Reconstruction Capital II Ltd. (RC2) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reconstruction Capital II Ltd.

Date Open High Low Close* Volume
08/08/2012 0.53p 0.53p 0.53p 0.53p 0
07/08/2012 0.53p 0.53p 0.53p 0.53p 2000
06/08/2012 0.54p 0.54p 0.53p 0.53p 0
03/08/2012 0.54p 0.54p 0.54p 0.54p 6000
02/08/2012 0.54p 0.54p 0.54p 0.54p 0
01/08/2012 0.54p 0.54p 0.54p 0.54p 0
31/07/2012 0.54p 0.54p 0.54p 0.54p 0
30/07/2012 0.54p 0.54p 0.54p 0.54p 0
27/07/2012 0.54p 0.54p 0.54p 0.54p 4000
26/07/2012 0.54p 0.55p 0.50p 0.54p 0
25/07/2012 0.55p 0.55p 0.50p 0.54p 47379
24/07/2012 0.55p 0.56p 0.55p 0.55p 0
23/07/2012 0.56p 0.56p 0.55p 0.56p 44376
20/07/2012 0.56p 0.56p 0.55p 0.56p 0
19/07/2012 0.55p 0.56p 0.55p 0.56p 0
18/07/2012 0.56p 0.56p 0.56p 0.56p 0
17/07/2012 0.56p 0.56p 0.56p 0.56p 0
16/07/2012 0.56p 0.56p 0.56p 0.56p 0
13/07/2012 0.56p 0.56p 0.56p 0.56p 6000
12/07/2012 0.56p 0.56p 0.56p 0.56p 8875
11/07/2012 0.56p 0.56p 0.56p 0.56p 0
10/07/2012 0.56p 0.56p 0.56p 0.56p 7000
09/07/2012 0.56p 0.57p 0.55p 0.56p 38085
06/07/2012 0.56p 0.56p 0.56p 0.56p 2000
05/07/2012 0.56p 0.56p 0.56p 0.56p 25000
04/07/2012 0.56p 0.56p 0.56p 0.56p 55000
03/07/2012 0.56p 0.57p 0.56p 0.56p 0
02/07/2012 0.56p 0.57p 0.56p 0.56p 0
29/06/2012 0.57p 0.57p 0.56p 0.56p 0
28/06/2012 0.57p 0.57p 0.56p 0.57p 0
27/06/2012 0.57p 0.57p 0.56p 0.57p 0
26/06/2012 0.57p 0.57p 0.56p 0.57p 4000
25/06/2012 0.57p 0.59p 0.56p 0.57p 0
22/06/2012 0.57p 0.59p 0.56p 0.57p 13000
21/06/2012 0.57p 0.57p 0.53p 0.57p 0
20/06/2012 0.57p 0.57p 0.53p 0.57p 19689
19/06/2012 0.57p 0.57p 0.57p 0.57p 0
18/06/2012 0.57p 0.57p 0.57p 0.57p 2000
15/06/2012 0.57p 0.57p 0.56p 0.57p 0
14/06/2012 0.57p 0.57p 0.56p 0.57p 0
13/06/2012 0.57p 0.57p 0.56p 0.57p 6000
12/06/2012 0.57p 0.57p 0.56p 0.57p 39871
11/06/2012 0.57p 0.57p 0.56p 0.57p 0
08/06/2012 0.57p 0.57p 0.56p 0.57p 4000
07/06/2012 0.58p 0.58p 0.57p 0.57p 8000
06/06/2012 0.58p 0.58p 0.57p 0.58p 0
01/06/2012 0.58p 0.58p 0.57p 0.58p 4000
31/05/2012 0.58p 0.58p 0.57p 0.58p 0
30/05/2012 0.58p 0.58p 0.57p 0.58p 4000
29/05/2012 0.58p 0.58p 0.57p 0.58p 0
28/05/2012 0.58p 0.58p 0.57p 0.58p 0
25/05/2012 0.58p 0.58p 0.57p 0.58p 4000
24/05/2012 0.58p 0.58p 0.57p 0.58p 0
23/05/2012 0.58p 0.58p 0.57p 0.58p 0
22/05/2012 0.58p 0.58p 0.57p 0.58p 0
21/05/2012 0.58p 0.58p 0.57p 0.58p 0
18/05/2012 0.58p 0.58p 0.57p 0.58p 14000
17/05/2012 0.59p 0.59p 0.58p 0.59p 14500
16/05/2012 0.60p 0.60p 0.59p 0.59p 6000
15/05/2012 0.60p 0.60p 0.59p 0.60p 0
14/05/2012 0.60p 0.60p 0.59p 0.60p 0
11/05/2012 0.60p 0.60p 0.59p 0.60p 0
10/05/2012 0.60p 0.60p 0.59p 0.60p 0
09/05/2012 0.60p 0.60p 0.59p 0.60p 1009857
08/05/2012 0.60p 0.60p 0.57p 0.60p 0
04/05/2012 0.60p 0.60p 0.57p 0.60p 0
03/05/2012 0.57p 0.60p 0.57p 0.60p 57688
02/05/2012 0.60p 0.60p 0.60p 0.60p 50000
01/05/2012 0.60p 0.60p 0.59p 0.60p 0
30/04/2012 0.60p 0.60p 0.59p 0.60p 0
27/04/2012 0.60p 0.60p 0.59p 0.60p 0
26/04/2012 0.60p 0.60p 0.59p 0.60p 0
25/04/2012 0.60p 0.60p 0.59p 0.60p 32000
24/04/2012 0.60p 0.61p 0.59p 0.60p 0
23/04/2012 0.60p 0.60p 0.59p 0.60p 0
20/04/2012 0.60p 0.60p 0.59p 0.60p 0
19/04/2012 0.60p 0.60p 0.59p 0.60p 0
18/04/2012 0.60p 0.60p 0.59p 0.60p 0
17/04/2012 0.60p 0.60p 0.59p 0.60p 0
16/04/2012 0.60p 0.60p 0.59p 0.60p 2000
13/04/2012 0.60p 0.61p 0.60p 0.60p 10000
12/04/2012 0.60p 0.60p 0.60p 0.60p 0
11/04/2012 0.60p 0.60p 0.60p 0.60p 40000
10/04/2012 0.60p 0.60p 0.53p 0.60p 0
05/04/2012 0.60p 0.60p 0.53p 0.60p 82738
04/04/2012 0.60p 0.60p 0.59p 0.60p 0
03/04/2012 0.60p 0.60p 0.59p 0.60p 0
02/04/2012 0.60p 0.60p 0.59p 0.60p 13900
30/03/2012 0.60p 0.60p 0.57p 0.60p 0
29/03/2012 0.60p 0.60p 0.57p 0.60p 0
28/03/2012 0.60p 0.60p 0.57p 0.60p 0
27/03/2012 0.60p 0.60p 0.57p 0.60p 0
26/03/2012 0.57p 0.60p 0.57p 0.60p 3000
23/03/2012 0.60p 0.60p 0.59p 0.60p 0
22/03/2012 0.60p 0.60p 0.59p 0.60p 0
21/03/2012 0.60p 0.60p 0.59p 0.60p 0
20/03/2012 0.59p 0.60p 0.59p 0.60p 196070
19/03/2012 0.57p 0.60p 0.57p 0.60p 361249
16/03/2012 0.53p 0.57p 0.53p 0.57p 196074
15/03/2012 0.49p 0.55p 0.49p 0.52p 50000
14/03/2012 0.49p 0.55p 0.47p 0.49p 0
13/03/2012 0.49p 0.55p 0.47p 0.49p 246042
12/03/2012 0.48p 0.51p 0.48p 0.49p 35000
09/03/2012 0.47p 0.49p 0.47p 0.48p 10000
08/03/2012 0.47p 0.49p 0.46p 0.47p 0
07/03/2012 0.47p 0.49p 0.46p 0.47p 187142
06/03/2012 0.47p 0.48p 0.47p 0.47p 0
05/03/2012 0.47p 0.48p 0.47p 0.47p 12500
02/03/2012 0.47p 0.48p 0.47p 0.47p 40000
01/03/2012 0.47p 0.47p 0.46p 0.47p 0
29/02/2012 0.47p 0.47p 0.46p 0.47p 0
28/02/2012 0.47p 0.47p 0.46p 0.47p 0
27/02/2012 0.47p 0.47p 0.46p 0.47p 10411
24/02/2012 0.47p 0.49p 0.46p 0.47p 0
23/02/2012 0.47p 0.49p 0.46p 0.47p 0
22/02/2012 0.47p 0.49p 0.46p 0.47p 0
21/02/2012 0.47p 0.49p 0.46p 0.47p 0
20/02/2012 0.47p 0.49p 0.46p 0.47p 0
17/02/2012 0.47p 0.49p 0.46p 0.47p 0
16/02/2012 0.47p 0.49p 0.46p 0.47p 140000
15/02/2012 0.47p 0.48p 0.45p 0.47p 0
14/02/2012 0.47p 0.48p 0.45p 0.47p 0
13/02/2012 0.47p 0.48p 0.45p 0.47p 0
10/02/2012 0.47p 0.48p 0.45p 0.47p 0
09/02/2012 0.47p 0.47p 0.45p 0.47p 33514
08/02/2012 0.47p 0.47p 0.45p 0.47p 10000
07/02/2012 0.47p 0.47p 0.45p 0.47p 316000
06/02/2012 0.47p 0.47p 0.45p 0.47p 0
03/02/2012 0.47p 0.47p 0.45p 0.47p 0
02/02/2012 0.47p 0.47p 0.45p 0.47p 10000
01/02/2012 0.47p 0.47p 0.45p 0.47p 0
31/01/2012 0.47p 0.47p 0.45p 0.47p 0
30/01/2012 0.47p 0.47p 0.45p 0.47p 30000
27/01/2012 0.47p 0.50p 0.45p 0.47p 85000
26/01/2012 0.47p 0.47p 0.45p 0.47p 58000
25/01/2012 0.47p 0.47p 0.45p 0.45p 30706
24/01/2012 0.45p 0.47p 0.45p 0.47p 2000
23/01/2012 0.47p 0.47p 0.45p 0.47p 2000
20/01/2012 0.47p 0.48p 0.45p 0.47p 90676
19/01/2012 0.47p 0.47p 0.45p 0.47p 2000
18/01/2012 0.47p 0.47p 0.45p 0.47p 2000
17/01/2012 0.47p 0.48p 0.45p 0.47p 109350
16/01/2012 0.47p 0.47p 0.45p 0.47p 4000
13/01/2012 0.47p 0.47p 0.45p 0.47p 4000
12/01/2012 0.47p 0.47p 0.45p 0.47p 2000
11/01/2012 0.47p 0.47p 0.45p 0.47p 4000
10/01/2012 0.47p 0.47p 0.45p 0.47p 10000
09/01/2012 0.47p 0.48p 0.44p 0.47p 0
06/01/2012 0.48p 0.48p 0.44p 0.47p 20000
05/01/2012 0.48p 0.48p 0.46p 0.48p 4000
04/01/2012 0.48p 0.48p 0.46p 0.48p 4000
03/01/2012 0.48p 0.48p 0.41p 0.48p 43500
30/12/2011 0.47p 0.48p 0.46p 0.48p 4000
29/12/2011 0.46p 0.47p 0.46p 0.47p 0
28/12/2011 0.46p 0.47p 0.46p 0.47p 1191988
23/12/2011 0.47p 0.47p 0.43p 0.47p 472959
22/12/2011 0.47p 0.47p 0.43p 0.47p 118548
21/12/2011 0.47p 0.47p 0.43p 0.47p 55754
20/12/2011 0.48p 0.48p 0.45p 0.47p 10000
19/12/2011 0.49p 0.52p 0.47p 0.48p 0
16/12/2011 0.52p 0.52p 0.49p 0.49p 4000
15/12/2011 0.49p 0.49p 0.49p 0.49p 8000
14/12/2011 0.49p 0.49p 0.49p 0.49p 6000
13/12/2011 0.49p 0.49p 0.49p 0.49p 4000
12/12/2011 0.49p 0.49p 0.49p 0.49p 6000
09/12/2011 0.49p 0.49p 0.49p 0.49p 15000
08/12/2011 0.49p 0.49p 0.49p 0.49p 4000
07/12/2011 0.49p 0.49p 0.49p 0.49p 6000
06/12/2011 0.49p 0.49p 0.49p 0.49p 4000
05/12/2011 0.49p 0.49p 0.49p 0.49p 8000
02/12/2011 0.52p 0.52p 0.49p 0.49p 12000
01/12/2011 0.52p 0.52p 0.49p 0.52p 8000
30/11/2011 0.52p 0.52p 0.49p 0.52p 6000
29/11/2011 0.52p 0.52p 0.50p 0.52p 4000
28/11/2011 0.54p 0.54p 0.50p 0.52p 16000
25/11/2011 0.54p 0.54p 0.53p 0.54p 10000
24/11/2011 0.55p 0.55p 0.52p 0.54p 0
23/11/2011 0.55p 0.55p 0.54p 0.55p 6000
22/11/2011 0.55p 0.55p 0.54p 0.55p 6000
21/11/2011 0.55p 0.55p 0.55p 0.55p 4000
18/11/2011 0.55p 0.55p 0.54p 0.55p 10875
17/11/2011 0.56p 0.57p 0.54p 0.55p 0
16/11/2011 0.56p 0.56p 0.55p 0.56p 2000
15/11/2011 0.56p 0.56p 0.55p 0.56p 2000
14/11/2011 0.56p 0.56p 0.50p 0.56p 12874
11/11/2011 0.56p 0.56p 0.55p 0.56p 2000
10/11/2011 0.56p 0.56p 0.55p 0.56p 0
09/11/2011 0.56p 0.56p 0.55p 0.56p 2000
08/11/2011 0.57p 0.57p 0.55p 0.56p 4000
07/11/2011 0.57p 0.57p 0.50p 0.57p 15313
04/11/2011 0.57p 0.57p 0.56p 0.57p 4000
03/11/2011 0.57p 0.57p 0.51p 0.57p 0
02/11/2011 0.57p 0.57p 0.51p 0.57p 15600
01/11/2011 0.57p 0.57p 0.56p 0.57p 0
31/10/2011 0.57p 0.57p 0.53p 0.57p 13313
28/10/2011 0.57p 0.57p 0.56p 0.57p 4000
27/10/2011 0.57p 0.57p 0.55p 0.57p 13578
26/10/2011 0.57p 0.57p 0.56p 0.57p 8000
25/10/2011 0.58p 0.58p 0.57p 0.57p 2000
24/10/2011 0.55p 0.58p 0.55p 0.58p 20000

*Close Price adjusted for both dividends and splits