Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/08/2014 120.00p 122.50p 119.00p 122.50p 325782
27/08/2014 119.00p 119.50p 116.00p 119.50p 90
26/08/2014 119.00p 121.00p 116.00p 119.00p 23043
22/08/2014 114.50p 122.00p 114.50p 119.00p 214013
21/08/2014 112.50p 113.50p 111.00p 113.50p 8400
20/08/2014 112.50p 112.50p 109.00p 112.50p 9241328
19/08/2014 112.50p 112.50p 110.00p 112.50p 11045
18/08/2014 112.00p 112.50p 110.00p 112.50p 456009
15/08/2014 112.00p 112.00p 108.00p 112.00p 46036
14/08/2014 112.00p 112.00p 108.00p 112.00p 65690
13/08/2014 112.00p 112.00p 109.00p 112.00p 2143
12/08/2014 112.50p 112.50p 109.00p 112.00p 13636
11/08/2014 112.00p 112.50p 110.00p 112.50p 11532
08/08/2014 112.00p 112.00p 108.67p 112.00p 5028393
07/08/2014 110.50p 110.50p 109.00p 110.50p 4000
06/08/2014 110.50p 110.50p 109.00p 110.50p 333384
05/08/2014 110.50p 110.50p 110.00p 110.50p 14219
04/08/2014 111.00p 111.00p 109.00p 110.50p 39562
01/08/2014 111.00p 111.20p 110.00p 111.00p 9606
31/07/2014 111.00p 111.00p 110.00p 111.00p 55155
30/07/2014 111.00p 112.00p 110.00p 111.00p 47106
29/07/2014 112.00p 113.00p 111.20p 112.00p 3468
28/07/2014 112.00p 113.00p 111.00p 112.00p 4774
25/07/2014 112.00p 113.00p 111.00p 112.00p 9233
24/07/2014 112.00p 113.00p 111.00p 112.00p 3753
23/07/2014 112.00p 112.00p 111.00p 112.00p 50
22/07/2014 112.00p 113.00p 111.00p 112.00p 33762
21/07/2014 112.00p 113.00p 111.00p 112.00p 5172
18/07/2014 112.50p 112.50p 110.00p 112.00p 0
17/07/2014 112.50p 112.50p 110.00p 112.50p 1013396
16/07/2014 112.50p 113.55p 110.50p 112.50p 174935
15/07/2014 112.50p 113.55p 111.00p 112.50p 57937
14/07/2014 112.50p 114.00p 111.45p 112.50p 2068
11/07/2014 112.00p 113.40p 111.30p 112.50p 7675
10/07/2014 111.50p 112.50p 110.45p 112.00p 7939
09/07/2014 113.00p 113.00p 110.00p 111.50p 43380
08/07/2014 113.00p 114.00p 111.00p 113.00p 6604
07/07/2014 113.00p 114.00p 111.00p 113.00p 13976
04/07/2014 113.00p 113.00p 111.00p 113.00p 6000
03/07/2014 113.00p 113.00p 111.00p 113.00p 856068
02/07/2014 115.00p 115.00p 111.00p 113.00p 24769
01/07/2014 115.00p 115.00p 113.00p 115.00p 4343
30/06/2014 115.50p 115.50p 113.00p 115.00p 13280
27/06/2014 116.00p 116.00p 113.00p 115.50p 40400
26/06/2014 115.50p 116.00p 113.28p 116.00p 49307
25/06/2014 115.50p 115.50p 113.00p 115.50p 17035
24/06/2014 115.50p 115.50p 113.00p 115.50p 10776
23/06/2014 117.00p 117.00p 113.00p 115.50p 133061
20/06/2014 117.00p 117.00p 114.00p 117.00p 75000
19/06/2014 117.50p 120.00p 114.00p 117.00p 35100
18/06/2014 119.00p 119.60p 113.20p 117.50p 77008
17/06/2014 119.00p 122.00p 116.00p 119.00p 246045
16/06/2014 119.00p 119.60p 116.00p 119.00p 10531
13/06/2014 118.00p 119.68p 115.00p 118.00p 21530
12/06/2014 118.00p 119.50p 115.00p 118.00p 2584
11/06/2014 118.00p 119.50p 115.00p 118.00p 5229
10/06/2014 118.00p 119.68p 115.00p 118.00p 2167
09/06/2014 118.00p 121.00p 115.00p 118.00p 6195
06/06/2014 118.00p 121.00p 115.00p 120.00p 57411
05/06/2014 118.00p 119.50p 115.00p 118.00p 2045001
04/06/2014 117.50p 117.50p 115.00p 117.50p 62500
03/06/2014 117.00p 117.50p 115.00p 117.50p 370
02/06/2014 117.00p 118.00p 114.00p 117.00p 15901
30/05/2014 117.00p 119.94p 114.00p 117.00p 2550
29/05/2014 117.00p 119.00p 114.00p 117.00p 3091914
28/05/2014 117.00p 117.00p 114.00p 117.00p 820
27/05/2014 117.00p 117.00p 114.00p 117.00p 5000
23/05/2014 117.00p 118.00p 114.00p 117.00p 31088
22/05/2014 117.00p 117.00p 114.00p 117.00p 11001
21/05/2014 117.00p 118.00p 114.00p 117.00p 1561
20/05/2014 117.00p 118.00p 114.18p 117.00p 1821
19/05/2014 117.00p 117.00p 114.00p 117.00p 2668
16/05/2014 117.00p 117.00p 114.00p 117.00p 3160
15/05/2014 116.00p 118.17p 113.18p 117.00p 20972
14/05/2014 115.50p 115.50p 113.00p 115.50p 625
13/05/2014 115.50p 115.50p 113.00p 115.50p 510
12/05/2014 115.50p 115.50p 113.00p 115.50p 3459
09/05/2014 115.50p 116.00p 114.50p 115.50p 2945
08/05/2014 115.50p 115.50p 113.00p 115.50p 194072
07/05/2014 115.50p 115.50p 113.00p 115.50p 1
06/05/2014 115.50p 115.50p 113.00p 115.50p 49595
02/05/2014 115.50p 115.50p 113.00p 115.50p 36500
01/05/2014 115.50p 115.50p 113.00p 115.50p 63271
30/04/2014 116.00p 116.00p 113.00p 115.50p 188888
29/04/2014 116.00p 116.00p 112.50p 116.00p 29924
28/04/2014 116.00p 116.00p 112.20p 116.00p 66147
25/04/2014 116.00p 116.00p 113.00p 116.00p 612
24/04/2014 116.00p 116.00p 113.00p 116.00p 24315
23/04/2014 116.00p 116.00p 113.00p 116.00p 24582
22/04/2014 116.00p 116.00p 112.00p 116.00p 61070
17/04/2014 116.00p 116.00p 113.00p 116.00p 102115
16/04/2014 116.00p 116.00p 113.00p 116.00p 41902
15/04/2014 116.00p 116.00p 113.00p 116.00p 29251
14/04/2014 116.00p 118.00p 113.00p 116.00p 50993
11/04/2014 116.00p 117.00p 113.00p 116.00p 100098
10/04/2014 117.00p 117.00p 114.00p 117.00p 70694
09/04/2014 117.00p 119.00p 114.00p 117.00p 54248
08/04/2014 117.00p 117.50p 114.00p 117.00p 43064
07/04/2014 117.00p 118.00p 114.00p 117.00p 31636
04/04/2014 117.00p 117.50p 114.00p 117.00p 23214
03/04/2014 117.00p 117.00p 114.00p 117.00p 11690
02/04/2014 115.00p 117.00p 113.00p 117.00p 77291
01/04/2014 120.00p 120.00p 118.00p 120.00p 7884
31/03/2014 120.50p 120.50p 118.00p 120.00p 61509
28/03/2014 120.50p 120.50p 118.00p 120.50p 1480
27/03/2014 122.00p 123.60p 118.00p 120.50p 40689
26/03/2014 122.00p 122.00p 120.00p 122.00p 12386
25/03/2014 122.00p 122.00p 120.00p 122.00p 90360
24/03/2014 122.00p 122.00p 120.00p 122.00p 57975
21/03/2014 120.50p 122.00p 118.03p 122.00p 62503
20/03/2014 122.00p 122.13p 118.00p 120.50p 41282
19/03/2014 119.00p 124.00p 119.00p 122.00p 374700
18/03/2014 119.00p 120.00p 119.00p 119.00p 14200
17/03/2014 118.50p 119.90p 118.00p 119.00p 17215
14/03/2014 118.00p 119.00p 116.00p 118.50p 13135
13/03/2014 114.50p 118.85p 114.50p 118.00p 662752
12/03/2014 114.50p 115.00p 113.30p 114.50p 4669255
11/03/2014 114.00p 115.55p 113.00p 114.50p 301292
10/03/2014 114.00p 115.00p 113.00p 114.00p 10099
07/03/2014 113.00p 114.00p 113.00p 114.00p 19461
06/03/2014 112.50p 113.25p 112.50p 113.00p 5000
05/03/2014 113.50p 114.00p 110.00p 112.50p 6374
04/03/2014 113.50p 113.50p 111.00p 113.50p 2309
03/03/2014 114.00p 115.40p 111.10p 113.50p 13317
28/02/2014 115.50p 115.50p 112.00p 114.50p 17882
27/02/2014 115.50p 117.95p 113.00p 115.50p 5680
26/02/2014 115.50p 117.90p 113.00p 115.50p 10292
25/02/2014 115.50p 117.90p 114.60p 115.50p 26305
24/02/2014 115.50p 118.00p 99.80p 115.50p 113942
21/02/2014 111.50p 115.00p 111.50p 113.50p 219740
20/02/2014 109.00p 113.50p 108.24p 110.50p 385199
19/02/2014 109.00p 110.00p 108.24p 109.00p 501321
18/02/2014 109.00p 109.00p 108.24p 109.00p 962
17/02/2014 109.00p 109.80p 108.20p 109.00p 5803
14/02/2014 109.00p 109.80p 108.24p 109.00p 7421
13/02/2014 107.50p 109.80p 107.50p 109.00p 45602
12/02/2014 109.00p 109.00p 108.30p 109.00p 1250
11/02/2014 108.50p 110.00p 108.00p 109.00p 21623
10/02/2014 105.50p 108.50p 104.00p 108.00p 29484
07/02/2014 105.50p 106.70p 104.00p 106.50p 542647
06/02/2014 105.50p 106.34p 102.79p 105.50p 5630805
05/02/2014 104.50p 104.50p 101.00p 104.50p 10102382
04/02/2014 104.50p 104.50p 102.00p 104.50p 6
03/02/2014 104.50p 104.50p 102.00p 104.50p 629965
31/01/2014 104.50p 104.50p 102.00p 104.50p 13619
30/01/2014 104.50p 105.90p 102.00p 104.50p 10712
29/01/2014 104.50p 104.50p 102.00p 104.50p 542209
28/01/2014 104.50p 104.50p 102.00p 104.50p 10162
27/01/2014 105.00p 105.00p 102.00p 104.50p 34733
24/01/2014 105.00p 105.00p 103.00p 105.00p 1338
23/01/2014 105.00p 105.00p 103.00p 105.00p 6017
22/01/2014 105.00p 105.00p 100.00p 104.50p 32986
21/01/2014 105.00p 105.00p 103.00p 105.00p 428
20/01/2014 105.00p 105.50p 103.00p 105.00p 22250
17/01/2014 105.00p 107.00p 103.00p 105.00p 402078
16/01/2014 105.00p 107.00p 103.00p 105.00p 17756
15/01/2014 104.00p 105.80p 102.00p 105.00p 34693
14/01/2014 103.50p 104.90p 103.50p 104.00p 2301
13/01/2014 103.50p 104.00p 101.25p 103.50p 8044
10/01/2014 103.50p 103.50p 101.25p 103.50p 189984
09/01/2014 103.50p 104.50p 101.00p 103.50p 952188
08/01/2014 104.00p 105.04p 101.00p 103.50p 998937
07/01/2014 104.50p 105.04p 102.00p 104.00p 9191
06/01/2014 104.50p 106.00p 102.00p 104.50p 178319
03/01/2014 106.50p 106.50p 102.00p 104.50p 1250237
02/01/2014 106.50p 107.85p 105.00p 106.50p 23010
31/12/2013 106.50p 106.50p 106.00p 106.50p 100989
30/12/2013 106.50p 107.70p 105.00p 106.50p 23422
27/12/2013 106.50p 106.50p 105.30p 106.50p 952
24/12/2013 106.50p 107.00p 106.50p 106.50p 966083
23/12/2013 106.50p 106.50p 105.30p 106.50p 1375
20/12/2013 106.50p 107.64p 105.30p 106.50p 18871
19/12/2013 106.50p 108.00p 106.00p 106.50p 41957
18/12/2013 106.50p 108.00p 106.50p 106.50p 49688
17/12/2013 104.00p 108.00p 103.20p 106.50p 73708
16/12/2013 104.00p 104.50p 103.20p 104.00p 12250
13/12/2013 104.00p 105.75p 103.00p 104.00p 79151
12/12/2013 102.50p 105.00p 102.50p 104.00p 127357
11/12/2013 102.50p 105.50p 101.25p 102.50p 30865
10/12/2013 100.00p 104.00p 98.00p 102.50p 146010
09/12/2013 100.50p 102.00p 98.00p 100.00p 979727
06/12/2013 99.00p 103.00p 99.00p 101.00p 497557
05/12/2013 100.50p 103.00p 98.00p 100.50p 51882
04/12/2013 99.00p 103.00p 98.10p 100.50p 920794
03/12/2013 99.00p 99.80p 98.10p 99.00p 12038
02/12/2013 98.50p 100.00p 98.50p 99.00p 32068
29/11/2013 98.50p 100.00p 97.00p 98.50p 25664
28/11/2013 98.50p 99.70p 97.06p 98.50p 16699
27/11/2013 97.50p 99.00p 95.00p 98.50p 212094
26/11/2013 99.00p 99.00p 97.50p 97.50p 14675
25/11/2013 99.00p 100.00p 98.00p 99.00p 20051
22/11/2013 99.00p 100.00p 98.00p 99.00p 26262
21/11/2013 100.00p 100.00p 98.00p 99.00p 1846039
20/11/2013 101.00p 101.00p 98.00p 100.00p 2181100
19/11/2013 93.50p 103.00p 92.50p 101.00p 6796121
18/11/2013 83.50p 94.00p 83.50p 92.50p 12586125
15/11/2013 83.50p 85.00p 81.00p 83.50p 979
14/11/2013 81.00p 85.00p 80.00p 83.50p 37808
13/11/2013 84.50p 84.50p 80.00p 81.00p 24692
12/11/2013 84.50p 84.50p 82.00p 84.50p 3500

*Close Price adjusted for both dividends and splits