Redcentric (RCN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redcentric

Date Open High Low Close* Volume
20/12/2024 115.00p 120.50p 114.00p 116.00p 24647
19/12/2024 116.00p 120.50p 114.00p 117.75p 123765
18/12/2024 115.00p 120.40p 115.00p 116.50p 46991
17/12/2024 116.00p 120.50p 116.00p 116.00p 91947
16/12/2024 116.00p 119.25p 115.00p 116.00p 66070
13/12/2024 116.00p 120.50p 116.00p 120.50p 10850
12/12/2024 117.50p 118.00p 115.50p 118.00p 23275
11/12/2024 117.00p 121.50p 117.00p 120.00p 7871
10/12/2024 118.00p 119.95p 118.00p 118.00p 21206
09/12/2024 117.00p 121.50p 117.00p 121.50p 6459
06/12/2024 116.50p 121.50p 116.50p 117.00p 8528
05/12/2024 117.00p 118.50p 114.00p 118.00p 91243
04/12/2024 118.00p 123.25p 117.00p 120.25p 76703
03/12/2024 118.00p 123.50p 117.32p 120.00p 33364
02/12/2024 124.00p 124.00p 117.00p 124.00p 12911
29/11/2024 117.00p 123.50p 115.93p 120.25p 25595
28/11/2024 119.00p 123.50p 116.00p 120.25p 72073
27/11/2024 118.50p 123.50p 118.50p 119.00p 554425
26/11/2024 116.00p 122.50p 117.00p 120.25p 29248
25/11/2024 116.00p 123.00p 116.00p 116.00p 622
22/11/2024 119.00p 121.00p 119.00p 120.25p 13960
21/11/2024 119.00p 121.00p 117.00p 121.00p 20999
20/11/2024 119.00p 119.47p 116.00p 117.00p 18469
19/11/2024 115.00p 117.00p 115.00p 116.00p 175004
18/11/2024 117.00p 118.01p 114.00p 116.00p 29378
15/11/2024 115.00p 120.00p 116.00p 118.25p 54111
14/11/2024 115.00p 120.00p 115.00p 120.00p 11396
13/11/2024 116.00p 117.25p 114.50p 117.25p 15975
12/11/2024 116.50p 120.00p 114.00p 117.25p 35627
11/11/2024 115.00p 117.25p 114.00p 116.25p 68967
08/11/2024 116.00p 118.00p 113.00p 116.25p 56481
07/11/2024 117.00p 117.75p 117.00p 117.75p 2897
06/11/2024 118.50p 122.50p 116.00p 119.00p 1837
05/11/2024 116.00p 122.50p 116.00p 118.00p 21595
04/11/2024 117.00p 120.00p 115.00p 117.75p 66422
01/11/2024 117.50p 120.00p 115.00p 120.00p 33201
31/10/2024 118.00p 120.25p 117.00p 119.75p 76334
30/10/2024 115.00p 120.75p 112.00p 120.75p 105041
29/10/2024 114.00p 116.00p 111.00p 116.00p 56467
28/10/2024 114.00p 114.75p 107.50p 114.00p 105556
25/10/2024 112.50p 115.00p 104.00p 110.00p 240236
24/10/2024 117.00p 121.50p 112.00p 116.25p 131297
23/10/2024 121.00p 121.00p 115.00p 118.50p 50076
22/10/2024 117.50p 124.50p 113.20p 119.00p 85187
21/10/2024 120.00p 123.22p 116.50p 120.00p 33991
18/10/2024 124.50p 125.00p 118.00p 120.00p 122235
17/10/2024 121.00p 125.00p 121.00p 125.00p 52682
16/10/2024 120.00p 123.00p 113.50p 123.00p 109601
15/10/2024 120.50p 127.10p 114.97p 120.00p 329831
14/10/2024 124.00p 128.00p 122.07p 123.75p 8727
11/10/2024 126.00p 126.00p 122.00p 125.00p 40578
10/10/2024 126.00p 127.00p 120.09p 126.00p 144168
09/10/2024 131.50p 132.00p 125.50p 128.75p 54467
08/10/2024 128.00p 133.50p 126.00p 129.25p 24942
07/10/2024 128.50p 130.47p 128.47p 129.25p 5448
04/10/2024 128.50p 130.75p 126.50p 130.75p 6631
03/10/2024 128.50p 135.50p 127.50p 131.50p 26301
02/10/2024 130.00p 132.80p 129.50p 132.50p 9729
01/10/2024 130.00p 130.50p 126.45p 129.25p 139399
30/09/2024 129.00p 132.00p 127.55p 132.00p 190815
27/09/2024 132.00p 132.00p 128.35p 129.75p 23341
26/09/2024 129.00p 130.50p 124.50p 127.00p 70121
25/09/2024 130.00p 130.00p 126.87p 130.00p 11501
24/09/2024 129.50p 129.50p 126.00p 129.50p 44631
23/09/2024 127.00p 131.50p 124.90p 129.00p 34829
20/09/2024 129.00p 129.00p 127.00p 129.00p 3413
19/09/2024 127.00p 131.19p 127.00p 129.25p 3407
18/09/2024 127.00p 131.19p 127.23p 129.25p 20735
17/09/2024 127.00p 129.93p 127.23p 129.25p 19081
16/09/2024 127.00p 131.50p 126.00p 127.75p 6845
13/09/2024 128.00p 128.00p 127.00p 127.50p 37889
12/09/2024 131.50p 131.50p 128.17p 128.50p 23693
11/09/2024 127.00p 131.00p 128.17p 129.75p 16424
10/09/2024 127.00p 130.00p 125.50p 130.00p 67894
09/09/2024 129.00p 130.56p 127.00p 129.00p 36836
06/09/2024 128.50p 130.00p 128.00p 128.25p 24930
05/09/2024 135.50p 135.50p 129.00p 129.00p 42415
04/09/2024 135.00p 135.00p 130.72p 132.75p 13692
03/09/2024 131.00p 135.50p 130.00p 132.75p 14130
02/09/2024 131.00p 135.50p 131.00p 132.25p 22185
30/08/2024 131.00p 133.50p 128.00p 131.50p 37877
29/08/2024 132.00p 136.00p 130.00p 131.75p 56656
28/08/2024 134.00p 137.25p 132.95p 137.25p 25635
27/08/2024 134.00p 135.00p 131.35p 135.00p 32769
23/08/2024 133.50p 135.50p 131.20p 132.00p 232754
22/08/2024 136.00p 136.50p 132.00p 135.00p 33074
21/08/2024 136.00p 139.00p 135.10p 135.75p 1328078
20/08/2024 136.00p 137.25p 136.00p 137.25p 30839
19/08/2024 137.00p 137.75p 133.00p 137.75p 15025
16/08/2024 137.00p 142.50p 133.00p 137.75p 8151
15/08/2024 138.00p 139.97p 137.00p 138.75p 11793
14/08/2024 141.50p 142.00p 137.31p 139.75p 29526
13/08/2024 141.50p 141.50p 138.99p 140.25p 41456
12/08/2024 139.00p 141.50p 139.00p 140.25p 11882
09/08/2024 139.00p 139.75p 138.17p 139.75p 5525
08/08/2024 141.50p 139.75p 138.17p 139.75p 704
07/08/2024 141.50p 141.50p 139.00p 140.25p 7504
06/08/2024 142.00p 142.00p 140.25p 140.25p 15285
05/08/2024 137.00p 141.00p 137.00p 139.50p 6325
02/08/2024 139.00p 142.00p 139.00p 142.00p 10981
01/08/2024 139.00p 140.50p 139.00p 140.50p 26101
31/07/2024 141.50p 140.50p 139.63p 140.50p 15179
30/07/2024 141.50p 141.50p 139.13p 140.25p 9747
29/07/2024 142.00p 142.00p 139.00p 140.25p 7245
26/07/2024 138.00p 139.90p 138.17p 139.75p 13390
25/07/2024 138.00p 139.96p 138.00p 139.75p 6692
24/07/2024 138.50p 140.52p 138.02p 140.00p 5999
23/07/2024 139.00p 142.00p 137.22p 142.00p 54522
22/07/2024 139.00p 142.00p 139.00p 142.00p 8556
19/07/2024 138.50p 140.38p 137.22p 139.50p 3594
18/07/2024 142.00p 142.00p 137.22p 142.00p 16537
17/07/2024 138.50p 142.00p 137.22p 142.00p 10085
16/07/2024 137.00p 142.00p 137.00p 142.00p 39775
15/07/2024 132.50p 141.02p 138.54p 139.50p 4669
12/07/2024 132.50p 142.00p 137.43p 138.75p 112883
11/07/2024 132.50p 141.00p 134.10p 138.00p 22981
10/07/2024 132.50p 141.00p 134.00p 137.50p 9869
09/07/2024 132.50p 141.50p 132.50p 137.00p 41865
08/07/2024 136.00p 135.50p 132.75p 132.75p 3451
05/07/2024 136.00p 140.90p 131.50p 136.50p 21311
04/07/2024 136.00p 141.50p 133.73p 136.25p 4814
03/07/2024 136.00p 138.00p 136.00p 136.25p 5204
02/07/2024 135.00p 141.50p 134.00p 136.25p 37689
01/07/2024 134.00p 140.37p 133.00p 135.25p 10144
28/06/2024 135.50p 138.50p 135.00p 135.75p 12134
27/06/2024 135.00p 138.80p 134.00p 137.25p 23864
26/06/2024 141.50p 141.50p 135.50p 138.25p 3879
25/06/2024 141.50p 141.50p 134.75p 137.75p 45074
24/06/2024 134.50p 137.75p 134.07p 137.75p 12382
21/06/2024 134.50p 137.25p 133.00p 137.25p 7767
20/06/2024 131.00p 141.50p 131.00p 137.25p 12263
19/06/2024 134.00p 136.75p 131.57p 136.75p 16835
18/06/2024 134.00p 142.50p 133.00p 138.25p 48712
17/06/2024 134.00p 142.50p 132.00p 137.75p 50128
14/06/2024 135.00p 138.69p 134.50p 138.00p 435
13/06/2024 135.00p 139.25p 136.06p 139.25p 2196
12/06/2024 135.00p 139.50p 132.38p 139.25p 30227
11/06/2024 140.00p 139.00p 134.09p 138.75p 37549
10/06/2024 140.00p 142.20p 134.56p 139.25p 33700
07/06/2024 140.00p 142.00p 136.00p 142.00p 36881
06/06/2024 145.00p 147.27p 142.00p 145.75p 11898
05/06/2024 147.00p 150.57p 145.00p 147.25p 24898
04/06/2024 149.00p 152.00p 147.00p 152.00p 23303
03/06/2024 149.00p 151.50p 148.25p 148.25p 10578
31/05/2024 152.50p 152.90p 148.40p 152.00p 42489
30/05/2024 152.50p 152.45p 148.40p 150.25p 2712
29/05/2024 152.50p 161.50p 147.00p 148.50p 39757
28/05/2024 150.00p 160.00p 150.00p 152.00p 298466
24/05/2024 132.00p 159.00p 132.00p 152.00p 261527
23/05/2024 133.00p 135.50p 132.55p 134.75p 11478
22/05/2024 133.00p 135.88p 133.00p 133.00p 10561
21/05/2024 132.00p 135.01p 132.00p 134.00p 45467
20/05/2024 132.00p 136.46p 132.00p 132.00p 37429
17/05/2024 132.00p 133.50p 131.76p 132.00p 41610
16/05/2024 140.00p 140.00p 132.72p 134.00p 203004
15/05/2024 143.00p 143.95p 142.50p 143.00p 18223
14/05/2024 144.00p 144.03p 143.00p 143.00p 41006
13/05/2024 148.00p 148.00p 143.45p 148.00p 6340
10/05/2024 140.50p 145.30p 140.50p 142.00p 80855
09/05/2024 143.00p 146.84p 142.20p 143.00p 64928
08/05/2024 143.50p 145.33p 140.00p 140.00p 52997
07/05/2024 143.00p 147.50p 142.50p 143.00p 17756
03/05/2024 146.00p 147.50p 140.67p 142.00p 29078
02/05/2024 145.00p 146.60p 144.00p 145.25p 37531
01/05/2024 146.00p 148.00p 144.88p 146.00p 23397
30/04/2024 143.00p 145.55p 143.63p 145.25p 22106
29/04/2024 143.00p 146.00p 142.00p 143.00p 38576
26/04/2024 144.00p 144.00p 141.25p 142.25p 34564
25/04/2024 144.00p 144.50p 142.50p 144.50p 54027
24/04/2024 145.00p 145.00p 143.20p 145.00p 54886
23/04/2024 142.00p 144.50p 140.00p 144.50p 129636
22/04/2024 141.50p 145.00p 140.25p 141.00p 19855
19/04/2024 142.00p 143.00p 139.00p 143.00p 59628
18/04/2024 136.00p 142.00p 135.01p 142.00p 996558
17/04/2024 134.00p 136.00p 131.00p 132.00p 116728
16/04/2024 130.00p 134.00p 130.00p 130.00p 43439
15/04/2024 129.00p 132.96p 127.00p 131.00p 88688
12/04/2024 129.00p 130.80p 128.55p 129.00p 2973
11/04/2024 126.00p 131.00p 126.00p 131.00p 14046
10/04/2024 127.00p 130.00p 126.30p 128.00p 27568
09/04/2024 128.50p 129.00p 125.25p 127.50p 77583
08/04/2024 124.00p 128.00p 122.65p 126.00p 19177
05/04/2024 124.00p 127.50p 124.00p 125.75p 18662
04/04/2024 125.50p 125.50p 123.50p 124.75p 11840
03/04/2024 124.00p 127.46p 122.00p 125.75p 52393
02/04/2024 124.00p 125.23p 122.00p 123.00p 84023
28/03/2024 127.50p 128.50p 124.00p 127.25p 47598
27/03/2024 125.00p 125.40p 124.00p 124.50p 44162
26/03/2024 125.00p 128.50p 123.00p 125.00p 102404
25/03/2024 124.00p 128.00p 123.74p 128.00p 17490
22/03/2024 126.00p 126.18p 123.00p 125.00p 147080
21/03/2024 125.00p 128.48p 124.10p 126.75p 72351
20/03/2024 127.00p 127.00p 125.50p 126.75p 30596
19/03/2024 127.00p 128.50p 124.22p 125.50p 61610
18/03/2024 128.00p 130.00p 126.24p 128.00p 20430
15/03/2024 129.00p 129.03p 126.00p 127.00p 57073
14/03/2024 129.00p 133.00p 128.18p 129.50p 10405
13/03/2024 128.00p 132.96p 128.00p 130.00p 34654
12/03/2024 129.00p 132.52p 126.50p 128.25p 65436
11/03/2024 134.00p 134.29p 128.42p 131.75p 18054

*Close Price adjusted for both dividends and splits