Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Revel Collective (TRC) Share Price History

Time period:
to
Date Open High Low Close Volume
24th Nov 2025 (Mon) 0.15 0.15 0.15 0.15 65,742
21st Nov 2025 (Fri) 0.15 0.15 0.15 0.15 2,735,435
20th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 1,194,326
19th Nov 2025 (Wed) 0.15 0.15 0.15 0.15 63,558
18th Nov 2025 (Tue) 0.15 0.15 0.15 0.15 1,383,445
17th Nov 2025 (Mon) 0.15 0.15 0.15 0.15 130,711
14th Nov 2025 (Fri) 0.15 0.15 0.15 0.15 153,389
13th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 85,971
12th Nov 2025 (Wed) 0.15 0.16 0.15 0.15 2,490,914
11th Nov 2025 (Tue) 0.15 0.15 0.15 0.15 2,351
10th Nov 2025 (Mon) 0.15 0.15 0.15 0.15 10,571
7th Nov 2025 (Fri) 0.15 0.15 0.15 0.15 36,567
6th Nov 2025 (Thu) 0.15 0.15 0.15 0.15 412,774
5th Nov 2025 (Wed) 0.15 0.15 0.15 0.15 163,162
4th Nov 2025 (Tue) 0.15 0.15 0.15 0.15 69,906
3rd Nov 2025 (Mon) 0.15 0.15 0.15 0.15 828,847
31st Oct 2025 (Fri) 0.15 0.15 0.15 0.15 5,000
30th Oct 2025 (Thu) 0.15 0.15 0.15 0.15 414,174
29th Oct 2025 (Wed) 0.176 0.176 0.125 0.15 6,921,051
28th Oct 2025 (Tue) 0.175 0.18 0.18 0.18 2,564,175
27th Oct 2025 (Mon) 0.175 0.19 0.175 0.175 7,190,338
24th Oct 2025 (Fri) 0.125 0.175 0.125 0.175 6,072,278
23rd Oct 2025 (Thu) 0.275 0.275 0.275 0.275 0
22nd Oct 2025 (Wed) 0.275 0.275 0.275 0.275 431,884
21st Oct 2025 (Tue) 0.275 0.275 0.275 0.275 166,896
20th Oct 2025 (Mon) 0.275 0.275 0.275 0.275 2,327
17th Oct 2025 (Fri) 0.275 0.275 0.275 0.275 111,052
16th Oct 2025 (Thu) 0.275 0.275 0.275 0.275 5,805,224
15th Oct 2025 (Wed) 0.275 0.275 0.275 0.275 295,222
14th Oct 2025 (Tue) 0.275 0.275 0.275 0.275 210,495
13th Oct 2025 (Mon) 0.275 0.275 0.275 0.275 1,182,888
10th Oct 2025 (Fri) 0.25 0.275 0.25 0.275 4,498,767
9th Oct 2025 (Thu) 0.25 0.25 0.25 0.25 210,601
8th Oct 2025 (Wed) 0.225 0.25 0.225 0.25 5,217,567
7th Oct 2025 (Tue) 0.25 0.25 0.225 0.225 78,961
6th Oct 2025 (Mon) 0.25 0.25 0.25 0.25 19,408
3rd Oct 2025 (Fri) 0.25 0.25 0.25 0.25 123,675
2nd Oct 2025 (Thu) 0.25 0.25 0.25 0.25 60,676
1st Oct 2025 (Wed) 0.25 0.25 0.25 0.25 39,526
30th Sep 2025 (Tue) 0.25 0.25 0.25 0.25 1,075
29th Sep 2025 (Mon) 0.25 0.25 0.25 0.25 241,574
26th Sep 2025 (Fri) 0.25 0.25 0.25 0.25 74,959
25th Sep 2025 (Thu) 0.25 0.25 0.25 0.25 545,897
24th Sep 2025 (Wed) 0.25 0.25 0.25 0.25 36,883
FTSE 100 Latest
Value9,534.91
Change-4.80