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
21/10/2011 0.58p 0.58p 0.58p 0.58p 6000
20/10/2011 0.60p 0.60p 0.58p 0.58p 10000
19/10/2011 0.61p 0.61p 0.58p 0.60p 8000
18/10/2011 0.61p 0.61p 0.59p 0.61p 6000
17/10/2011 0.62p 0.62p 0.60p 0.62p 4000
14/10/2011 0.62p 0.62p 0.60p 0.62p 4000
13/10/2011 0.63p 0.63p 0.62p 0.62p 2000
12/10/2011 0.64p 0.64p 0.62p 0.63p 18000
11/10/2011 0.65p 0.66p 0.64p 0.64p 29000
10/10/2011 0.66p 0.66p 0.65p 0.65p 8000
07/10/2011 0.67p 0.67p 0.65p 0.66p 7000
06/10/2011 0.67p 0.67p 0.65p 0.67p 6000
05/10/2011 0.67p 0.67p 0.66p 0.67p 6000
04/10/2011 0.67p 0.68p 0.66p 0.67p 13656
03/10/2011 0.67p 0.67p 0.67p 0.67p 10000
30/09/2011 0.68p 0.68p 0.67p 0.67p 13000
29/09/2011 0.68p 0.68p 0.68p 0.68p 2000
28/09/2011 0.68p 0.69p 0.68p 0.68p 0
27/09/2011 0.68p 0.69p 0.68p 0.68p 0
26/09/2011 0.68p 0.68p 0.68p 0.68p 2000
23/09/2011 0.68p 0.68p 0.68p 0.68p 2000
22/09/2011 0.68p 0.68p 0.67p 0.67p 4500
21/09/2011 0.68p 0.68p 0.68p 0.68p 8000
20/09/2011 0.68p 0.68p 0.68p 0.68p 4000
19/09/2011 0.69p 0.69p 0.68p 0.68p 13000
16/09/2011 0.69p 0.69p 0.68p 0.69p 8000
15/09/2011 0.69p 0.69p 0.68p 0.69p 4000
14/09/2011 0.69p 0.69p 0.68p 0.69p 2000
13/09/2011 0.69p 0.69p 0.69p 0.69p 2000
12/09/2011 0.69p 0.69p 0.69p 0.69p 6000
09/09/2011 0.69p 0.69p 0.69p 0.69p 19000
08/09/2011 0.69p 0.69p 0.69p 0.69p 2000
07/09/2011 0.69p 0.69p 0.69p 0.69p 4000
06/09/2011 0.69p 0.69p 0.69p 0.69p 0
05/09/2011 0.69p 0.69p 0.69p 0.69p 2011
02/09/2011 0.69p 0.69p 0.69p 0.69p 4000
01/09/2011 0.69p 0.69p 0.69p 0.69p 0
31/08/2011 0.69p 0.69p 0.69p 0.69p 1000
30/08/2011 0.69p 0.72p 0.65p 0.69p 0
26/08/2011 0.69p 0.72p 0.65p 0.69p 0
25/08/2011 0.69p 0.72p 0.65p 0.69p 0
24/08/2011 0.72p 0.72p 0.65p 0.69p 40965
23/08/2011 0.72p 0.72p 0.71p 0.72p 4000
22/08/2011 0.72p 0.72p 0.69p 0.72p 16000
19/08/2011 0.72p 0.72p 0.71p 0.72p 2000
18/08/2011 0.72p 0.72p 0.71p 0.72p 4000
17/08/2011 0.72p 0.72p 0.72p 0.72p 12000
16/08/2011 0.72p 0.72p 0.72p 0.72p 4000
15/08/2011 0.72p 0.72p 0.72p 0.72p 4000
12/08/2011 0.72p 0.72p 0.72p 0.72p 2000
11/08/2011 0.72p 0.72p 0.72p 0.72p 6000
10/08/2011 0.72p 0.72p 0.72p 0.72p 10000
09/08/2011 0.72p 0.72p 0.72p 0.72p 5000
08/08/2011 0.72p 0.72p 0.72p 0.72p 0
05/08/2011 0.72p 0.72p 0.72p 0.72p 10000
04/08/2011 0.72p 0.72p 0.72p 0.72p 13865
03/08/2011 0.72p 0.72p 0.72p 0.72p 0
02/08/2011 0.72p 0.72p 0.72p 0.72p 0
01/08/2011 0.72p 0.72p 0.72p 0.72p 0
29/07/2011 0.72p 0.72p 0.70p 0.72p 13313
28/07/2011 0.72p 0.74p 0.70p 0.72p 0
27/07/2011 0.74p 0.74p 0.70p 0.72p 0
26/07/2011 0.74p 0.74p 0.72p 0.74p 5000
25/07/2011 0.74p 0.74p 0.72p 0.74p 5000
22/07/2011 0.74p 0.74p 0.72p 0.74p 0
21/07/2011 0.74p 0.74p 0.72p 0.74p 0
20/07/2011 0.74p 0.74p 0.72p 0.74p 0
19/07/2011 0.74p 0.74p 0.72p 0.74p 0
18/07/2011 0.74p 0.74p 0.72p 0.74p 8500
15/07/2011 0.74p 0.74p 0.74p 0.74p 0
14/07/2011 0.74p 0.74p 0.72p 0.74p 0
13/07/2011 0.74p 0.74p 0.72p 0.74p 0
12/07/2011 0.74p 0.74p 0.72p 0.74p 0
11/07/2011 0.74p 0.74p 0.72p 0.74p 13313
08/07/2011 0.74p 0.74p 0.72p 0.74p 0
07/07/2011 0.74p 0.74p 0.72p 0.74p 18013
06/07/2011 0.74p 0.74p 0.70p 0.74p 60000
05/07/2011 0.74p 0.74p 0.73p 0.74p 20000
04/07/2011 0.74p 0.74p 0.73p 0.74p 35000
01/07/2011 0.74p 0.76p 0.74p 0.74p 0
30/06/2011 0.74p 0.76p 0.74p 0.74p 0
29/06/2011 0.74p 0.74p 0.74p 0.74p 10000
28/06/2011 0.74p 0.74p 0.74p 0.74p 10000
27/06/2011 0.74p 0.74p 0.74p 0.74p 0
24/06/2011 0.74p 0.74p 0.74p 0.74p 0
23/06/2011 0.74p 0.74p 0.74p 0.74p 8875
22/06/2011 0.74p 0.74p 0.74p 0.74p 0
21/06/2011 0.74p 0.74p 0.74p 0.74p 0
20/06/2011 0.74p 0.74p 0.74p 0.74p 10000
17/06/2011 0.74p 0.74p 0.73p 0.74p 0
16/06/2011 0.74p 0.74p 0.73p 0.74p 5000
15/06/2011 0.75p 0.75p 0.74p 0.74p 10000
14/06/2011 0.75p 0.75p 0.75p 0.75p 0
13/06/2011 0.75p 0.75p 0.75p 0.75p 0
10/06/2011 0.75p 0.75p 0.75p 0.75p 8875
09/06/2011 0.75p 0.75p 0.72p 0.75p 0
08/06/2011 0.75p 0.75p 0.72p 0.75p 59907
07/06/2011 0.75p 0.75p 0.75p 0.75p 10000
06/06/2011 0.75p 0.75p 0.75p 0.75p 10000
03/06/2011 0.75p 0.75p 0.75p 0.75p 10000
02/06/2011 0.75p 0.75p 0.75p 0.75p 5000
01/06/2011 0.76p 0.76p 0.75p 0.75p 17000
31/05/2011 0.76p 0.76p 0.69p 0.76p 410000
27/05/2011 0.76p 0.76p 0.68p 0.76p 414999
26/05/2011 0.75p 0.76p 0.70p 0.70p 5001
25/05/2011 0.76p 0.76p 0.76p 0.76p 5000
24/05/2011 0.76p 0.76p 0.75p 0.76p 0
23/05/2011 0.75p 0.76p 0.75p 0.76p 0
20/05/2011 0.76p 0.76p 0.76p 0.76p 0
19/05/2011 0.76p 0.76p 0.76p 0.76p 0
18/05/2011 0.76p 0.76p 0.76p 0.76p 0
17/05/2011 0.76p 0.76p 0.76p 0.76p 0
16/05/2011 0.76p 0.76p 0.76p 0.76p 0
13/05/2011 0.76p 0.76p 0.76p 0.76p 0
12/05/2011 0.76p 0.76p 0.76p 0.76p 12770
11/05/2011 0.76p 0.76p 0.71p 0.76p 0
10/05/2011 0.76p 0.76p 0.71p 0.76p 0
09/05/2011 0.74p 0.76p 0.71p 0.76p 25000
06/05/2011 0.74p 0.74p 0.71p 0.71p 0
05/05/2011 0.74p 0.74p 0.73p 0.74p 0
04/05/2011 0.74p 0.74p 0.73p 0.74p 30000
03/05/2011 0.74p 0.74p 0.71p 0.74p 0
28/04/2011 0.73p 0.74p 0.71p 0.74p 0
27/04/2011 0.73p 0.73p 0.71p 0.73p 0
26/04/2011 0.71p 0.73p 0.71p 0.73p 80000
21/04/2011 0.71p 0.71p 0.69p 0.71p 0
20/04/2011 0.70p 0.71p 0.69p 0.71p 0
19/04/2011 0.70p 0.70p 0.69p 0.70p 0
18/04/2011 0.70p 0.70p 0.69p 0.70p 0
15/04/2011 0.70p 0.70p 0.69p 0.70p 10000
14/04/2011 0.70p 0.70p 0.69p 0.70p 0
13/04/2011 0.69p 0.70p 0.69p 0.70p 0
12/04/2011 0.70p 0.70p 0.69p 0.69p 10000
11/04/2011 0.69p 0.70p 0.69p 0.70p 0
08/04/2011 0.69p 0.70p 0.69p 0.69p 0
07/04/2011 0.69p 0.70p 0.69p 0.69p 0
06/04/2011 0.69p 0.70p 0.69p 0.69p 0
05/04/2011 0.69p 0.70p 0.69p 0.69p 1382666
04/04/2011 0.69p 0.70p 0.67p 0.69p 0
01/04/2011 0.69p 0.70p 0.67p 0.69p 0
31/03/2011 0.69p 0.70p 0.67p 0.69p 0
30/03/2011 0.69p 0.70p 0.67p 0.69p 0
29/03/2011 0.69p 0.70p 0.67p 0.69p 23223
28/03/2011 0.69p 0.70p 0.69p 0.69p 0
25/03/2011 0.69p 0.70p 0.69p 0.69p 12238
24/03/2011 0.69p 0.69p 0.69p 0.69p 13881
23/03/2011 0.69p 0.69p 0.69p 0.69p 0
22/03/2011 0.69p 0.69p 0.69p 0.69p 0
21/03/2011 0.69p 0.69p 0.69p 0.69p 0
18/03/2011 0.69p 0.69p 0.69p 0.69p 0
17/03/2011 0.69p 0.69p 0.69p 0.69p 0
16/03/2011 0.69p 0.69p 0.69p 0.69p 0
15/03/2011 0.69p 0.70p 0.69p 0.69p 0
14/03/2011 0.70p 0.70p 0.69p 0.70p 17454
11/03/2011 0.70p 0.70p 0.70p 0.70p 16000
10/03/2011 0.70p 0.70p 0.69p 0.70p 26155
09/03/2011 0.70p 0.70p 0.69p 0.70p 0
08/03/2011 0.67p 0.70p 0.70p 0.70p 100000
07/03/2011 0.66p 0.67p 0.63p 0.67p 0
04/03/2011 0.63p 0.65p 0.63p 0.65p 19000
03/03/2011 0.63p 0.63p 0.63p 0.63p 20000
02/03/2011 0.62p 0.63p 0.63p 0.63p 14282
01/03/2011 0.63p 0.63p 0.63p 0.63p 0
28/02/2011 0.63p 0.63p 0.63p 0.63p 0
25/02/2011 0.63p 0.63p 0.63p 0.63p 12663
24/02/2011 0.62p 0.63p 0.62p 0.63p 0
23/02/2011 0.63p 0.63p 0.63p 0.63p 104000
22/02/2011 0.63p 0.63p 0.62p 0.63p 61121
21/02/2011 0.63p 0.63p 0.63p 0.63p 0
18/02/2011 0.63p 0.63p 0.63p 0.63p 0
17/02/2011 0.63p 0.63p 0.61p 0.63p 0
16/02/2011 0.63p 0.63p 0.61p 0.63p 34829
15/02/2011 0.63p 0.63p 0.62p 0.63p 0
14/02/2011 0.62p 0.63p 0.62p 0.63p 0
11/02/2011 0.63p 0.63p 0.63p 0.63p 107000
10/02/2011 0.63p 0.63p 0.61p 0.63p 0
09/02/2011 0.63p 0.63p 0.61p 0.63p 0
08/02/2011 0.63p 0.63p 0.61p 0.63p 0
07/02/2011 0.63p 0.63p 0.61p 0.63p 0
04/02/2011 0.61p 0.63p 0.61p 0.63p 79876
03/02/2011 0.63p 0.63p 0.63p 0.63p 5000
02/02/2011 0.63p 0.63p 0.63p 0.63p 6000
01/02/2011 0.63p 0.65p 0.63p 0.63p 0
31/01/2011 0.63p 0.63p 0.62p 0.63p 44375
28/01/2011 0.62p 0.65p 0.62p 0.63p 0
27/01/2011 0.62p 0.64p 0.62p 0.62p 13313
26/01/2011 0.62p 0.64p 0.62p 0.63p 20000
25/01/2011 0.62p 0.63p 0.62p 0.62p 26625
24/01/2011 0.62p 0.63p 0.62p 0.62p 0
21/01/2011 0.62p 0.64p 0.62p 0.62p 84109
20/01/2011 0.62p 0.64p 0.62p 0.62p 10875
19/01/2011 0.61p 0.64p 0.61p 0.62p 14656
18/01/2011 0.61p 0.61p 0.60p 0.61p 138750
17/01/2011 0.61p 0.61p 0.60p 0.61p 0
14/01/2011 0.61p 0.61p 0.61p 0.61p 10000
13/01/2011 0.62p 0.62p 0.61p 0.61p 0
12/01/2011 0.62p 0.62p 0.61p 0.61p 9000
11/01/2011 0.62p 0.62p 0.61p 0.61p 4500
10/01/2011 0.61p 0.63p 0.61p 0.61p 0
07/01/2011 0.61p 0.63p 0.61p 0.61p 15000

*Close Price adjusted for both dividends and splits