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
28th Mar 2025 (Fri) 0.21 0.21 0.21 0.21 868,341
27th Mar 2025 (Thu) 0.21 0.21 0.21 0.21 1,120,182
26th Mar 2025 (Wed) 0.225 0.225 0.175 0.21 19,243,752
25th Mar 2025 (Tue) 0.225 0.247 0.225 0.225 416,960
24th Mar 2025 (Mon) 0.225 0.225 0.225 0.225 1,126,260
21st Mar 2025 (Fri) 0.225 0.24 0.225 0.225 97,457
20th Mar 2025 (Thu) 0.225 0.225 0.225 0.225 632,457
19th Mar 2025 (Wed) 0.225 0.225 0.225 0.225 191,901
18th Mar 2025 (Tue) 0.225 0.225 0.225 0.225 1,442,604
17th Mar 2025 (Mon) 0.225 0.225 0.225 0.225 1,665,294
14th Mar 2025 (Fri) 0.195 0.225 0.195 0.225 4,927,874
13th Mar 2025 (Thu) 0.195 0.195 0.195 0.195 225,189
12th Mar 2025 (Wed) 0.175 0.195 0.175 0.195 2,037,348
11th Mar 2025 (Tue) 0.175 0.18 0.175 0.175 1,464,247
10th Mar 2025 (Mon) 0.175 0.18 0.175 0.175 313,896
7th Mar 2025 (Fri) 0.175 0.175 0.175 0.175 136,687
6th Mar 2025 (Thu) 0.14 0.175 0.14 0.175 767,922
5th Mar 2025 (Wed) 0.155 0.155 0.155 0.155 761,185
4th Mar 2025 (Tue) 0.155 0.155 0.155 0.155 2,188,344
3rd Mar 2025 (Mon) 0.165 0.165 0.165 0.165 577,491
28th Feb 2025 (Fri) 0.165 0.165 0.165 0.165 643,476
27th Feb 2025 (Thu) 0.165 0.1805 0.165 0.165 487,885
26th Feb 2025 (Wed) 0.165 0.1815 0.1815 0.1815 856,310
25th Feb 2025 (Tue) 0.165 0.165 0.165 0.165 493,249
24th Feb 2025 (Mon) 0.165 0.165 0.165 0.165 332,402
21st Feb 2025 (Fri) 0.165 0.18 0.18 0.18 682,457
20th Feb 2025 (Thu) 0.14 0.165 0.147 0.165 14,003,582
19th Feb 2025 (Wed) 0.125 0.14 0.125 0.14 1,406,305
18th Feb 2025 (Tue) 0.125 0.125 0.125 0.125 2,704,390
17th Feb 2025 (Mon) 0.125 0.125 0.125 0.125 132,112
14th Feb 2025 (Fri) 0.15 0.15 0.125 0.125 7,909,102
13th Feb 2025 (Thu) 0.125 0.15 0.125 0.15 1,871,456
12th Feb 2025 (Wed) 0.175 0.131 0.13 0.13 11,044,038
11th Feb 2025 (Tue) 0.175 0.175 0.175 0.175 2,092,708
10th Feb 2025 (Mon) 0.175 0.175 0.175 0.175 674,992
7th Feb 2025 (Fri) 0.175 0.175 0.175 0.175 669,991
6th Feb 2025 (Thu) 0.175 0.175 0.175 0.175 4,009,573
5th Feb 2025 (Wed) 0.225 0.19 0.175 0.175 5,515,754
4th Feb 2025 (Tue) 0.225 0.225 0.225 0.225 1,067,535
3rd Feb 2025 (Mon) 0.225 0.225 0.225 0.225 1,876,339
31st Jan 2025 (Fri) 0.225 0.225 0.225 0.225 1,553,294
FTSE 100 Latest
Value8,658.85
Change-7.27