Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
26/04/2023 113.50p 115.75p 113.00p 115.75p 3834853
25/04/2023 117.00p 117.00p 113.18p 114.00p 763396
24/04/2023 122.00p 123.00p 112.50p 117.00p 504032
21/04/2023 123.00p 125.00p 121.00p 121.50p 72203
20/04/2023 126.00p 126.14p 121.60p 123.00p 87393
19/04/2023 128.50p 129.58p 121.75p 125.25p 405063
18/04/2023 129.50p 130.00p 124.55p 129.50p 53781
17/04/2023 130.00p 131.00p 129.50p 130.00p 21667
14/04/2023 130.00p 132.62p 130.00p 131.25p 27794
13/04/2023 130.00p 131.00p 130.00p 130.50p 60849
12/04/2023 130.50p 131.00p 130.00p 131.00p 14769
11/04/2023 130.50p 132.00p 129.00p 130.00p 30618
06/04/2023 131.00p 132.00p 129.86p 131.25p 201927
05/04/2023 132.00p 132.00p 130.36p 130.75p 58053
04/04/2023 132.00p 133.00p 131.50p 132.50p 10815
03/04/2023 132.50p 133.25p 130.00p 131.00p 72332
31/03/2023 133.00p 135.50p 132.61p 135.00p 14220
30/03/2023 133.50p 136.00p 132.56p 134.50p 47657
29/03/2023 134.00p 136.00p 132.70p 133.00p 43898
28/03/2023 134.00p 134.88p 133.00p 133.25p 18761
27/03/2023 133.00p 134.50p 132.00p 133.50p 15005
24/03/2023 134.50p 135.85p 131.51p 134.25p 93378
23/03/2023 138.00p 138.00p 133.50p 134.50p 320147
22/03/2023 134.50p 135.00p 132.18p 133.75p 667758
21/03/2023 133.00p 134.00p 131.08p 132.25p 57335
20/03/2023 136.50p 137.50p 131.00p 132.00p 188087
17/03/2023 138.00p 139.68p 135.00p 137.00p 100496
16/03/2023 138.00p 140.00p 137.00p 138.00p 33558
15/03/2023 138.00p 138.20p 136.83p 137.25p 41095
14/03/2023 138.00p 138.50p 137.75p 138.25p 25174
13/03/2023 139.00p 140.00p 137.00p 137.75p 37937
10/03/2023 139.00p 140.50p 138.50p 139.50p 39304
09/03/2023 143.00p 143.00p 139.60p 139.75p 8141
08/03/2023 144.00p 144.00p 139.00p 140.50p 30948
07/03/2023 139.00p 141.75p 139.00p 141.75p 8078
06/03/2023 140.00p 142.00p 139.50p 140.25p 47531
03/03/2023 141.00p 141.00p 139.00p 140.00p 67535
02/03/2023 143.50p 143.50p 139.50p 143.50p 23103
01/03/2023 139.50p 140.00p 139.00p 139.50p 14305
28/02/2023 144.00p 144.00p 139.00p 140.50p 83346
27/02/2023 144.00p 144.00p 139.32p 141.50p 34725
24/02/2023 139.00p 140.21p 139.00p 139.50p 27854
23/02/2023 139.00p 140.00p 139.00p 139.50p 28833
22/02/2023 139.50p 140.00p 139.00p 139.25p 27592
21/02/2023 142.00p 142.32p 139.00p 141.00p 640444
20/02/2023 139.50p 141.50p 138.21p 139.50p 14104
17/02/2023 139.50p 140.00p 134.64p 138.75p 116700
16/02/2023 142.00p 140.87p 139.68p 140.00p 16207
15/02/2023 142.00p 140.90p 139.95p 140.75p 1011
14/02/2023 142.00p 142.00p 136.00p 136.00p 30040
13/02/2023 139.00p 142.00p 139.00p 139.00p 41394
10/02/2023 139.00p 139.97p 139.00p 139.00p 4436
09/02/2023 141.00p 141.00p 139.10p 139.50p 5062
08/02/2023 142.00p 142.00p 138.00p 141.00p 59584
07/02/2023 142.00p 142.00p 138.50p 139.00p 48151
06/02/2023 138.00p 143.00p 137.50p 139.25p 98457
03/02/2023 139.50p 139.73p 137.00p 138.00p 61689
02/02/2023 140.00p 141.22p 138.00p 139.50p 1083006
01/02/2023 135.00p 140.00p 135.00p 138.50p 3305030
31/01/2023 135.00p 135.98p 134.37p 135.00p 103666
30/01/2023 135.00p 138.00p 135.00p 137.00p 9415
27/01/2023 135.00p 137.60p 135.63p 137.00p 1497
26/01/2023 135.00p 137.20p 135.63p 137.00p 1048
25/01/2023 135.00p 137.96p 134.62p 137.00p 26123
24/01/2023 135.00p 139.00p 135.00p 136.00p 30719
23/01/2023 135.00p 138.00p 135.00p 137.00p 18299
20/01/2023 137.00p 138.35p 135.00p 136.00p 18522
19/01/2023 132.00p 136.90p 131.01p 136.25p 37142
18/01/2023 131.50p 134.80p 131.00p 133.75p 7585
17/01/2023 133.50p 136.18p 130.00p 132.75p 27614
16/01/2023 132.00p 134.65p 127.00p 133.50p 84254
13/01/2023 127.50p 131.50p 127.00p 129.50p 104672
12/01/2023 128.00p 128.50p 126.00p 127.50p 232599
11/01/2023 126.00p 127.00p 126.00p 126.00p 3813
10/01/2023 126.50p 127.00p 124.39p 126.25p 112641
09/01/2023 129.50p 129.50p 125.00p 128.00p 79447
06/01/2023 126.00p 127.36p 125.64p 126.00p 26472
05/01/2023 128.00p 128.00p 126.12p 127.00p 10028
04/01/2023 129.00p 130.00p 126.00p 126.00p 46553
03/01/2023 130.00p 130.00p 127.15p 128.50p 95020
30/12/2022 128.00p 130.00p 127.76p 130.00p 8455
29/12/2022 126.00p 128.00p 124.00p 126.00p 2328
28/12/2022 125.50p 126.00p 124.52p 126.00p 773
23/12/2022 123.00p 127.88p 122.26p 125.75p 30068
22/12/2022 122.00p 123.00p 122.00p 123.00p 39374
21/12/2022 122.00p 123.00p 121.70p 122.00p 874
20/12/2022 122.00p 122.00p 121.74p 122.00p 6335
19/12/2022 119.50p 122.94p 119.50p 122.00p 13416
16/12/2022 120.00p 120.75p 115.52p 120.75p 44017
15/12/2022 117.00p 122.91p 117.00p 122.00p 23532
14/12/2022 116.50p 120.00p 115.10p 120.00p 68402
13/12/2022 113.50p 116.50p 112.45p 114.25p 37739
12/12/2022 113.00p 116.50p 113.00p 115.00p 16118
09/12/2022 116.50p 116.50p 114.00p 115.00p 8970
08/12/2022 112.00p 115.50p 112.00p 114.25p 1015664
07/12/2022 108.00p 109.00p 107.10p 107.75p 31709
06/12/2022 108.00p 108.73p 107.05p 108.50p 30430
05/12/2022 108.00p 108.50p 107.05p 107.50p 4591
02/12/2022 108.00p 112.50p 107.00p 107.75p 171689
01/12/2022 108.00p 108.00p 107.03p 107.50p 13414
30/11/2022 108.00p 108.50p 107.00p 107.50p 12365
29/11/2022 109.00p 110.00p 108.03p 108.50p 30683
28/11/2022 112.00p 112.00p 108.08p 108.50p 525838
25/11/2022 111.00p 112.86p 110.00p 110.50p 52218
24/11/2022 112.00p 117.00p 111.00p 114.00p 8145
23/11/2022 112.00p 114.50p 112.00p 114.50p 20
22/11/2022 112.00p 114.84p 112.00p 114.50p 5538
21/11/2022 116.50p 117.00p 112.50p 114.50p 11963
18/11/2022 115.00p 115.04p 112.00p 113.50p 57369
17/11/2022 114.50p 116.00p 112.50p 114.75p 20016
16/11/2022 114.00p 117.25p 113.50p 117.25p 1525425
15/11/2022 117.00p 118.00p 113.50p 114.00p 55115
14/11/2022 117.00p 119.00p 118.65p 119.00p 86241
11/11/2022 117.00p 118.47p 114.00p 116.00p 53332
10/11/2022 117.00p 118.20p 117.10p 118.00p 5023
09/11/2022 117.00p 119.00p 117.10p 119.00p 3437
08/11/2022 117.00p 119.00p 117.17p 119.00p 2250
07/11/2022 117.00p 119.24p 117.18p 119.00p 13357
04/11/2022 117.00p 119.27p 116.00p 116.50p 12880
03/11/2022 117.50p 118.00p 117.00p 117.00p 2545
02/11/2022 121.00p 121.00p 116.50p 117.50p 43779
01/11/2022 115.00p 120.50p 115.50p 120.50p 8288
31/10/2022 115.00p 120.03p 115.50p 117.50p 1342
28/10/2022 115.00p 115.75p 113.50p 115.75p 16675
27/10/2022 117.50p 118.50p 115.10p 118.00p 30649
26/10/2022 118.00p 118.00p 114.35p 114.75p 3903
25/10/2022 113.00p 116.10p 114.35p 116.00p 20004
24/10/2022 113.00p 115.75p 113.00p 115.75p 5353
21/10/2022 114.00p 115.50p 114.00p 115.50p 11250
20/10/2022 112.00p 114.97p 114.75p 114.75p 4636
19/10/2022 112.00p 115.00p 112.00p 114.00p 18404
18/10/2022 112.00p 115.00p 112.00p 113.50p 11148
17/10/2022 109.50p 111.90p 109.95p 111.50p 1579
14/10/2022 109.50p 111.72p 108.00p 111.00p 60566
13/10/2022 108.00p 108.50p 106.35p 108.50p 19127
12/10/2022 105.00p 106.75p 104.65p 106.50p 182617
11/10/2022 106.00p 106.50p 103.00p 106.00p 55776
10/10/2022 109.50p 108.00p 106.50p 108.00p 26043
07/10/2022 109.50p 107.50p 105.68p 107.50p 9886
06/10/2022 109.50p 109.50p 106.00p 108.00p 7277
05/10/2022 110.00p 110.75p 109.50p 110.75p 11124
04/10/2022 110.00p 110.00p 109.50p 109.50p 37086
03/10/2022 110.00p 110.22p 109.50p 110.00p 9387
30/09/2022 110.00p 111.50p 110.00p 111.50p 9824
29/09/2022 110.00p 110.00p 109.50p 110.00p 5991
28/09/2022 110.00p 110.00p 109.50p 110.00p 44847
27/09/2022 110.50p 110.75p 110.00p 110.75p 1015
26/09/2022 110.50p 111.50p 110.00p 111.50p 7085
23/09/2022 111.50p 111.50p 111.00p 111.00p 3576
22/09/2022 109.00p 109.00p 108.00p 108.50p 28091
21/09/2022 110.00p 111.00p 110.00p 111.00p 23901
20/09/2022 111.00p 112.50p 110.00p 112.00p 15177
19/09/2022 105.00p 112.50p 105.00p 108.00p 94476
16/09/2022 105.00p 112.50p 105.00p 108.00p 94476
15/09/2022 103.00p 108.00p 107.75p 108.00p 2320
14/09/2022 103.00p 107.50p 101.50p 105.00p 4054600
13/09/2022 102.00p 102.00p 100.75p 101.50p 20650
12/09/2022 102.00p 103.00p 100.00p 101.00p 2072843
09/09/2022 104.00p 105.75p 100.50p 103.00p 69635
08/09/2022 104.00p 104.00p 100.00p 104.00p 18582
07/09/2022 101.50p 108.00p 101.34p 108.00p 32402
06/09/2022 102.50p 109.50p 101.00p 104.50p 66661
05/09/2022 104.50p 107.25p 103.50p 103.50p 50224
02/09/2022 105.00p 106.00p 103.00p 106.00p 71640
01/09/2022 106.50p 106.50p 105.20p 106.00p 41883
31/08/2022 108.00p 108.00p 107.00p 107.50p 151033
30/08/2022 108.00p 108.00p 107.00p 107.75p 10630
29/08/2022 108.00p 109.00p 107.39p 107.75p 18029
26/08/2022 108.00p 109.00p 107.39p 107.75p 18029
25/08/2022 111.00p 111.00p 109.28p 110.00p 16867
24/08/2022 111.00p 111.00p 109.82p 110.50p 1397925
23/08/2022 116.00p 116.00p 112.00p 114.00p 165036
22/08/2022 119.50p 119.81p 116.00p 116.00p 6393
19/08/2022 115.00p 117.78p 115.00p 116.25p 17146
18/08/2022 118.50p 118.50p 115.50p 117.75p 9257
17/08/2022 115.00p 116.99p 115.00p 116.00p 1295
16/08/2022 117.50p 117.00p 114.50p 117.00p 23075
15/08/2022 117.50p 120.00p 115.24p 116.50p 56853
12/08/2022 118.00p 117.75p 117.50p 117.75p 10150
11/08/2022 118.00p 118.50p 117.10p 118.50p 26725
10/08/2022 118.00p 118.00p 117.33p 117.50p 86799
09/08/2022 118.00p 117.88p 117.11p 117.50p 3368
08/08/2022 118.00p 118.00p 116.22p 118.00p 14723
05/08/2022 118.00p 118.50p 116.00p 117.75p 7403
04/08/2022 118.00p 118.88p 118.00p 118.50p 857
03/08/2022 118.50p 119.50p 118.00p 118.75p 65374
02/08/2022 119.50p 119.50p 119.00p 119.50p 5342
01/08/2022 120.50p 120.50p 120.00p 120.00p 20431
29/07/2022 120.50p 120.00p 118.50p 120.00p 4625
28/07/2022 120.50p 121.50p 118.00p 120.25p 582595
27/07/2022 120.00p 122.00p 119.00p 120.50p 25632
26/07/2022 122.00p 124.50p 120.22p 121.00p 67
25/07/2022 122.00p 124.50p 120.00p 122.00p 214738
22/07/2022 122.50p 125.00p 120.79p 122.50p 184306
21/07/2022 122.50p 124.50p 120.00p 122.50p 220254
20/07/2022 119.50p 122.88p 120.22p 122.50p 1357979
19/07/2022 119.50p 123.37p 119.18p 122.50p 53053
18/07/2022 119.50p 123.00p 119.50p 121.25p 36310
15/07/2022 119.50p 120.50p 118.00p 120.50p 13363
14/07/2022 119.50p 120.00p 116.15p 119.50p 41547

*Close Price adjusted for both dividends and splits