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
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
22nd Apr 2025 (Tue) 0.175 0.175 0.175 0.175 50,374
21st Apr 2025 (Mon) 0.175 0.175 0.175 0.175 0
18th Apr 2025 (Fri) 0.175 0.175 0.175 0.175 0
17th Apr 2025 (Thu) 0.175 0.175 0.175 0.175 466,103
16th Apr 2025 (Wed) 0.175 0.175 0.175 0.175 306,075
15th Apr 2025 (Tue) 0.175 0.175 0.175 0.175 486,735
14th Apr 2025 (Mon) 0.185 0.185 0.185 0.185 1,067,633
11th Apr 2025 (Fri) 0.185 0.185 0.185 0.185 581,901
10th Apr 2025 (Thu) 0.185 0.185 0.185 0.185 364,200
9th Apr 2025 (Wed) 0.185 0.185 0.185 0.185 340,174
8th Apr 2025 (Tue) 0.185 0.185 0.175 0.185 3,259,102
7th Apr 2025 (Mon) 0.185 0.185 0.185 0.185 777,547
4th Apr 2025 (Fri) 0.185 0.20 0.185 0.185 1,767,493
3rd Apr 2025 (Thu) 0.185 0.185 0.185 0.185 124,502
2nd Apr 2025 (Wed) 0.185 0.185 0.185 0.185 221,340
1st Apr 2025 (Tue) 0.185 0.185 0.185 0.185 1,079,877
31st Mar 2025 (Mon) 0.21 0.21 0.185 0.185 945,326
FTSE 100 Latest
Value8,772.38
Change55.93