Rank Group PLC

RNK
🏛️ 英国 →
140.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 81.60 81.60 75.00 75.00 0.0M
2023-12-28 76.00 80.40 74.54 76.00 0.0M
2023-12-27 75.00 80.90 75.00 76.00 0.1M
2023-12-22 75.70 81.30 75.60 78.40 0.1M
2023-12-21 78.60 80.70 74.68 76.30 0.0M
2023-12-20 77.00 81.20 76.70 76.70 0.1M
2023-12-19 82.00 82.00 77.00 77.00 0.1M
2023-12-18 82.00 82.00 77.00 80.20 0.1M
2023-12-15 82.00 82.00 75.73 79.00 0.1M
2023-12-14 77.20 82.00 74.40 82.00 0.1M
2023-12-13 74.40 76.96 71.94 74.10 0.1M
2023-12-12 77.10 77.10 71.00 72.00 2.3M
2023-12-11 75.80 79.90 72.00 72.50 0.3M
2023-12-08 74.50 78.40 72.70 73.00 0.1M
2023-12-07 78.00 79.80 72.00 73.00 0.1M
2023-12-06 77.40 79.70 73.10 74.60 0.2M
2023-12-05 76.70 79.90 73.00 74.00 0.1M
2023-12-04 79.40 79.40 74.00 74.50 0.3M
2023-12-01 78.00 78.00 75.60 75.60 0.1M
2023-11-30 78.00 79.00 73.20 75.50 0.8M
2023-11-29 77.81 78.00 76.10 78.00 0.2M
2023-11-28 77.50 78.20 76.00 76.50 0.1M
2023-11-27 79.95 80.71 76.20 77.50 0.2M
2023-11-24 76.00 77.00 75.00 76.00 0.3M
2023-11-23 74.62 77.00 71.10 76.90 0.2M
2023-11-22 72.00 73.04 71.00 71.10 1.9M
2023-11-21 75.00 75.40 69.10 72.60 0.1M
2023-11-20 75.47 79.30 74.00 74.00 0.1M
2023-11-17 75.87 78.60 75.32 75.50 0.1M
2023-11-16 79.70 79.70 74.00 75.00 0.0M
2023-11-15 79.90 82.70 76.00 76.00 0.2M
2023-11-14 76.32 77.80 75.10 75.40 0.0M
2023-11-13 73.97 78.20 72.00 75.10 0.1M
2023-11-10 63.70 74.90 60.40 73.00 10.2M
2023-11-09 65.14 66.00 62.00 62.50 0.3M
2023-11-08 65.00 66.80 62.10 64.70 0.1M
2023-11-07 67.50 67.50 63.10 64.20 0.1M
2023-11-06 67.80 67.90 63.00 65.50 0.2M
2023-11-03 64.50 70.00 64.50 66.20 0.2M
2023-11-02 67.60 68.00 60.65 64.10 0.3M
2023-11-01 73.70 73.70 67.00 67.20 0.1M
2023-10-31 67.40 73.70 67.20 67.20 0.1M
2023-10-30 67.00 69.60 65.80 67.50 0.0M
2023-10-27 67.00 71.10 67.00 69.20 0.0M
2023-10-26 70.10 70.10 68.00 68.00 0.1M
2023-10-25 73.00 73.90 71.00 71.10 0.1M
2023-10-24 73.00 74.31 72.80 72.80 0.1M
2023-10-23 73.10 75.00 71.10 73.60 0.1M
2023-10-20 77.10 78.80 73.10 73.10 0.3M
2023-10-19 78.40 80.00 76.74 77.00 0.1M
2023-10-18 76.10 79.00 76.10 77.20 0.1M
2023-10-17 78.42 80.00 71.10 76.00 0.2M
2023-10-16 79.20 80.00 77.10 79.20 0.1M
2023-10-13 79.90 79.90 77.10 79.50 0.0M
2023-10-12 78.10 79.92 77.00 77.20 0.1M
2023-10-11 86.10 86.10 78.00 78.00 0.0M
2023-10-10 80.00 80.00 78.70 78.80 0.0M
2023-10-09 80.00 80.00 75.05 78.00 0.1M
2023-10-06 81.70 82.00 80.00 80.00 0.3M
2023-10-05 78.80 83.82 77.20 82.00 0.0M
2023-10-04 81.00 81.40 79.90 80.40 0.2M
2023-10-03 82.70 84.90 80.20 81.00 0.2M
2023-10-02 84.90 85.00 81.00 82.70 0.0M
2023-09-29 86.88 86.88 83.70 83.70 0.1M
2023-09-28 86.60 87.90 83.30 85.00 0.1M
2023-09-27 84.94 89.90 84.94 86.60 0.1M
2023-09-26 83.10 86.90 83.10 84.30 0.0M
2023-09-25 87.20 87.50 85.00 85.30 0.1M
2023-09-22 89.10 90.90 88.70 88.70 0.1M
2023-09-21 93.04 95.00 89.00 89.00 1.1M
2023-09-20 87.89 94.38 85.00 91.70 0.3M
2023-09-19 87.00 87.00 85.77 85.80 0.1M
2023-09-18 84.72 87.00 84.60 85.20 0.1M
2023-09-15 84.00 85.50 83.53 85.00 0.5M
2023-09-14 84.10 85.90 84.10 84.80 0.3M
2023-09-13 85.00 85.00 84.65 85.00 0.0M
2023-09-12 83.91 85.00 83.60 84.40 0.2M
2023-09-11 84.59 84.90 82.80 84.30 0.0M
2023-09-08 82.84 84.90 82.84 84.80 0.0M
2023-09-07 84.00 88.70 81.80 82.00 0.4M
2023-09-06 85.44 87.00 83.60 85.00 1.3M
2023-09-05 86.30 89.90 83.87 87.90 0.1M
2023-09-04 87.00 93.20 84.00 86.80 0.0M
2023-09-01 85.00 88.00 83.50 87.00 0.2M
2023-08-31 89.30 94.90 81.64 84.00 0.4M
2023-08-30 88.10 92.79 87.00 90.40 0.2M
2023-08-29 88.00 89.90 87.00 87.00 0.1M
2023-08-25 85.89 93.40 85.00 86.40 0.0M
2023-08-24 88.40 89.81 87.84 88.00 0.1M
2023-08-23 90.55 94.90 88.80 88.80 0.0M
2023-08-22 89.60 89.60 88.56 89.40 0.0M
2023-08-21 91.69 95.90 88.00 89.40 0.2M
2023-08-18 89.90 90.10 88.30 90.10 0.1M
2023-08-17 92.23 92.23 88.00 88.00 0.1M
2023-08-16 90.30 91.90 88.00 89.40 0.1M
2023-08-15 89.70 90.00 87.10 89.00 0.0M
2023-08-14 95.00 95.00 89.83 90.40 0.1M
2023-08-11 92.00 93.30 92.00 92.50 0.0M
2023-08-10 94.14 94.90 92.00 92.00 0.0M
2023-08-09 93.98 94.90 93.10 93.10 0.0M
2023-08-08 94.38 96.00 93.40 94.10 0.0M
2023-08-07 94.00 95.90 93.55 94.10 0.1M
2023-08-04 95.18 96.00 94.00 94.10 0.1M
2023-08-03 93.00 102.00 93.00 94.40 0.1M
2023-08-02 96.12 100.80 93.00 93.00 0.0M
2023-08-01 92.74 100.36 92.00 93.00 0.0M
2023-07-31 95.10 99.70 91.80 91.80 0.1M
2023-07-28 99.44 103.80 95.00 95.00 0.1M
2023-07-27 102.40 103.60 99.10 102.60 0.1M
2023-07-26 98.10 104.40 98.03 103.40 0.2M
2023-07-25 98.20 104.40 97.10 100.00 0.0M
2023-07-24 97.00 102.40 97.00 98.20 0.0M
2023-07-21 102.38 103.00 96.90 97.90 0.0M
2023-07-20 99.90 100.60 97.00 97.00 0.1M
2023-07-19 100.40 100.40 93.20 97.30 0.0M
2023-07-18 93.10 100.00 92.40 92.40 0.2M
2023-07-17 87.30 95.00 86.90 93.00 0.2M
2023-07-14 84.54 87.60 83.96 87.60 0.0M
2023-07-13 84.52 85.00 83.96 84.60 0.1M
2023-07-12 89.90 89.90 82.80 82.80 0.2M
2023-07-11 83.30 92.02 83.30 84.90 0.1M
2023-07-10 86.00 92.70 83.30 86.80 0.1M
2023-07-07 88.00 91.90 86.90 86.90 0.1M
2023-07-06 89.00 89.90 85.10 87.50 0.0M
2023-07-05 89.85 90.00 88.40 88.40 0.0M
2023-07-04 89.00 91.80 89.00 89.40 0.0M
2023-07-03 88.00 91.67 88.00 90.00 0.1M
2023-06-30 94.00 94.00 88.40 88.40 0.1M
2023-06-29 88.00 92.90 88.00 90.80 0.1M
2023-06-28 89.31 93.00 88.10 89.60 0.3M
2023-06-27 93.10 93.76 88.48 90.90 0.1M
2023-06-26 92.70 95.00 92.70 93.00 1.5M
2023-06-23 94.48 100.20 93.20 93.20 0.0M
2023-06-22 96.64 99.27 94.30 94.30 0.1M
2023-06-21 96.00 104.00 93.40 97.30 0.2M
2023-06-20 93.82 96.90 93.10 95.40 0.0M
2023-06-19 94.53 95.00 91.50 93.90 0.0M
2023-06-16 94.97 99.90 94.10 95.50 0.1M
2023-06-15 98.48 100.00 95.00 95.00 0.2M
2023-06-14 100.00 100.00 98.00 98.40 0.0M
2023-06-13 99.15 99.20 98.00 98.00 0.0M
2023-06-12 99.41 100.00 98.10 100.00 0.0M
2023-06-09 98.00 100.00 98.00 100.00 0.1M
2023-06-08 98.00 100.00 98.00 99.20 0.1M
2023-06-07 102.40 102.40 97.10 99.00 0.0M
2023-06-06 100.00 100.00 97.29 98.00 0.1M
2023-06-05 99.00 100.80 94.75 99.00 0.1M
2023-06-02 98.00 98.00 93.00 95.50 0.2M
2023-06-01 99.00 99.00 94.02 97.00 0.2M
2023-05-31 97.00 100.00 96.90 96.90 0.2M
2023-05-30 102.00 102.00 97.00 97.00 0.1M
2023-05-26 104.40 107.00 99.00 99.00 0.0M
2023-05-25 105.40 105.40 100.20 101.00 0.1M
2023-05-24 101.00 107.40 100.00 101.00 0.0M
2023-05-23 103.00 103.76 101.80 102.00 0.1M
2023-05-22 105.00 105.00 102.00 102.00 0.1M
2023-05-19 103.00 107.10 100.20 102.00 0.2M
2023-05-18 102.00 105.00 102.00 103.00 0.2M
2023-05-17 102.50 104.40 101.56 104.40 0.1M
2023-05-16 101.74 104.40 100.00 104.40 0.2M
2023-05-15 100.00 104.00 99.20 102.00 0.2M
2023-05-12 96.97 103.60 95.50 100.20 0.1M
2023-05-11 99.30 107.60 98.40 99.10 0.2M
2023-05-10 102.00 102.00 98.50 100.60 0.1M
2023-05-09 92.79 102.00 92.79 102.00 0.1M
2023-05-05 96.10 99.40 96.10 96.80 0.2M
2023-05-04 97.30 99.00 95.58 96.50 0.1M
2023-05-03 98.20 102.00 98.02 99.00 0.2M
2023-05-02 97.50 101.87 95.06 99.00 0.6M
2023-04-28 96.50 104.00 88.94 96.50 0.7M
2023-04-27 87.00 96.50 85.10 94.00 0.4M
2023-04-26 76.00 87.30 76.00 85.20 0.3M
2023-04-25 77.10 78.90 77.00 77.30 0.1M
2023-04-24 76.30 79.90 75.25 77.80 0.5M
2023-04-21 76.04 79.70 75.37 76.00 0.3M
2023-04-20 75.80 82.07 73.00 77.30 0.8M
2023-04-19 72.40 73.00 70.45 71.20 0.2M
2023-04-18 72.89 73.00 72.10 73.00 0.2M
2023-04-17 74.10 75.90 72.00 72.20 0.2M
2023-04-14 72.21 74.00 70.72 72.40 0.1M
2023-04-13 72.62 73.00 71.80 71.80 0.1M
2023-04-12 72.19 73.40 72.19 73.00 0.1M
2023-04-11 73.91 74.90 71.95 73.00 0.1M
2023-04-06 71.88 77.40 71.00 73.20 0.2M
2023-04-05 79.20 79.20 71.30 71.30 0.1M
2023-04-04 75.90 78.40 73.00 76.40 0.0M
2023-04-03 75.50 80.30 73.20 73.20 0.0M
2023-03-31 76.70 76.90 73.10 73.10 0.0M
2023-03-30 72.00 77.90 72.00 74.50 0.1M
2023-03-29 70.92 74.00 67.00 74.00 0.1M
2023-03-28 77.90 77.90 64.10 67.20 0.2M
2023-03-27 72.10 78.40 70.50 71.00 0.1M
2023-03-24 71.73 71.73 68.22 70.40 0.1M
2023-03-23 71.00 71.81 70.00 70.00 0.1M
2023-03-22 72.39 74.80 71.80 72.20 0.1M
2023-03-21 72.10 74.60 70.60 72.80 0.1M
2023-03-20 71.20 79.34 71.20 72.20 0.3M
2023-03-17 72.10 78.10 68.00 71.90 0.4M
2023-03-16 79.80 79.80 72.00 72.00 0.2M
2023-03-15 79.20 80.10 71.00 74.00 0.3M
2023-03-14 78.00 82.00 78.00 79.00 0.2M
2023-03-13 83.40 84.70 76.30 76.30 0.4M
2023-03-10 81.62 82.40 75.60 77.60 0.1M
2023-03-09 82.20 82.20 77.00 78.30 0.1M
2023-03-08 90.00 90.00 77.50 78.80 0.4M
2023-03-07 89.24 91.90 83.00 83.00 0.2M
2023-03-06 88.20 91.20 85.51 87.80 0.1M
2023-03-03 88.55 89.60 81.40 85.10 0.2M
2023-03-02 90.38 93.80 88.50 88.50 0.1M
2023-03-01 92.35 92.35 89.16 90.80 0.1M
2023-02-28 90.00 90.00 87.00 89.30 0.1M
2023-02-27 87.48 89.10 87.48 88.40 0.0M
2023-02-24 87.00 93.70 84.68 86.70 2.0M
2023-02-23 89.50 89.50 85.90 86.30 0.1M
2023-02-22 88.26 91.70 86.82 87.80 0.2M
2023-02-21 90.57 91.00 88.00 88.20 0.2M
2023-02-20 93.80 93.80 87.00 89.30 0.1M
2023-02-17 90.10 91.20 89.40 90.50 0.1M
2023-02-16 91.10 93.60 88.30 90.80 0.3M
2023-02-15 93.00 93.60 92.00 93.30 0.2M
2023-02-14 93.60 93.60 90.40 91.90 0.0M
2023-02-13 95.76 98.60 90.00 91.40 0.2M
2023-02-10 96.70 96.70 88.20 90.90 0.1M
2023-02-09 99.70 99.70 92.20 92.70 0.1M
2023-02-08 93.60 95.40 92.40 93.60 0.1M
2023-02-07 90.10 94.70 90.10 90.70 0.1M
2023-02-06 95.38 97.00 89.72 91.10 0.1M
2023-02-03 94.39 94.40 91.87 92.80 0.1M
2023-02-02 94.40 95.49 89.29 93.60 0.1M
2023-02-01 96.50 96.50 87.50 89.30 0.2M
2023-01-31 91.10 94.40 90.50 90.50 0.2M
2023-01-30 87.00 92.90 87.00 92.90 0.2M
2023-01-27 95.30 95.30 85.00 88.00 1.2M
2023-01-26 91.68 92.90 90.00 90.00 0.2M
2023-01-25 92.90 94.00 88.60 91.00 0.2M
2023-01-24 87.20 94.00 86.90 94.00 0.1M
2023-01-23 87.00 88.74 86.00 86.80 0.1M
2023-01-20 84.00 89.56 84.00 89.30 0.1M
2023-01-19 85.70 85.70 83.90 85.60 0.1M
2023-01-18 83.00 86.90 83.00 86.00 0.1M
2023-01-17 85.00 86.56 83.00 83.80 0.1M
2023-01-16 88.63 89.00 85.00 85.50 0.1M
2023-01-13 86.00 89.00 86.00 88.00 0.1M
2023-01-12 87.78 88.70 85.90 87.10 0.2M
2023-01-11 85.30 88.38 85.30 87.80 0.1M
2023-01-10 89.50 89.50 83.00 85.90 0.1M
2023-01-09 81.00 87.50 81.00 86.50 0.1M
2023-01-06 81.00 83.74 80.70 81.70 0.1M
2023-01-05 80.30 83.80 80.30 82.00 0.2M
2023-01-04 79.40 81.80 79.40 81.80 0.2M
2023-01-03 81.10 83.90 79.20 79.20 0.2M