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
20th Jun 2025 (Fri) 0.25 0.25 0.25 0.25 56,143
19th Jun 2025 (Thu) 0.25 0.25 0.25 0.25 24,825
18th Jun 2025 (Wed) 0.25 0.25 0.25 0.25 388
17th Jun 2025 (Tue) 0.25 0.25 0.25 0.25 668,711
16th Jun 2025 (Mon) 0.25 0.25 0.25 0.25 1,279,416
13th Jun 2025 (Fri) 0.25 0.25 0.25 0.25 4,066,370
12th Jun 2025 (Thu) 0.25 0.25 0.25 0.25 2,510,614
11th Jun 2025 (Wed) 0.25 0.25 0.25 0.25 4,005,823
10th Jun 2025 (Tue) 0.265 0.25 0.25 0.25 4,745,093
9th Jun 2025 (Mon) 0.265 0.265 0.265 0.265 743,556
6th Jun 2025 (Fri) 0.265 0.265 0.265 0.265 412,740
5th Jun 2025 (Thu) 0.265 0.265 0.265 0.265 213,812
4th Jun 2025 (Wed) 0.265 0.265 0.265 0.265 1,581,863
3rd Jun 2025 (Tue) 0.265 0.265 0.265 0.265 1,173,828
2nd Jun 2025 (Mon) 0.265 0.265 0.265 0.265 2,473,837
30th May 2025 (Fri) 0.265 0.265 0.265 0.265 333,797
29th May 2025 (Thu) 0.265 0.29 0.265 0.265 1,031,408
28th May 2025 (Wed) 0.265 0.265 0.265 0.265 315,832
27th May 2025 (Tue) 0.265 0.27 0.265 0.27 1,402,142
26th May 2025 (Mon) 0.2301 0.2301 0.2301 0.2301 0
23rd May 2025 (Fri) 0.265 0.265 0.265 0.265 669,369
22nd May 2025 (Thu) 0.265 0.28 0.265 0.265 2,114,540
21st May 2025 (Wed) 0.28 0.30 0.30 0.30 1,601,519
20th May 2025 (Tue) 0.30 0.302 0.28 0.28 8,019,771
19th May 2025 (Mon) 0.15 0.30 0.15 0.275 26,985,172
16th May 2025 (Fri) 0.15 0.15 0.15 0.15 260,097
15th May 2025 (Thu) 0.15 0.15 0.15 0.15 15,212
14th May 2025 (Wed) 0.15 0.15 0.15 0.15 410,000
13th May 2025 (Tue) 0.15 0.15 0.15 0.15 6,605,855
12th May 2025 (Mon) 0.15 0.15 0.15 0.15 460,785
9th May 2025 (Fri) 0.15 0.15 0.15 0.15 370,130
8th May 2025 (Thu) 0.15 0.15 0.15 0.15 903,001
7th May 2025 (Wed) 0.15 0.15 0.15 0.15 6,549,636
6th May 2025 (Tue) 0.15 0.15 0.15 0.15 279,361
5th May 2025 (Mon) 0.143 0.143 0.143 0.143 0
2nd May 2025 (Fri) 0.175 0.175 0.15 0.15 9,281,204
1st May 2025 (Thu) 0.175 0.175 0.175 0.175 2,034,271
30th Apr 2025 (Wed) 0.175 0.175 0.175 0.175 383,562
29th Apr 2025 (Tue) 0.175 0.175 0.175 0.175 725,082
28th Apr 2025 (Mon) 0.175 0.175 0.175 0.175 157,119
25th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 138,160
24th Apr 2025 (Thu) 0.175 0.175 0.175 0.175 16,583
23rd Apr 2025 (Wed) 0.175 0.175 0.175 0.175 394,444
FTSE 100 Latest
Value8,758.04
Change-16.61