Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
29/05/2019 82.80p 82.80p 79.50p 79.50p 69620
28/05/2019 79.00p 82.18p 79.00p 81.90p 50944
24/05/2019 76.80p 79.00p 75.57p 78.10p 61212
23/05/2019 76.00p 76.00p 75.42p 75.90p 1940569
22/05/2019 76.36p 76.36p 75.60p 76.00p 2121
21/05/2019 75.00p 76.00p 75.00p 76.00p 15125
20/05/2019 75.00p 77.00p 75.00p 76.10p 20852
17/05/2019 78.80p 78.80p 75.20p 77.50p 15608
16/05/2019 75.20p 78.80p 75.20p 77.00p 17578
15/05/2019 75.00p 78.80p 74.80p 76.50p 66286
14/05/2019 74.00p 75.00p 73.18p 74.50p 88295
13/05/2019 74.00p 74.80p 74.00p 74.50p 4995
10/05/2019 74.00p 76.80p 73.60p 75.00p 10732
09/05/2019 78.00p 78.05p 75.00p 75.30p 81947
08/05/2019 79.40p 79.10p 78.00p 79.10p 0
07/05/2019 79.40p 79.80p 78.00p 78.00p 49677
03/05/2019 82.00p 83.80p 79.00p 79.50p 48630
02/05/2019 80.00p 81.68p 79.50p 79.50p 22103
01/05/2019 83.00p 83.05p 79.18p 80.50p 215125
30/04/2019 86.00p 87.68p 83.60p 84.10p 70488
29/04/2019 86.98p 87.40p 86.60p 86.60p 13350
26/04/2019 88.80p 90.80p 86.30p 86.30p 59543
25/04/2019 85.20p 88.80p 85.20p 87.10p 118363
24/04/2019 83.40p 88.00p 81.25p 86.00p 60884
23/04/2019 81.00p 83.20p 81.00p 82.20p 46463
18/04/2019 81.00p 82.00p 80.20p 80.70p 26519
17/04/2019 80.80p 80.80p 78.28p 80.50p 48774
16/04/2019 78.00p 78.28p 77.10p 77.30p 28322
15/04/2019 78.00p 78.00p 76.18p 77.10p 19763
12/04/2019 77.00p 79.80p 76.88p 77.60p 57388
11/04/2019 76.20p 78.10p 76.20p 78.10p 4145
10/04/2019 77.40p 77.72p 75.52p 77.30p 27391
09/04/2019 77.46p 78.72p 77.46p 78.00p 6395
08/04/2019 76.20p 77.00p 75.42p 76.00p 41278
05/04/2019 77.00p 80.00p 75.20p 80.00p 49967
04/04/2019 74.20p 75.50p 73.26p 75.50p 17786
03/04/2019 73.00p 75.80p 73.00p 75.30p 50300
02/04/2019 73.00p 73.05p 72.00p 72.30p 62646
01/04/2019 75.00p 75.00p 72.70p 72.70p 71818
29/03/2019 75.00p 76.25p 74.00p 76.25p 4139
28/03/2019 74.10p 76.76p 73.20p 75.60p 40422
27/03/2019 74.00p 76.00p 74.00p 74.80p 41838
26/03/2019 75.90p 75.90p 74.00p 74.30p 1333
25/03/2019 74.00p 77.90p 74.00p 74.60p 32886
22/03/2019 74.00p 74.60p 74.00p 74.60p 13000
21/03/2019 73.10p 75.29p 73.00p 74.50p 64222
20/03/2019 76.04p 77.65p 73.90p 73.90p 9047
19/03/2019 75.00p 76.00p 71.88p 74.85p 53465
18/03/2019 72.00p 75.00p 72.00p 73.75p 30537
15/03/2019 71.50p 71.50p 71.05p 71.05p 6914
14/03/2019 69.13p 70.79p 69.13p 70.55p 2011
13/03/2019 69.13p 69.80p 69.70p 69.80p 0
12/03/2019 69.13p 70.37p 69.13p 69.70p 13445
11/03/2019 69.00p 70.47p 68.10p 69.40p 34937
08/03/2019 70.40p 70.60p 68.75p 68.75p 4991
07/03/2019 70.10p 70.10p 68.00p 68.00p 11261
06/03/2019 68.37p 69.75p 68.34p 69.75p 6377
05/03/2019 69.00p 69.95p 68.42p 69.95p 4269
04/03/2019 69.20p 69.60p 68.80p 69.35p 23620
01/03/2019 71.40p 71.40p 69.15p 69.90p 16559
28/02/2019 69.20p 70.25p 69.20p 70.25p 1200
27/02/2019 68.80p 69.85p 68.80p 69.85p 91049
26/02/2019 68.20p 69.40p 68.10p 69.40p 1021
25/02/2019 69.05p 69.45p 69.02p 69.45p 288
22/02/2019 69.00p 69.25p 68.70p 68.70p 32960
21/02/2019 69.00p 69.00p 68.80p 68.80p 20201
20/02/2019 69.00p 69.28p 68.51p 68.70p 2830
19/02/2019 69.00p 69.02p 68.00p 68.45p 56862
18/02/2019 68.00p 69.00p 67.60p 68.45p 19123
15/02/2019 69.00p 69.00p 68.04p 68.90p 134058
14/02/2019 69.00p 69.15p 68.40p 69.15p 10430
13/02/2019 69.20p 69.85p 69.45p 69.45p 0
12/02/2019 69.20p 69.85p 68.30p 69.85p 106593
11/02/2019 69.00p 69.00p 68.09p 68.45p 4001
08/02/2019 69.00p 69.33p 67.50p 68.45p 189733
07/02/2019 69.00p 69.00p 67.00p 67.70p 37101
06/02/2019 69.10p 69.10p 68.45p 68.45p 13125
05/02/2019 69.00p 70.45p 69.00p 70.45p 5200
04/02/2019 70.00p 73.82p 68.00p 69.45p 61106
01/02/2019 70.08p 71.95p 70.08p 71.95p 39
31/01/2019 70.00p 72.15p 70.00p 72.15p 30990
30/01/2019 70.00p 71.70p 70.00p 71.70p 4000
29/01/2019 71.00p 71.95p 70.00p 71.95p 5032
28/01/2019 71.00p 71.00p 70.25p 70.25p 7400
25/01/2019 72.00p 72.75p 71.50p 71.50p 4597
24/01/2019 73.84p 73.84p 71.04p 71.95p 3031
23/01/2019 72.84p 72.84p 70.05p 71.80p 6955
22/01/2019 72.51p 72.82p 70.06p 71.45p 33099
21/01/2019 72.00p 72.00p 68.00p 70.20p 49850
18/01/2019 72.00p 72.57p 69.00p 72.45p 67190
17/01/2019 72.00p 74.00p 71.00p 73.45p 28036
16/01/2019 72.10p 74.19p 71.54p 73.95p 8040
15/01/2019 72.10p 72.50p 72.00p 72.25p 19214
14/01/2019 74.00p 74.00p 72.00p 73.00p 39447
11/01/2019 74.00p 75.50p 73.83p 74.80p 28708
10/01/2019 76.00p 76.00p 74.00p 76.00p 17873
09/01/2019 74.00p 75.00p 73.24p 75.00p 12918
08/01/2019 76.00p 76.00p 73.13p 74.50p 3940
07/01/2019 74.80p 74.50p 74.50p 74.50p 0
04/01/2019 74.80p 74.80p 74.50p 74.50p 1029
03/01/2019 73.15p 74.50p 73.13p 74.50p 1011
02/01/2019 73.13p 74.55p 73.13p 74.55p 309
31/12/2018 73.00p 76.00p 72.10p 76.00p 44892
28/12/2018 72.00p 76.00p 71.52p 76.00p 70929
27/12/2018 74.80p 74.90p 72.00p 74.90p 7520
24/12/2018 72.00p 72.03p 71.18p 71.45p 4460
21/12/2018 72.75p 73.40p 72.03p 73.40p 1488
20/12/2018 72.00p 74.35p 70.00p 71.00p 86322
19/12/2018 72.00p 73.00p 71.50p 71.50p 30400
18/12/2018 72.00p 73.10p 72.00p 72.65p 41935
17/12/2018 72.00p 74.35p 71.10p 73.45p 9452
14/12/2018 72.00p 75.00p 71.10p 73.45p 22137
13/12/2018 72.03p 73.45p 72.03p 73.45p 1
12/12/2018 72.00p 72.00p 71.50p 71.50p 6927
11/12/2018 72.00p 72.00p 71.00p 71.50p 4927
10/12/2018 71.00p 72.00p 71.00p 71.25p 34739
07/12/2018 72.50p 73.00p 70.10p 71.25p 134857
06/12/2018 74.00p 74.00p 72.75p 72.75p 4069
05/12/2018 74.00p 75.00p 72.50p 72.75p 68600
04/12/2018 75.00p 76.00p 74.00p 74.00p 22880
03/12/2018 74.10p 76.00p 74.10p 76.00p 25001
30/11/2018 74.00p 77.50p 73.60p 77.00p 128711
29/11/2018 74.00p 76.50p 70.29p 75.05p 41015
28/11/2018 70.90p 71.00p 68.00p 70.80p 155616
27/11/2018 67.00p 68.70p 66.46p 68.45p 162898
26/11/2018 66.00p 68.50p 66.00p 68.50p 61348
23/11/2018 64.90p 65.50p 63.85p 65.25p 31215
22/11/2018 60.00p 69.90p 52.00p 67.00p 5976754
21/11/2018 78.00p 78.45p 77.50p 77.50p 18949
20/11/2018 78.00p 80.00p 77.00p 79.00p 27430
19/11/2018 78.00p 80.00p 78.00p 79.00p 18585
16/11/2018 79.50p 79.50p 77.00p 78.50p 41866
15/11/2018 80.00p 80.00p 77.26p 78.75p 43888
14/11/2018 80.00p 82.90p 79.04p 80.00p 3266
13/11/2018 79.00p 80.00p 77.50p 77.60p 97289
12/11/2018 80.50p 81.00p 79.00p 79.00p 63409
09/11/2018 83.00p 83.00p 80.00p 81.00p 26080
08/11/2018 82.00p 83.90p 80.50p 80.50p 29815
07/11/2018 82.00p 82.40p 80.00p 81.00p 74209
06/11/2018 82.00p 83.45p 82.00p 83.45p 8030
05/11/2018 82.00p 84.90p 82.00p 82.00p 31300
02/11/2018 82.00p 84.90p 81.00p 83.45p 23668
01/11/2018 82.00p 84.85p 80.00p 82.45p 29513
31/10/2018 82.00p 83.00p 80.10p 82.50p 75536
30/10/2018 82.00p 84.00p 79.00p 81.75p 110847
29/10/2018 82.00p 83.30p 82.00p 82.75p 33841
26/10/2018 82.00p 84.00p 83.00p 83.00p 0
25/10/2018 82.00p 84.00p 81.90p 84.00p 30951
24/10/2018 83.00p 84.00p 81.50p 82.00p 72805
23/10/2018 84.00p 84.00p 81.50p 83.00p 31221
22/10/2018 85.50p 85.80p 81.00p 84.95p 77532
19/10/2018 85.50p 86.00p 85.00p 85.50p 21663
18/10/2018 85.50p 86.00p 83.00p 85.75p 42612
17/10/2018 86.00p 86.00p 85.50p 85.50p 15742
16/10/2018 85.50p 86.00p 85.50p 85.75p 14422
15/10/2018 86.00p 86.00p 85.50p 85.75p 38402
12/10/2018 88.00p 88.00p 86.85p 86.85p 54098
11/10/2018 87.10p 88.00p 86.50p 87.50p 183758
10/10/2018 89.00p 89.05p 88.70p 88.85p 7568
09/10/2018 90.00p 90.00p 89.00p 89.50p 8772
08/10/2018 89.00p 90.00p 88.00p 89.50p 18166
05/10/2018 92.00p 92.00p 88.54p 92.00p 11875
04/10/2018 88.50p 92.40p 86.73p 90.55p 70887
03/10/2018 90.00p 91.50p 88.00p 89.00p 37731
02/10/2018 91.50p 91.50p 87.97p 89.25p 35080
01/10/2018 88.50p 90.00p 88.50p 88.75p 10440
28/09/2018 89.00p 89.30p 89.00p 89.00p 39462
27/09/2018 91.50p 91.50p 88.41p 91.50p 810
26/09/2018 89.00p 89.29p 88.00p 88.50p 33053
25/09/2018 89.00p 89.30p 89.00p 89.00p 21666
24/09/2018 89.00p 89.70p 88.50p 88.75p 2366
21/09/2018 91.30p 91.50p 87.50p 88.00p 10436
20/09/2018 91.50p 91.50p 87.50p 91.50p 364
19/09/2018 88.10p 88.78p 88.00p 88.50p 20930
18/09/2018 91.50p 91.50p 88.00p 88.00p 22079
17/09/2018 90.00p 90.00p 87.50p 87.80p 58667
14/09/2018 90.00p 90.00p 90.00p 90.00p 191
13/09/2018 91.50p 91.50p 89.00p 90.75p 19450
12/09/2018 88.55p 90.25p 88.50p 90.25p 3236
11/09/2018 90.75p 90.75p 88.86p 90.00p 2619
10/09/2018 91.00p 91.00p 89.00p 90.25p 5367
07/09/2018 89.50p 89.50p 88.85p 88.85p 8391
06/09/2018 90.00p 90.00p 88.50p 89.00p 1528
05/09/2018 88.80p 89.90p 88.80p 89.40p 20699
04/09/2018 87.90p 89.90p 87.70p 88.85p 23096
03/09/2018 87.90p 87.90p 87.50p 87.75p 3603
31/08/2018 87.59p 87.59p 86.67p 87.20p 5950
30/08/2018 86.50p 87.83p 86.50p 87.20p 23706
29/08/2018 86.57p 87.20p 86.50p 87.20p 1501
28/08/2018 86.50p 87.20p 86.50p 87.20p 677
24/08/2018 86.50p 87.20p 86.00p 87.20p 18275
23/08/2018 88.00p 88.00p 86.60p 87.20p 519
22/08/2018 86.50p 87.90p 86.20p 87.05p 35706
21/08/2018 87.61p 87.61p 86.64p 87.20p 8500
20/08/2018 86.50p 87.90p 84.96p 86.95p 43720
17/08/2018 87.90p 87.90p 86.00p 87.20p 27088
16/08/2018 86.50p 87.90p 86.30p 87.20p 11322
15/08/2018 86.00p 88.00p 86.00p 88.00p 61174
14/08/2018 86.00p 87.90p 86.00p 86.95p 22376
13/08/2018 86.00p 87.90p 84.80p 86.95p 22147

*Close Price adjusted for both dividends and splits