Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/11/2013 85.50p 85.50p 83.00p 84.50p 13322
08/11/2013 85.50p 85.50p 83.00p 85.50p 9
07/11/2013 86.00p 86.00p 83.00p 85.50p 4543
06/11/2013 86.00p 86.00p 85.00p 86.00p 10482
05/11/2013 86.00p 86.30p 85.00p 86.00p 0
04/11/2013 86.00p 86.30p 85.00p 86.00p 7986
01/11/2013 85.00p 86.30p 83.00p 86.00p 30805
31/10/2013 85.00p 85.00p 83.00p 85.00p 31589
30/10/2013 85.00p 85.00p 83.00p 85.00p 2850
29/10/2013 85.00p 85.00p 83.00p 85.00p 3204
28/10/2013 84.50p 85.25p 82.00p 84.50p 10332
25/10/2013 84.50p 84.50p 82.00p 84.50p 9581
24/10/2013 84.50p 84.50p 82.00p 84.50p 13000
23/10/2013 83.50p 84.50p 82.00p 84.50p 11351
22/10/2013 85.50p 85.75p 80.00p 83.50p 46389
21/10/2013 85.50p 86.00p 84.45p 85.50p 345681
18/10/2013 85.50p 85.50p 84.00p 85.50p 661
17/10/2013 85.50p 85.50p 84.00p 85.50p 1250
16/10/2013 85.50p 85.50p 84.00p 85.50p 14633
15/10/2013 85.50p 85.50p 84.00p 85.50p 2187
14/10/2013 85.50p 86.00p 84.00p 85.50p 7027
11/10/2013 85.50p 85.50p 84.00p 85.50p 2025
10/10/2013 85.50p 85.50p 84.00p 85.50p 13498
09/10/2013 85.50p 85.50p 84.00p 85.50p 385
08/10/2013 85.50p 86.25p 84.00p 85.50p 5515
07/10/2013 85.50p 86.50p 84.00p 85.50p 7681
04/10/2013 85.50p 85.50p 84.00p 85.50p 79230
03/10/2013 85.50p 85.50p 84.00p 85.50p 37074
02/10/2013 85.50p 85.50p 84.00p 85.50p 2996
01/10/2013 87.00p 87.00p 82.55p 85.50p 58296
30/09/2013 88.00p 88.00p 85.00p 87.00p 38175
27/09/2013 88.00p 88.90p 86.00p 88.00p 55158
26/09/2013 88.00p 89.00p 86.00p 88.00p 9732
25/09/2013 88.50p 88.50p 87.00p 88.50p 3205
24/09/2013 88.50p 88.50p 87.00p 88.50p 6474
23/09/2013 88.50p 88.90p 87.00p 88.50p 8575
20/09/2013 87.50p 90.00p 85.00p 88.50p 224902
19/09/2013 88.00p 88.00p 86.40p 87.50p 1578
18/09/2013 86.50p 88.00p 85.00p 88.00p 376555
17/09/2013 86.50p 86.50p 84.75p 86.50p 146375
16/09/2013 86.50p 86.50p 85.00p 86.50p 4100
13/09/2013 86.50p 86.50p 85.00p 86.50p 4635
12/09/2013 86.50p 86.50p 80.00p 86.50p 12851
11/09/2013 86.50p 86.50p 85.00p 86.50p 5500
10/09/2013 86.50p 86.50p 85.00p 86.50p 2501
09/09/2013 88.00p 88.00p 85.00p 86.50p 18537
06/09/2013 91.00p 91.00p 86.00p 88.00p 162074
05/09/2013 91.00p 91.00p 90.96p 91.00p 853
04/09/2013 91.00p 91.00p 89.00p 91.00p 9602
03/09/2013 91.50p 91.50p 89.00p 91.00p 11081
02/09/2013 91.50p 91.50p 90.00p 91.50p 20750
30/08/2013 91.50p 91.50p 90.00p 91.50p 1627
29/08/2013 91.50p 91.50p 90.00p 91.50p 1551
28/08/2013 91.50p 91.50p 90.00p 91.50p 20092
27/08/2013 91.50p 91.50p 88.00p 91.50p 14175
23/08/2013 91.50p 91.50p 90.00p 91.50p 1200
22/08/2013 91.50p 91.50p 90.03p 91.50p 75
21/08/2013 91.50p 92.50p 90.00p 91.50p 10018
20/08/2013 91.50p 91.50p 90.00p 91.50p 18236
19/08/2013 91.50p 91.50p 88.00p 91.50p 6250
16/08/2013 91.50p 91.50p 90.00p 91.50p 2010
15/08/2013 91.50p 91.50p 90.00p 91.50p 3570
14/08/2013 91.50p 91.50p 90.09p 91.50p 1700
13/08/2013 91.50p 91.50p 90.09p 91.50p 250
12/08/2013 92.00p 93.00p 90.12p 91.50p 3748
09/08/2013 92.00p 92.00p 90.12p 92.00p 250
08/08/2013 91.50p 93.00p 90.00p 92.00p 4361
07/08/2013 91.50p 91.50p 90.00p 91.50p 750
06/08/2013 92.00p 92.50p 90.00p 91.50p 12340
05/08/2013 93.00p 93.00p 90.00p 92.00p 66343
02/08/2013 93.00p 93.00p 92.00p 93.00p 1300
01/08/2013 93.00p 93.00p 91.00p 93.00p 89712
31/07/2013 93.00p 93.00p 92.00p 93.00p 2001
30/07/2013 93.00p 93.00p 92.00p 93.00p 1
29/07/2013 93.00p 93.00p 92.00p 93.00p 1275
26/07/2013 93.00p 93.00p 92.00p 93.00p 4
25/07/2013 93.00p 93.00p 92.00p 93.00p 5951
24/07/2013 93.00p 93.00p 90.00p 93.00p 5065
23/07/2013 93.00p 93.00p 92.00p 93.00p 7696
22/07/2013 93.00p 93.90p 92.00p 93.00p 40755
19/07/2013 93.50p 93.50p 92.00p 93.00p 10116
18/07/2013 92.50p 93.50p 91.00p 93.50p 54402
17/07/2013 92.50p 92.50p 90.00p 92.50p 1139
16/07/2013 92.50p 92.50p 90.00p 92.50p 370167
15/07/2013 92.50p 92.50p 90.00p 92.50p 8358
12/07/2013 92.50p 92.50p 90.00p 92.50p 1422
11/07/2013 92.50p 92.50p 85.00p 92.50p 14379
10/07/2013 93.50p 94.00p 80.00p 92.50p 510258
09/07/2013 93.50p 93.50p 92.00p 93.50p 4086
08/07/2013 93.50p 93.50p 92.00p 93.50p 1932
05/07/2013 93.50p 94.90p 92.00p 93.50p 4125
04/07/2013 92.50p 96.00p 90.00p 93.50p 8021
03/07/2013 92.50p 94.50p 90.00p 92.50p 24403
02/07/2013 92.50p 92.50p 90.00p 92.50p 4349
01/07/2013 92.50p 92.50p 90.00p 92.50p 15672
28/06/2013 92.50p 92.50p 90.00p 92.50p 12188
27/06/2013 90.50p 92.00p 89.00p 92.00p 633921
26/06/2013 89.00p 89.00p 88.00p 89.00p 3762
25/06/2013 89.00p 89.00p 88.00p 89.00p 6772
24/06/2013 89.50p 89.50p 88.00p 89.00p 175415
21/06/2013 89.00p 89.00p 88.00p 89.00p 36449
20/06/2013 89.00p 89.00p 88.00p 89.00p 12392
19/06/2013 87.25p 89.90p 86.50p 89.00p 7045
18/06/2013 87.25p 88.00p 86.50p 87.25p 28113
17/06/2013 87.25p 87.60p 86.50p 87.25p 0
14/06/2013 86.50p 87.60p 86.50p 87.25p 18705
13/06/2013 87.00p 87.00p 85.00p 86.50p 10215
12/06/2013 87.00p 87.00p 86.00p 87.00p 7201
11/06/2013 87.00p 87.00p 86.00p 87.00p 437
10/06/2013 86.50p 87.00p 85.00p 87.00p 376
07/06/2013 86.50p 86.50p 85.00p 86.50p 61630
06/06/2013 86.50p 87.00p 85.00p 86.50p 26618
05/06/2013 86.50p 86.50p 83.00p 86.50p 17552
04/06/2013 86.50p 86.50p 85.00p 86.50p 2517
03/06/2013 86.50p 86.50p 85.00p 86.50p 288
31/05/2013 86.00p 86.50p 84.83p 86.50p 243342
30/05/2013 86.00p 86.00p 83.50p 86.00p 21475
29/05/2013 85.50p 86.00p 82.00p 86.00p 48771
28/05/2013 84.50p 85.50p 82.00p 85.50p 696
24/05/2013 86.00p 86.92p 82.00p 84.50p 14209
23/05/2013 86.50p 86.50p 85.00p 86.00p 3518
22/05/2013 86.50p 86.50p 85.00p 86.50p 508763
21/05/2013 86.50p 87.15p 85.00p 86.50p 9103
20/05/2013 86.50p 86.50p 85.00p 86.50p 1548
17/05/2013 86.50p 86.50p 85.00p 86.50p 81012
16/05/2013 86.50p 86.50p 85.00p 86.50p 94033
15/05/2013 86.50p 86.50p 85.00p 86.50p 568
14/05/2013 86.50p 86.50p 85.00p 86.50p 20791
13/05/2013 86.50p 86.50p 85.00p 86.50p 1807
10/05/2013 86.50p 86.57p 85.00p 86.50p 103903
09/05/2013 85.50p 86.50p 85.00p 86.50p 13734
08/05/2013 85.50p 85.75p 85.00p 85.50p 10234
07/05/2013 85.50p 85.50p 85.00p 85.50p 1033
03/05/2013 85.50p 85.50p 85.00p 85.50p 31967
02/05/2013 85.50p 85.50p 85.00p 85.50p 663
01/05/2013 87.00p 87.50p 81.90p 85.50p 32483
30/04/2013 86.50p 87.50p 81.00p 87.50p 119776
29/04/2013 86.50p 86.50p 82.00p 86.50p 35328
26/04/2013 86.50p 86.50p 85.00p 86.50p 5914
25/04/2013 87.50p 90.00p 82.00p 86.50p 441351
24/04/2013 87.50p 91.00p 86.00p 90.00p 221438

*Close Price adjusted for both dividends and splits