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
24/05/2013 0.35p 0.35p 0.34p 0.34p 8000
23/05/2013 0.36p 0.36p 0.35p 0.35p 4000
22/05/2013 0.36p 0.36p 0.35p 0.36p 0
21/05/2013 0.36p 0.36p 0.35p 0.36p 0
20/05/2013 0.36p 0.36p 0.35p 0.36p 0
17/05/2013 0.36p 0.36p 0.35p 0.36p 7770
16/05/2013 0.36p 0.36p 0.35p 0.36p 6000
15/05/2013 0.36p 0.36p 0.35p 0.36p 6000
14/05/2013 0.36p 0.36p 0.35p 0.36p 0
13/05/2013 0.36p 0.36p 0.35p 0.36p 6000
10/05/2013 0.36p 0.36p 0.35p 0.36p 0
09/05/2013 0.36p 0.36p 0.35p 0.36p 0
08/05/2013 0.36p 0.36p 0.35p 0.36p 2500
07/05/2013 0.36p 0.36p 0.33p 0.36p 0
03/05/2013 0.36p 0.36p 0.33p 0.36p 0
02/05/2013 0.36p 0.36p 0.33p 0.36p 31962
01/05/2013 0.36p 0.36p 0.35p 0.36p 0
30/04/2013 0.36p 0.36p 0.35p 0.36p 0
29/04/2013 0.36p 0.36p 0.35p 0.36p 20000
26/04/2013 0.36p 0.36p 0.35p 0.36p 45033
25/04/2013 0.36p 0.36p 0.35p 0.36p 0
24/04/2013 0.36p 0.36p 0.35p 0.36p 8000
23/04/2013 0.36p 0.36p 0.35p 0.36p 6000
22/04/2013 0.37p 0.37p 0.35p 0.36p 0
19/04/2013 0.37p 0.37p 0.35p 0.37p 0
18/04/2013 0.37p 0.37p 0.35p 0.37p 2648
17/04/2013 0.37p 0.37p 0.35p 0.37p 0
16/04/2013 0.37p 0.37p 0.35p 0.37p 4000
15/04/2013 0.37p 0.37p 0.35p 0.37p 0
12/04/2013 0.37p 0.37p 0.35p 0.37p 17352
11/04/2013 0.37p 0.37p 0.35p 0.37p 0
10/04/2013 0.37p 0.37p 0.35p 0.37p 0
09/04/2013 0.37p 0.37p 0.35p 0.37p 0
08/04/2013 0.37p 0.37p 0.35p 0.37p 0
05/04/2013 0.37p 0.37p 0.35p 0.37p 29060
04/04/2013 0.37p 0.37p 0.35p 0.37p 0
03/04/2013 0.37p 0.37p 0.35p 0.37p 6590
02/04/2013 0.37p 0.37p 0.37p 0.37p 6000
28/03/2013 0.37p 0.37p 0.35p 0.37p 71524
27/03/2013 0.37p 0.37p 0.35p 0.37p 7000
26/03/2013 0.37p 0.37p 0.35p 0.37p 48500
25/03/2013 0.37p 0.37p 0.35p 0.37p 3500
22/03/2013 0.37p 0.37p 0.35p 0.37p 2500
21/03/2013 0.37p 0.38p 0.36p 0.37p 0
20/03/2013 0.37p 0.38p 0.36p 0.37p 0
19/03/2013 0.37p 0.38p 0.37p 0.37p 3687
18/03/2013 0.37p 0.37p 0.34p 0.37p 0
15/03/2013 0.37p 0.37p 0.34p 0.37p 0
14/03/2013 0.37p 0.37p 0.34p 0.37p 91379
13/03/2013 0.36p 0.37p 0.35p 0.37p 215088
12/03/2013 0.37p 0.37p 0.35p 0.36p 8707
11/03/2013 0.38p 0.38p 0.35p 0.37p 14707
08/03/2013 0.38p 0.38p 0.36p 0.38p 10000
07/03/2013 0.44p 0.44p 0.38p 0.38p 8000
06/03/2013 0.50p 0.50p 0.35p 0.44p 142725
05/03/2013 0.50p 0.50p 0.50p 0.50p 0
04/03/2013 0.50p 0.50p 0.50p 0.50p 324952
01/03/2013 0.50p 0.50p 0.49p 0.50p 44375
28/02/2013 0.50p 0.50p 0.50p 0.50p 0
27/02/2013 0.50p 0.50p 0.50p 0.50p 0
26/02/2013 0.50p 0.50p 0.50p 0.50p 0
25/02/2013 0.50p 0.50p 0.50p 0.50p 0
22/02/2013 0.50p 0.50p 0.50p 0.50p 155000
21/02/2013 0.50p 0.50p 0.50p 0.50p 38313
20/02/2013 0.50p 0.50p 0.49p 0.50p 67917
19/02/2013 0.50p 0.50p 0.49p 0.50p 95000
18/02/2013 0.50p 0.50p 0.50p 0.50p 0
15/02/2013 0.50p 0.50p 0.50p 0.50p 0
14/02/2013 0.50p 0.50p 0.50p 0.50p 5000
13/02/2013 0.50p 0.50p 0.50p 0.50p 0
12/02/2013 0.50p 0.50p 0.50p 0.50p 0
11/02/2013 0.50p 0.50p 0.50p 0.50p 0
08/02/2013 0.50p 0.50p 0.50p 0.50p 0
07/02/2013 0.50p 0.50p 0.50p 0.50p 0
06/02/2013 0.50p 0.50p 0.50p 0.50p 0
05/02/2013 0.50p 0.50p 0.50p 0.50p 0
04/02/2013 0.50p 0.50p 0.50p 0.50p 0
01/02/2013 0.50p 0.50p 0.50p 0.50p 0
31/01/2013 0.50p 0.50p 0.50p 0.50p 0
30/01/2013 0.50p 0.50p 0.50p 0.50p 51800
29/01/2013 0.50p 0.50p 0.49p 0.50p 0
28/01/2013 0.50p 0.50p 0.49p 0.50p 0
25/01/2013 0.50p 0.50p 0.49p 0.50p 0
24/01/2013 0.50p 0.50p 0.49p 0.50p 29566
23/01/2013 0.49p 0.50p 0.49p 0.50p 85000
22/01/2013 0.49p 0.49p 0.49p 0.49p 0
21/01/2013 0.49p 0.49p 0.49p 0.49p 510336
18/01/2013 0.49p 0.50p 0.49p 0.49p 0
17/01/2013 0.49p 0.50p 0.49p 0.49p 0
16/01/2013 0.49p 0.50p 0.49p 0.49p 0
15/01/2013 0.49p 0.50p 0.49p 0.49p 0
14/01/2013 0.49p 0.50p 0.49p 0.49p 0
11/01/2013 0.50p 0.50p 0.49p 0.49p 0
10/01/2013 0.49p 0.49p 0.49p 0.49p 185100
09/01/2013 0.49p 0.49p 0.49p 0.49p 120000
08/01/2013 0.49p 0.50p 0.49p 0.49p 174970
07/01/2013 0.50p 0.50p 0.49p 0.49p 6000
04/01/2013 0.50p 0.50p 0.49p 0.50p 0
03/01/2013 0.50p 0.50p 0.49p 0.50p 0
02/01/2013 0.50p 0.50p 0.49p 0.50p 0
31/12/2012 0.50p 0.50p 0.49p 0.50p 0
28/12/2012 0.50p 0.50p 0.49p 0.50p 41059
27/12/2012 0.50p 0.50p 0.49p 0.50p 0
24/12/2012 0.50p 0.50p 0.49p 0.50p 0
21/12/2012 0.50p 0.50p 0.49p 0.50p 10000
20/12/2012 0.49p 0.50p 0.49p 0.50p 0
19/12/2012 0.49p 0.50p 0.49p 0.49p 0
18/12/2012 0.49p 0.50p 0.49p 0.49p 95000
17/12/2012 0.49p 0.49p 0.47p 0.49p 78510
14/12/2012 0.49p 0.49p 0.47p 0.49p 45000
13/12/2012 0.49p 0.49p 0.48p 0.49p 40790
12/12/2012 0.49p 0.49p 0.48p 0.49p 0
11/12/2012 0.49p 0.49p 0.48p 0.49p 0
10/12/2012 0.49p 0.49p 0.48p 0.49p 75000
07/12/2012 0.49p 0.49p 0.48p 0.49p 26196
06/12/2012 0.49p 0.49p 0.47p 0.49p 0
05/12/2012 0.47p 0.49p 0.47p 0.49p 10000
04/12/2012 0.47p 0.47p 0.47p 0.47p 581272
03/12/2012 0.47p 0.47p 0.47p 0.47p 0
30/11/2012 0.47p 0.47p 0.47p 0.47p 0
29/11/2012 0.47p 0.47p 0.47p 0.47p 42500
28/11/2012 0.47p 0.47p 0.47p 0.47p 0
27/11/2012 0.47p 0.47p 0.47p 0.47p 0
26/11/2012 0.47p 0.47p 0.47p 0.47p 0
23/11/2012 0.47p 0.47p 0.47p 0.47p 0
22/11/2012 0.47p 0.47p 0.47p 0.47p 0
21/11/2012 0.47p 0.47p 0.47p 0.47p 0
20/11/2012 0.47p 0.47p 0.47p 0.47p 0
19/11/2012 0.47p 0.47p 0.47p 0.47p 0
16/11/2012 0.47p 0.47p 0.47p 0.47p 0
15/11/2012 0.47p 0.47p 0.47p 0.47p 0
14/11/2012 0.47p 0.47p 0.47p 0.47p 10000
13/11/2012 0.46p 0.47p 0.46p 0.47p 0
12/11/2012 0.46p 0.46p 0.46p 0.46p 10000
09/11/2012 0.46p 0.46p 0.45p 0.46p 389584
08/11/2012 0.46p 0.46p 0.45p 0.46p 325218
07/11/2012 0.46p 0.46p 0.46p 0.46p 0
06/11/2012 0.46p 0.46p 0.46p 0.46p 0
05/11/2012 0.46p 0.46p 0.46p 0.46p 0
02/11/2012 0.46p 0.46p 0.46p 0.46p 2700
01/11/2012 0.46p 0.47p 0.46p 0.46p 0
31/10/2012 0.47p 0.47p 0.46p 0.47p 0
30/10/2012 0.47p 0.47p 0.46p 0.47p 0
29/10/2012 0.46p 0.47p 0.46p 0.47p 0
26/10/2012 0.47p 0.47p 0.47p 0.47p 22146
25/10/2012 0.47p 0.47p 0.47p 0.47p 0
24/10/2012 0.47p 0.47p 0.47p 0.47p 0
23/10/2012 0.47p 0.47p 0.47p 0.47p 100000
22/10/2012 0.48p 0.49p 0.47p 0.48p 0
19/10/2012 0.49p 0.49p 0.48p 0.49p 171876
18/10/2012 0.49p 0.49p 0.48p 0.49p 0
17/10/2012 0.49p 0.49p 0.48p 0.49p 0
16/10/2012 0.49p 0.49p 0.48p 0.49p 5000
15/10/2012 0.49p 0.50p 0.49p 0.49p 0
12/10/2012 0.49p 0.50p 0.49p 0.49p 0
11/10/2012 0.49p 0.50p 0.49p 0.49p 0
10/10/2012 0.50p 0.50p 0.49p 0.49p 0
09/10/2012 0.50p 0.50p 0.50p 0.50p 0
08/10/2012 0.50p 0.50p 0.50p 0.50p 5000
05/10/2012 0.50p 0.50p 0.50p 0.50p 0
04/10/2012 0.50p 0.50p 0.50p 0.50p 0
03/10/2012 0.50p 0.50p 0.50p 0.50p 0
02/10/2012 0.50p 0.50p 0.50p 0.50p 0
01/10/2012 0.50p 0.50p 0.50p 0.50p 0
28/09/2012 0.50p 0.50p 0.50p 0.50p 0
27/09/2012 0.50p 0.50p 0.50p 0.50p 5000
26/09/2012 0.50p 0.50p 0.50p 0.50p 0
25/09/2012 0.50p 0.50p 0.50p 0.50p 3500
24/09/2012 0.50p 0.50p 0.50p 0.50p 0
21/09/2012 0.50p 0.50p 0.50p 0.50p 0
20/09/2012 0.50p 0.50p 0.50p 0.50p 0
19/09/2012 0.50p 0.50p 0.50p 0.50p 0
18/09/2012 0.50p 0.50p 0.50p 0.50p 5000
17/09/2012 0.50p 0.50p 0.50p 0.50p 0
14/09/2012 0.50p 0.50p 0.50p 0.50p 20000
13/09/2012 0.50p 0.50p 0.50p 0.50p 0
12/09/2012 0.50p 0.50p 0.50p 0.50p 26121
11/09/2012 0.50p 0.50p 0.50p 0.50p 0
10/09/2012 0.50p 0.50p 0.50p 0.50p 0
07/09/2012 0.50p 0.50p 0.50p 0.50p 0
06/09/2012 0.50p 0.50p 0.50p 0.50p 0
05/09/2012 0.50p 0.50p 0.50p 0.50p 0
04/09/2012 0.50p 0.50p 0.50p 0.50p 0
03/09/2012 0.50p 0.50p 0.50p 0.50p 0
31/08/2012 0.50p 0.50p 0.50p 0.50p 5000
30/08/2012 0.50p 0.51p 0.50p 0.50p 0
29/08/2012 0.50p 0.51p 0.50p 0.50p 0
28/08/2012 0.51p 0.51p 0.50p 0.50p 6000
24/08/2012 0.51p 0.51p 0.50p 0.51p 20000
23/08/2012 0.51p 0.51p 0.51p 0.51p 0
22/08/2012 0.51p 0.51p 0.51p 0.51p 0
21/08/2012 0.51p 0.51p 0.51p 0.51p 2000
20/08/2012 0.52p 0.52p 0.52p 0.52p 6000
17/08/2012 0.52p 0.52p 0.52p 0.52p 0
16/08/2012 0.52p 0.52p 0.52p 0.52p 5000
15/08/2012 0.52p 0.53p 0.52p 0.52p 0
14/08/2012 0.52p 0.53p 0.52p 0.52p 0
13/08/2012 0.52p 0.53p 0.52p 0.52p 0
10/08/2012 0.52p 0.53p 0.52p 0.52p 0
09/08/2012 0.52p 0.53p 0.52p 0.52p 0

*Close Price adjusted for both dividends and splits