Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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