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
06/01/2011 0.61p 0.61p 0.60p 0.61p 86757
05/01/2011 0.61p 0.61p 0.60p 0.61p 0
04/01/2011 0.61p 0.63p 0.61p 0.61p 22188
31/12/2010 0.61p 0.61p 0.61p 0.61p 5000
30/12/2010 0.61p 0.63p 0.61p 0.61p 0
29/12/2010 0.61p 0.63p 0.61p 0.61p 0
24/12/2010 0.61p 0.61p 0.61p 0.61p 0
23/12/2010 0.61p 0.61p 0.60p 0.61p 0
22/12/2010 0.61p 0.61p 0.60p 0.60p 0
21/12/2010 0.61p 0.63p 0.61p 0.61p 8500
20/12/2010 0.60p 0.63p 0.60p 0.61p 59022
17/12/2010 0.61p 0.61p 0.60p 0.61p 0
16/12/2010 0.61p 0.63p 0.61p 0.61p 5000
15/12/2010 0.61p 0.63p 0.61p 0.61p 0
14/12/2010 0.61p 0.63p 0.61p 0.61p 0
13/12/2010 0.61p 0.61p 0.61p 0.61p 0
10/12/2010 0.61p 0.63p 0.61p 0.61p 0
09/12/2010 0.61p 0.63p 0.61p 0.61p 0
08/12/2010 0.61p 0.63p 0.61p 0.61p 2000
07/12/2010 0.61p 0.63p 0.61p 0.61p 0
06/12/2010 0.61p 0.63p 0.61p 0.61p 0
03/12/2010 0.61p 0.61p 0.60p 0.61p 4438
02/12/2010 0.61p 0.64p 0.61p 0.61p 30365
01/12/2010 0.61p 0.64p 0.61p 0.61p 104000
30/11/2010 0.61p 0.61p 0.60p 0.61p 0
29/11/2010 0.61p 0.64p 0.61p 0.61p 0
26/11/2010 0.61p 0.64p 0.61p 0.61p 0
25/11/2010 0.61p 0.64p 0.61p 0.61p 5000
24/11/2010 0.61p 0.64p 0.61p 0.61p 17000
23/11/2010 0.61p 0.64p 0.60p 0.61p 12188
22/11/2010 0.62p 0.64p 0.62p 0.62p 0
19/11/2010 0.62p 0.64p 0.62p 0.62p 16200
18/11/2010 0.62p 0.62p 0.61p 0.62p 10450
17/11/2010 0.62p 0.62p 0.60p 0.62p 38052
16/11/2010 0.62p 0.64p 0.60p 0.62p 4000
15/11/2010 0.62p 0.64p 0.60p 0.62p 83713
12/11/2010 0.62p 0.62p 0.61p 0.62p 10000
11/11/2010 0.62p 0.64p 0.61p 0.62p 25474
10/11/2010 0.62p 0.62p 0.62p 0.62p 0
09/11/2010 0.62p 0.62p 0.62p 0.62p 0
08/11/2010 0.62p 0.64p 0.62p 0.62p 0
05/11/2010 0.62p 0.62p 0.62p 0.62p 0
04/11/2010 0.62p 0.62p 0.62p 0.62p 0
03/11/2010 0.62p 0.64p 0.62p 0.62p 0
02/11/2010 0.62p 0.64p 0.62p 0.62p 0
01/11/2010 0.62p 0.64p 0.61p 0.62p 18363
29/10/2010 0.62p 0.64p 0.61p 0.62p 10000
28/10/2010 0.62p 0.62p 0.61p 0.62p 20000
27/10/2010 0.63p 0.64p 0.62p 0.62p 5000
26/10/2010 0.63p 0.64p 0.63p 0.63p 0
25/10/2010 0.63p 0.64p 0.63p 0.63p 0
22/10/2010 0.63p 0.63p 0.61p 0.63p 19337
21/10/2010 0.63p 0.63p 0.62p 0.63p 5000
20/10/2010 0.63p 0.64p 0.62p 0.63p 5800
19/10/2010 0.63p 0.64p 0.62p 0.63p 32413
18/10/2010 0.63p 0.64p 0.63p 0.63p 5000
15/10/2010 0.63p 0.63p 0.62p 0.63p 0
14/10/2010 0.63p 0.63p 0.62p 0.63p 35000
13/10/2010 0.63p 0.65p 0.63p 0.63p 0
12/10/2010 0.63p 0.65p 0.63p 0.63p 0
11/10/2010 0.63p 0.63p 0.62p 0.63p 2600
08/10/2010 0.63p 0.65p 0.63p 0.63p 0
07/10/2010 0.63p 0.65p 0.63p 0.63p 0
06/10/2010 0.63p 0.63p 0.62p 0.63p 0
05/10/2010 0.63p 0.65p 0.63p 0.63p 508587
04/10/2010 0.63p 0.65p 0.63p 0.63p 0
01/10/2010 0.63p 0.65p 0.63p 0.63p 0
30/09/2010 0.63p 0.65p 0.63p 0.63p 0
29/09/2010 0.63p 0.65p 0.62p 0.63p 10000
28/09/2010 0.63p 0.65p 0.63p 0.63p 0
27/09/2010 0.63p 0.65p 0.63p 0.63p 0
24/09/2010 0.63p 0.63p 0.62p 0.63p 0
23/09/2010 0.63p 0.65p 0.60p 0.63p 67378
22/09/2010 0.63p 0.68p 0.62p 0.63p 40000
21/09/2010 0.63p 0.68p 0.63p 0.63p 10000
20/09/2010 0.63p 0.63p 0.62p 0.63p 16500
17/09/2010 0.63p 0.63p 0.62p 0.63p 15000
16/09/2010 0.63p 0.68p 0.63p 0.63p 15000
15/09/2010 0.63p 0.68p 0.63p 0.63p 31300
14/09/2010 0.63p 0.68p 0.63p 0.63p 5000
13/09/2010 0.63p 0.68p 0.63p 0.63p 30500
10/09/2010 0.63p 0.63p 0.62p 0.63p 25000
09/09/2010 0.63p 0.68p 0.63p 0.63p 5000
08/09/2010 0.63p 0.68p 0.63p 0.63p 10000
07/09/2010 0.63p 0.68p 0.63p 0.63p 15000
06/09/2010 0.63p 0.63p 0.63p 0.63p 5000
03/09/2010 0.63p 0.63p 0.63p 0.63p 5000
02/09/2010 0.64p 0.68p 0.61p 0.64p 44000
01/09/2010 0.64p 0.64p 0.63p 0.64p 5000
31/08/2010 0.64p 0.68p 0.63p 0.64p 5000
27/08/2010 0.64p 0.64p 0.63p 0.64p 5000
26/08/2010 0.64p 0.68p 0.63p 0.64p 10000
25/08/2010 0.64p 0.68p 0.63p 0.64p 10000
24/08/2010 0.64p 0.68p 0.63p 0.64p 5000
23/08/2010 0.64p 0.64p 0.63p 0.64p 10000
20/08/2010 0.64p 0.68p 0.63p 0.64p 5000
19/08/2010 0.64p 0.68p 0.63p 0.64p 5000
18/08/2010 0.64p 0.68p 0.63p 0.64p 5000
17/08/2010 0.64p 0.64p 0.63p 0.64p 5000
16/08/2010 0.64p 0.64p 0.63p 0.64p 5000
13/08/2010 0.64p 0.64p 0.63p 0.64p 5000
12/08/2010 0.64p 0.69p 0.63p 0.64p 17030
11/08/2010 0.64p 0.65p 0.63p 0.64p 35000
10/08/2010 0.64p 0.69p 0.63p 0.64p 5000
09/08/2010 0.64p 0.69p 0.63p 0.64p 5000
06/08/2010 0.64p 0.69p 0.63p 0.64p 5000
05/08/2010 0.63p 0.69p 0.63p 0.64p 0
04/08/2010 0.64p 0.69p 0.64p 0.64p 0
03/08/2010 0.64p 0.69p 0.64p 0.64p 0
02/08/2010 0.64p 0.69p 0.64p 0.64p 0
30/07/2010 0.64p 0.69p 0.64p 0.64p 0
29/07/2010 0.64p 0.69p 0.64p 0.64p 0
28/07/2010 0.64p 0.64p 0.63p 0.64p 124
27/07/2010 0.64p 0.69p 0.64p 0.64p 0
26/07/2010 0.64p 0.69p 0.64p 0.64p 0
23/07/2010 0.64p 0.69p 0.64p 0.64p 0
22/07/2010 0.64p 0.64p 0.63p 0.64p 0
21/07/2010 0.64p 0.69p 0.64p 0.64p 0
20/07/2010 0.64p 0.69p 0.63p 0.64p 200000
19/07/2010 0.64p 0.69p 0.63p 0.64p 628886
16/07/2010 0.64p 0.69p 0.63p 0.64p 0
15/07/2010 0.64p 0.69p 0.64p 0.64p 0
14/07/2010 0.64p 0.64p 0.63p 0.64p 0
13/07/2010 0.64p 0.69p 0.63p 0.64p 10000
12/07/2010 0.69p 0.69p 0.64p 0.64p 0
09/07/2010 0.64p 0.69p 0.64p 0.64p 0
08/07/2010 0.64p 0.64p 0.64p 0.64p 0
07/07/2010 0.64p 0.69p 0.64p 0.64p 0
06/07/2010 0.65p 0.69p 0.64p 0.65p 15000
05/07/2010 0.65p 0.65p 0.64p 0.65p 0
02/07/2010 0.65p 0.69p 0.65p 0.65p 0
01/07/2010 0.65p 0.65p 0.64p 0.65p 0
30/06/2010 0.65p 0.65p 0.64p 0.65p 0
29/06/2010 0.65p 0.69p 0.65p 0.65p 0
28/06/2010 0.65p 0.69p 0.65p 0.65p 0
25/06/2010 0.65p 0.69p 0.65p 0.65p 0
24/06/2010 0.65p 0.69p 0.65p 0.65p 0
23/06/2010 0.65p 0.69p 0.65p 0.65p 0
22/06/2010 0.65p 0.65p 0.64p 0.65p 17750
21/06/2010 0.65p 0.69p 0.65p 0.65p 0
18/06/2010 0.65p 0.69p 0.63p 0.65p 98945
17/06/2010 0.65p 0.65p 0.65p 0.65p 0
16/06/2010 0.65p 0.69p 0.65p 0.65p 0
15/06/2010 0.65p 0.65p 0.65p 0.65p 0
14/06/2010 0.65p 0.69p 0.63p 0.65p 2000
11/06/2010 0.65p 0.65p 0.64p 0.65p 4770
10/06/2010 0.65p 0.65p 0.65p 0.65p 4438
09/06/2010 0.65p 0.69p 0.64p 0.65p 273056
08/06/2010 0.65p 0.65p 0.64p 0.65p 246469
07/06/2010 0.66p 0.67p 0.63p 0.65p 169562
04/06/2010 0.67p 0.70p 0.67p 0.67p 0
03/06/2010 0.67p 0.67p 0.63p 0.67p 79493
02/06/2010 0.67p 0.70p 0.64p 0.67p 192308
01/06/2010 0.68p 0.70p 0.65p 0.67p 47889
28/05/2010 0.68p 0.72p 0.67p 0.68p 10000
27/05/2010 0.68p 0.72p 0.68p 0.68p 0
26/05/2010 0.68p 0.68p 0.67p 0.68p 0
25/05/2010 0.68p 0.68p 0.67p 0.68p 5000
24/05/2010 0.68p 0.68p 0.67p 0.68p 10000
21/05/2010 0.68p 0.68p 0.67p 0.68p 70534
20/05/2010 0.68p 0.68p 0.67p 0.68p 20000
19/05/2010 0.69p 0.69p 0.67p 0.68p 55500
18/05/2010 0.69p 0.72p 0.69p 0.69p 0
17/05/2010 0.69p 0.72p 0.67p 0.69p 10000
14/05/2010 0.69p 0.72p 0.69p 0.69p 0
13/05/2010 0.69p 0.72p 0.69p 0.69p 0
12/05/2010 0.69p 0.72p 0.67p 0.69p 10000
11/05/2010 0.68p 0.69p 0.67p 0.69p 13060
10/05/2010 0.68p 0.71p 0.68p 0.68p 0
07/05/2010 0.69p 0.69p 0.68p 0.68p 0
06/05/2010 0.69p 0.69p 0.67p 0.69p 10000
05/05/2010 0.69p 0.72p 0.69p 0.69p 0
04/05/2010 0.69p 0.69p 0.67p 0.69p 42000
30/04/2010 0.69p 0.72p 0.67p 0.69p 10000
29/04/2010 0.64p 0.72p 0.64p 0.69p 0
28/04/2010 0.64p 0.68p 0.63p 0.64p 74105
27/04/2010 0.64p 0.64p 0.63p 0.64p 70286
26/04/2010 0.64p 0.68p 0.64p 0.64p 0
23/04/2010 0.64p 0.64p 0.64p 0.64p 0
22/04/2010 0.64p 0.64p 0.64p 0.64p 0
21/04/2010 0.64p 0.68p 0.64p 0.64p 0
20/04/2010 0.64p 0.64p 0.64p 0.64p 0
19/04/2010 0.64p 0.64p 0.64p 0.64p 37500
16/04/2010 0.64p 0.68p 0.64p 0.64p 10000
15/04/2010 0.64p 0.68p 0.63p 0.64p 40000
14/04/2010 0.63p 0.64p 0.63p 0.64p 0
13/04/2010 0.63p 0.65p 0.61p 0.63p 8000
12/04/2010 0.63p 0.66p 0.63p 0.63p 5000
09/04/2010 0.63p 0.65p 0.63p 0.63p 0
08/04/2010 0.63p 0.65p 0.62p 0.63p 100000
07/04/2010 0.63p 0.65p 0.63p 0.63p 0
06/04/2010 0.63p 0.65p 0.63p 0.63p 0
01/04/2010 0.63p 0.65p 0.63p 0.63p 0
31/03/2010 0.63p 0.65p 0.62p 0.63p 119049
30/03/2010 0.63p 0.63p 0.60p 0.63p 25000
29/03/2010 0.63p 0.65p 0.63p 0.63p 0
26/03/2010 0.63p 0.65p 0.63p 0.63p 0
25/03/2010 0.63p 0.63p 0.61p 0.63p 0
24/03/2010 0.63p 0.65p 0.63p 0.63p 0
23/03/2010 0.61p 0.65p 0.61p 0.63p 20500

*Close Price adjusted for both dividends and splits