Rank Group PLC (RNK)

RNK
🏛️ 영국 →
140.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 152.00 159.60 152.00 156.00 0.1M
2021-12-30 150.64 163.00 145.40 157.40 0.1M
2021-12-29 152.60 170.40 150.60 158.00 0.3M
2021-12-24 155.96 169.42 153.00 155.80 0.1M
2021-12-23 147.00 154.60 147.00 153.20 0.2M
2021-12-22 139.20 148.20 139.20 147.00 0.1M
2021-12-21 148.40 148.40 140.40 145.60 0.1M
2021-12-20 138.60 142.00 136.20 141.20 0.1M
2021-12-17 135.20 146.40 135.20 142.20 0.3M
2021-12-16 144.60 144.60 136.40 136.40 0.1M
2021-12-15 139.60 141.40 133.68 136.40 0.3M
2021-12-14 135.49 157.20 134.20 137.00 0.3M
2021-12-13 139.00 142.20 136.00 136.80 0.2M
2021-12-10 153.60 153.60 140.00 141.20 0.2M
2021-12-09 146.80 148.40 142.20 143.20 0.2M
2021-12-08 141.40 144.80 138.80 144.80 0.3M
2021-12-07 145.00 145.23 138.33 141.00 0.4M
2021-12-06 139.00 143.80 137.06 143.20 0.3M
2021-12-03 158.40 158.40 136.00 137.80 0.2M
2021-12-02 138.60 144.00 137.57 139.40 0.2M
2021-12-01 138.00 145.00 138.00 140.00 0.1M
2021-11-30 134.00 142.60 134.00 137.00 0.3M
2021-11-29 144.83 152.40 141.00 141.20 0.2M
2021-11-26 150.00 161.00 139.20 141.80 0.3M
2021-11-25 153.40 153.40 146.20 151.40 0.2M
2021-11-24 152.80 153.80 146.60 150.00 0.1M
2021-11-23 142.36 152.60 142.36 151.80 0.1M
2021-11-22 150.40 160.80 149.00 150.00 0.2M
2021-11-19 158.80 158.80 145.00 151.00 0.3M
2021-11-18 151.44 172.00 150.20 153.80 0.1M
2021-11-17 151.00 159.00 148.40 150.20 0.2M
2021-11-16 150.00 162.60 150.00 151.60 0.1M
2021-11-15 153.80 156.35 151.00 154.00 0.1M
2021-11-12 156.20 160.20 148.40 152.80 0.5M
2021-11-11 153.00 167.40 153.00 156.20 0.1M
2021-11-10 156.00 159.80 154.25 155.40 1.7M
2021-11-09 177.80 177.80 157.20 157.20 0.1M
2021-11-08 160.20 164.00 160.00 161.00 0.1M
2021-11-05 156.00 163.40 156.00 163.00 0.2M
2021-11-04 160.00 163.80 157.25 157.80 0.4M
2021-11-03 163.00 166.00 158.92 160.00 0.2M
2021-11-02 164.00 183.40 163.20 166.40 1.9M
2021-11-01 181.60 187.00 164.00 166.80 0.1M
2021-10-29 160.00 168.80 160.00 164.00 0.1M
2021-10-28 160.00 166.20 160.00 165.00 0.1M
2021-10-27 156.20 161.00 152.61 160.00 0.2M
2021-10-26 158.98 163.00 154.40 156.80 0.5M
2021-10-25 159.00 182.80 155.39 156.20 0.3M
2021-10-22 172.00 172.00 157.00 158.60 0.1M
2021-10-21 174.20 178.40 158.00 160.60 0.4M
2021-10-20 170.40 170.40 162.08 163.00 0.1M
2021-10-19 166.00 174.00 164.00 169.00 0.2M
2021-10-18 165.64 166.20 160.00 163.80 0.4M
2021-10-15 164.00 172.20 161.20 161.20 0.2M
2021-10-14 170.62 172.20 160.40 163.20 0.4M
2021-10-13 160.07 178.40 158.60 159.40 0.2M
2021-10-12 159.80 161.40 157.80 158.60 0.1M
2021-10-11 164.20 164.20 156.16 159.80 0.3M
2021-10-08 157.00 166.00 157.00 162.80 0.1M
2021-10-07 160.40 163.60 155.20 159.20 0.3M
2021-10-06 163.49 169.20 160.00 160.60 0.2M
2021-10-05 175.40 175.40 165.60 167.00 0.1M
2021-10-04 176.65 178.60 169.40 169.40 0.1M
2021-10-01 170.00 178.60 169.73 176.80 0.2M
2021-09-30 169.80 176.80 164.27 172.00 0.2M
2021-09-29 172.00 177.80 172.00 174.60 0.1M
2021-09-28 180.00 180.40 173.00 174.20 0.3M
2021-09-27 177.60 182.80 175.31 179.40 0.2M
2021-09-24 172.20 177.80 172.00 175.80 0.1M
2021-09-23 180.00 180.00 173.00 173.00 0.1M
2021-09-22 170.00 186.00 170.00 173.20 0.1M
2021-09-21 172.18 184.59 170.00 172.60 0.1M
2021-09-20 169.20 187.40 165.60 170.20 0.2M
2021-09-17 173.08 176.80 168.20 169.00 0.5M
2021-09-16 159.80 181.00 157.75 174.00 0.3M
2021-09-15 169.40 177.20 168.00 172.00 0.2M
2021-09-14 173.80 173.80 166.80 172.00 0.4M
2021-09-13 167.60 171.80 167.02 169.00 0.6M
2021-09-10 180.80 180.80 169.00 170.00 0.1M
2021-09-09 162.35 170.71 160.80 170.60 0.1M
2021-09-08 174.40 175.00 171.00 171.00 0.1M
2021-09-07 175.00 175.00 172.00 173.40 0.1M
2021-09-06 184.00 184.00 168.02 174.00 0.3M
2021-09-03 176.20 179.80 174.20 177.00 0.1M
2021-09-02 177.60 177.60 174.00 176.20 0.0M
2021-09-01 178.80 185.00 176.00 176.00 0.3M
2021-08-31 178.60 182.40 175.40 178.20 0.2M
2021-08-27 173.40 182.00 173.40 180.00 0.2M
2021-08-26 179.40 179.80 168.00 178.60 0.1M
2021-08-25 183.80 183.80 174.00 180.00 0.2M
2021-08-24 183.60 183.80 170.20 172.60 0.1M
2021-08-23 174.94 187.80 170.60 172.60 0.1M
2021-08-20 178.00 178.00 168.85 170.00 0.2M
2021-08-19 181.00 182.00 169.49 175.00 0.4M
2021-08-18 183.00 186.00 176.20 183.20 0.2M
2021-08-17 180.20 183.40 177.00 180.00 0.2M
2021-08-16 180.20 181.60 177.50 179.60 0.1M
2021-08-13 173.57 184.00 173.57 181.00 0.1M
2021-08-12 181.20 185.80 168.60 181.00 0.1M
2021-08-11 185.80 185.80 165.20 181.00 0.1M
2021-08-10 175.20 184.13 175.20 178.60 0.1M
2021-08-09 173.60 180.60 169.00 179.40 0.2M
2021-08-06 169.00 179.60 169.00 169.00 0.1M
2021-08-05 174.20 174.20 164.00 172.40 0.2M
2021-08-04 163.00 171.60 162.00 164.20 0.1M
2021-08-03 162.60 166.80 162.00 162.80 0.1M
2021-08-02 167.08 174.00 162.00 162.80 0.1M
2021-07-30 162.58 169.40 160.60 164.40 0.2M
2021-07-29 164.00 170.80 164.00 167.20 0.1M
2021-07-28 166.52 171.00 166.52 167.80 0.2M
2021-07-27 163.62 170.20 158.60 168.20 0.3M
2021-07-26 172.60 172.60 154.80 166.60 0.1M
2021-07-23 162.40 168.40 157.40 165.20 0.2M
2021-07-22 158.40 172.59 158.40 159.20 0.2M
2021-07-21 145.00 165.80 145.00 161.00 0.5M
2021-07-20 154.60 172.40 148.50 152.00 0.7M
2021-07-19 163.20 164.60 152.00 154.60 0.6M
2021-07-16 163.40 174.60 163.40 166.00 0.1M
2021-07-15 165.20 170.60 165.00 167.60 0.5M
2021-07-14 173.60 180.00 168.40 169.00 0.2M
2021-07-13 176.60 180.00 168.80 171.60 0.2M
2021-07-12 169.23 182.20 167.20 171.00 0.2M
2021-07-09 186.60 186.60 170.20 175.00 0.1M
2021-07-08 179.60 190.00 171.52 172.60 0.2M
2021-07-07 170.20 187.20 170.20 177.60 0.1M
2021-07-06 181.40 190.00 180.40 184.20 0.2M
2021-07-05 170.20 191.00 170.20 182.00 0.2M
2021-07-02 179.80 181.80 174.40 179.40 0.2M
2021-07-01 174.40 177.85 168.07 177.00 0.5M
2021-06-30 169.80 169.80 166.00 167.80 0.6M
2021-06-29 168.60 169.80 167.00 169.20 0.3M
2021-06-28 176.40 176.40 166.40 167.00 0.2M
2021-06-25 162.00 169.40 162.00 169.40 0.1M
2021-06-24 173.00 173.40 168.56 169.00 0.3M
2021-06-23 174.00 174.00 169.40 173.20 0.4M
2021-06-22 178.40 178.40 169.40 171.00 0.2M
2021-06-21 165.00 170.40 165.00 169.00 0.5M
2021-06-18 172.03 179.80 162.80 170.00 0.7M
2021-06-17 168.80 175.20 168.80 171.40 0.5M
2021-06-16 176.60 179.40 170.40 172.00 0.5M
2021-06-15 178.20 186.80 175.00 175.00 0.4M
2021-06-14 172.00 190.60 172.00 177.60 0.3M
2021-06-11 179.80 180.00 175.20 178.20 0.1M
2021-06-10 180.60 182.80 178.00 179.00 1.1M
2021-06-09 187.80 190.00 181.80 182.60 0.5M
2021-06-08 190.60 194.60 187.20 189.00 0.2M
2021-06-07 188.00 198.08 185.99 189.60 0.3M
2021-06-04 192.60 201.00 192.60 197.40 0.2M
2021-06-03 203.00 203.50 196.20 196.80 0.3M
2021-06-02 210.00 210.00 197.60 202.50 0.6M
2021-06-01 201.50 204.50 196.00 201.50 0.3M
2021-05-28 197.60 203.50 194.22 201.50 0.4M
2021-05-27 192.00 203.00 192.00 198.00 6.3M
2021-05-26 202.50 208.00 199.40 202.00 0.6M
2021-05-25 206.50 209.50 188.20 203.00 0.8M
2021-05-24 183.80 198.60 180.20 196.20 0.8M
2021-05-21 180.00 187.40 177.60 182.00 0.6M
2021-05-20 168.51 185.00 168.51 177.20 0.3M
2021-05-19 177.97 183.80 177.40 181.60 0.6M
2021-05-18 179.60 182.00 176.20 180.00 0.5M
2021-05-17 182.00 185.00 178.20 178.20 0.3M
2021-05-14 190.85 190.85 180.40 182.00 0.3M
2021-05-13 192.20 192.20 178.00 180.40 0.7M
2021-05-12 194.00 194.00 181.20 186.40 0.7M
2021-05-11 185.44 185.80 176.80 181.60 0.4M
2021-05-10 177.00 192.40 177.00 188.60 0.3M
2021-05-07 192.60 195.40 186.00 188.40 0.6M
2021-05-06 196.80 199.40 190.16 191.40 0.1M
2021-05-05 213.50 213.50 186.80 195.00 0.4M
2021-05-04 181.80 201.00 181.80 196.20 0.4M
2021-04-30 190.00 197.40 190.00 195.00 0.3M
2021-04-29 193.88 200.50 175.40 193.60 0.2M
2021-04-28 185.00 199.80 185.00 193.60 0.2M
2021-04-27 180.00 196.80 180.00 193.00 0.4M
2021-04-26 198.80 198.80 180.20 187.20 0.6M
2021-04-23 185.60 199.80 185.60 186.20 0.1M
2021-04-22 201.00 201.00 187.20 188.80 0.2M
2021-04-21 175.40 199.80 175.40 190.00 0.2M
2021-04-20 190.00 205.00 189.11 190.00 0.2M
2021-04-19 201.00 205.50 192.00 192.60 0.2M
2021-04-16 181.60 203.50 181.60 195.80 0.3M
2021-04-15 191.00 198.80 191.00 196.80 0.3M
2021-04-14 195.20 208.00 193.20 197.60 0.1M
2021-04-13 198.20 198.20 190.00 195.40 0.2M
2021-04-12 190.00 205.00 185.40 195.60 0.2M
2021-04-09 191.40 216.50 191.40 195.20 0.2M
2021-04-08 209.50 209.50 192.60 203.00 0.2M
2021-04-07 200.00 209.00 199.60 207.00 0.5M
2021-04-06 199.40 199.40 191.40 197.40 0.5M
2021-04-01 196.20 197.80 185.44 194.00 0.4M
2021-03-31 193.80 194.00 179.60 187.80 1.7M
2021-03-30 184.23 190.80 179.80 190.00 0.3M
2021-03-29 185.80 189.00 181.40 187.80 0.4M
2021-03-26 182.40 184.40 179.00 182.00 0.3M
2021-03-25 173.00 179.80 172.20 178.80 0.1M
2021-03-24 168.60 177.00 168.60 177.00 0.2M
2021-03-23 175.40 181.00 170.64 172.60 0.4M
2021-03-22 178.93 184.80 176.00 178.40 0.3M
2021-03-19 185.00 188.80 179.60 181.40 2.0M
2021-03-18 188.00 188.00 180.20 184.60 0.6M
2021-03-17 177.60 190.60 175.80 186.40 0.4M
2021-03-16 177.60 190.00 177.60 186.80 0.3M
2021-03-15 179.40 192.20 179.40 186.00 0.3M
2021-03-12 184.00 191.00 178.00 187.00 0.7M
2021-03-11 181.60 181.60 175.20 177.60 0.8M
2021-03-10 184.68 186.40 175.00 176.20 1.4M
2021-03-09 174.02 182.80 171.00 175.60 0.7M
2021-03-08 182.00 187.40 180.20 180.20 0.4M
2021-03-05 185.40 191.00 176.00 180.60 1.0M
2021-03-04 181.00 193.80 174.89 189.40 0.9M
2021-03-03 180.80 181.00 170.60 180.00 0.7M
2021-03-02 168.00 178.39 168.00 170.60 0.4M
2021-03-01 183.60 186.40 167.60 170.40 0.6M
2021-02-26 173.20 179.40 169.40 177.20 0.5M
2021-02-25 178.60 181.80 169.75 175.80 0.7M
2021-02-24 174.20 175.80 162.52 174.60 1.1M
2021-02-23 161.20 174.40 156.00 163.20 1.4M
2021-02-22 146.00 158.80 141.60 154.40 0.5M
2021-02-19 144.00 144.40 137.44 142.40 0.3M
2021-02-18 145.09 155.80 135.20 139.00 0.7M
2021-02-17 141.00 146.60 137.40 140.00 0.9M
2021-02-16 124.64 146.20 124.64 142.40 1.2M
2021-02-15 129.40 132.80 123.00 131.60 0.9M
2021-02-12 139.40 139.40 120.40 123.00 0.5M
2021-02-11 129.20 131.20 124.20 126.60 0.3M
2021-02-10 137.60 139.80 128.20 130.00 0.2M
2021-02-09 134.80 140.00 133.00 134.80 0.3M
2021-02-08 138.20 144.40 135.20 139.60 0.2M
2021-02-05 136.00 144.40 127.60 144.40 0.5M
2021-02-04 139.00 139.00 128.60 133.60 0.7M
2021-02-03 137.00 139.00 130.60 139.00 0.3M
2021-02-02 121.12 136.80 121.12 135.40 0.3M
2021-02-01 122.20 125.00 121.20 125.00 0.4M
2021-01-29 121.80 128.00 121.80 125.00 0.4M
2021-01-28 124.60 125.20 120.00 123.00 0.3M
2021-01-27 131.60 131.60 122.52 126.20 0.3M
2021-01-26 131.07 133.02 127.00 127.00 0.2M
2021-01-25 139.00 141.80 128.80 128.80 0.5M
2021-01-22 142.80 145.40 132.20 132.20 0.4M
2021-01-21 145.60 145.60 139.40 139.60 0.2M
2021-01-20 145.37 146.40 138.40 143.40 0.3M
2021-01-19 142.60 147.00 139.00 139.00 0.2M
2021-01-18 141.00 144.00 138.76 140.80 0.1M
2021-01-15 145.00 151.54 139.00 140.80 0.2M
2021-01-14 142.48 149.20 139.78 144.60 0.3M
2021-01-13 147.63 152.60 141.00 141.00 0.2M
2021-01-12 146.20 148.60 139.04 145.40 0.4M
2021-01-11 146.20 147.20 137.20 139.40 0.3M
2021-01-08 142.32 146.00 137.60 140.00 0.3M
2021-01-07 145.52 153.40 138.34 141.20 0.3M
2021-01-06 139.40 148.20 135.39 142.20 0.4M
2021-01-05 136.05 140.19 132.00 138.00 0.2M
2021-01-04 143.00 143.00 137.20 137.60 0.2M