 10, 20240.85000.90000.80000.85000.8500100,964
Oct 9, 20240.85000.90000.80000.85000.850080,245
Oct 8, 20240.85000.90000.80000.85000.8500295,412
Oct 7, 20240.85000.90000.80000.85000.8500725,357
Oct 4, 20240.90000.95000.80200.85000.85002,653,701
Oct 3, 20240.90000.95000.85000.90000.900089,981
Oct 2, 20240.90000.95000.85000.90000.900076,204
Oct 1, 20240.92500.95000.85000.90000.90002,168,239
Sep 30, 20240.92500.94800.91900.92500.92502,051,322
Sep 27, 20240.92500.95000.91900.92500.9250780,048
Sep 26, 20240.92500.95000.90000.92500.92501,795,382
Sep 25, 20240.92500.93400.91700.92500.9250201,131
Sep 24, 20240.92500.95000.90000.92500.9250332,103
Sep 23, 20240.92500.93800.90600.92500.92501,033,950
Sep 20, 20240.92500.95000.90000.92500.9250162,398
Sep 19, 20240.92500.94300.92000.92500.92501,524,154
Sep 18, 20240.95001.00000.90000.92500.9250840,885
Sep 17, 20240.95001.00000.90000.95000.9500574,563
Sep 16, 20240.95000.97200.93300.95000.9500634,772
Sep 13, 20240.92501.00000.90000.95000.95002,324,089
Sep 12, 20240.92500.95000.90000.92500.92501,035,847
Sep 11, 20240.92500.95000.85000.92500.92505,226,196
Sep 10, 20240.92500.95000.90000.92500.92503,856,879
Sep 9, 20240.87500.95000.85000.92500.92503,865,330
Sep 6, 20240.87500.90000.85000.87500.8750360,276
Sep 5, 20240.87500.90000.85000.87500.8750734,568
Sep 4, 20240.92500.95000.85600.87500.875032,602,852
Sep 3, 20240.95000.95000.90100.92500.92501,510,272
Sep 2, 20240.95001.00000.90000.95000.9500105,766
Aug 30, 20240.97501.00000.90000.95000.950018,924,231
Aug 29, 20240.95001.00000.90500.97500.97501,653,835
Aug 28, 20241.00001.10000.90000.95000.95001,598,804
Aug 27, 20241.05001.10000.92001.00001.00001,117,357
Aug 23, 20241.05001.10001.00001.05001.050086,359
Aug 22, 20241.05001.05001.01101.05001.050012,120
Aug 21, 20241.05001.10001.00001.05001.0500355,171
Aug 20, 20241.05001.10001.00001.05001.0500232,510
Aug 19, 20241.20001.20000.99101.05001.05001,164,351
Aug 16, 20241.20001.30001.01001.20001.2000138,612
Aug 15, 20241.20001.27501.11001.20001.200037,844
Aug 14, 20241.20001.30001.10001.20001.2000332,216
Aug 13, 20241.20001.30001.10001.20001.2000152,708
Aug 12, 20241.30001.40001.11301.20001.2000654,288
Aug 9, 20241.15001.50001.10001.30001.30001,903,538
Aug 8, 20241.10001.20001.00001.10001.1000483,152
Aug 7, 20241.10001.20001.05001.10001.1000287,001
Aug 6, 20241.10001.20001.00001.10001.1000200,540
Aug 5, 20241.25001.30000.90001.10001.1000459,549
Aug 2, 20241.25001.25001.20101.25001.25002,431
Aug 1, 20241.25001.25001.20101.25001.250016,801
Jul 31, 20241.25001.29001.20101.25001.25005,570
Jul 30, 20241.25001.20501.20101.25001.250015,611
Jul 29, 20241.25001.29001.20101.25001.2500136,814
Jul 26, 20241.25001.30001.20001.25001.2500271,372
Jul 25, 20241.25001.25001.20001.25001.2500202,766
Jul 24, 20241.25001.21001.20001.25001.250032,509
Jul 23, 20241.25001.22001.20001.25001.2500384,942
Jul 22, 20241.25001.30001.20001.25001.250038,695
Jul 19, 20241.25001.30001.20001.25001.250025,019
Jul 18, 20241.25001.33001.28501.25001.25001,005,651
Jul 17, 20241.25001.30001.20001.25001.250057,653
Jul 16, 20241.25001.30001.20001.25001.250019,192
Jul 15, 20241.25001.30001.22101.25001.25002,104
Jul 12, 20241.25001.30001.28501.25001.250014,043
Jul 11, 20241.25001.22001.20001.25001.250018,656
Jul 10, 20241.25001.30001.20001.25001.250066,568
Jul 9, 20241.25001.30001.20001.25001.250058,641
Jul 8, 20241.25001.30001.21601.25001.2500264,943
Jul 5, 20241.25001.25001.25001.25001.2500-
Jul 4, 20241.25001.30001.20001.25001.250023,907
Jul 3, 20241.25001.28801.21701.25001.250073,461
Jul 2, 20241.25001.30001.20001.25001.250082,630
Jul 1, 20241.25001.29001.21701.25001.250027,507
Jun 28, 20241.25001.29001.21601.25001.250017,392
Jun 27, 20241.25001.28501.28501.25001.2500161,815
Jun 26, 20241.25001.30001.20001.25001.2500194,359
Jun 25, 20241.25001.30001.20001.25001.250016,598
Jun 24, 20241.25001.21601.21601.25001.25003,293
Jun 21, 20241.25001.30001.21601.25001.2500180,794
Jun 20, 20241.25001.21601.21501.25001.250039,626
Jun 19, 20241.25001.21501.21101.25001.250012,225
Jun 18, 20241.25001.30001.20001.25001.250021,270
Jun 17, 20241.25001.26501.23001.25001.250018,040
Jun 14, 20241.25001.26901.20501.25001.250035,033
Jun 13, 20241.25001.30001.20001.25001.250036,687
Jun 12, 20241.25001.30001.20001.25001.25003,397,814
Jun 11, 20241.25001.30001.20001.25001.2500181,399
Jun 10, 20241.25001.30001.20001.25001.2500432,289
Jun 7, 20241.25001.32501.20001.25001.25009,379,848
Jun 6, 20241.25001.32501.20001.25001.2500532,659
Jun 5, 20241.25001.30001.20101.25001.250064,097
Jun 4, 20241.25001.30001.20001.25001.2500160,577
Jun 3, 20241.25001.30001.20001.25001.2500972,581
May 31, 20241.15001.31001.10001.25001.25001,510,949
May 30, 20241.15001.20001.10101.15001.1500475,802
May 29, 20241.50001.50001.10001.15001.1500949,764
May 28, 20241.50001.60001.40001.50001.50002,014,684
May 24, 20241.50001.50001.43001.50001.500018,743
May 23, 20241.50001.60001.40001.50001.500058,177
May 22, 20241.50001.60001.43001.50001.5000244,803
May 21, 20241.50001.60001.40001.50001.500054,190
May 20, 20241.50001.60001.40001.50001.500056,407
May 17, 20241.50001.54501.40001.50001.5000362,896
May 16, 20241.50001.60001.40001.50001.5000554,487
May 15, 20241.50001.60001.40001.50001.5000133,979
May 14, 20241.70001.74501.40001.50001.50001,707,344
May 13, 20241.70001.78001.60001.70001.7000111,123
May 10, 20241.65001.80001.50001.70001.7000178,533
May 9, 20241.65001.80001.50001.65001.650056,529
May 8, 20241.65001.80001.50001.65001.650060,294
May 7, 20241.65001.80001.50001.65001.65001,809,289
May 3, 20241.65001.80001.50001.65001.6500267,636
May 2, 20241.45001.80001.50001.65001.65002,457,927