RPS Group (RPS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RPS Group

Date Open High Low Close* Volume
23/01/2023 221.00p 221.00p 221.00p 221.00p 0
20/01/2023 221.00p 222.00p 220.95p 221.00p 2853625
19/01/2023 222.00p 222.00p 221.05p 222.00p 3639409
18/01/2023 222.00p 222.00p 221.00p 222.00p 157474
17/01/2023 221.00p 222.00p 220.94p 222.00p 7663871
16/01/2023 221.00p 222.00p 220.94p 221.00p 14324040
13/01/2023 222.00p 222.00p 221.00p 222.00p 3465545
12/01/2023 221.00p 222.00p 221.00p 221.00p 3177539
11/01/2023 221.00p 222.00p 220.94p 221.00p 5073511
10/01/2023 222.00p 222.00p 221.00p 221.00p 1666714
09/01/2023 221.00p 222.00p 220.94p 221.00p 3148614
06/01/2023 221.00p 222.00p 221.00p 222.00p 2577101
05/01/2023 221.00p 221.00p 220.00p 221.00p 3080264
04/01/2023 221.00p 222.00p 220.00p 221.00p 726746
03/01/2023 221.00p 221.00p 220.00p 220.00p 35678120
30/12/2022 220.00p 221.00p 220.00p 220.00p 471526
29/12/2022 221.00p 221.00p 220.00p 221.00p 117284
28/12/2022 220.00p 221.00p 220.00p 221.00p 34965
23/12/2022 220.00p 221.00p 220.00p 221.00p 272055
22/12/2022 221.00p 221.00p 220.00p 221.00p 53039
21/12/2022 220.00p 221.00p 220.00p 220.00p 3934203
20/12/2022 221.00p 221.00p 220.00p 221.00p 81071
19/12/2022 221.00p 221.00p 220.00p 220.00p 42830
16/12/2022 220.00p 221.00p 220.00p 221.00p 642784
15/12/2022 220.00p 220.50p 220.00p 220.00p 3383494
14/12/2022 220.00p 221.00p 220.00p 221.00p 2868876
13/12/2022 221.00p 221.00p 220.00p 220.00p 2635274
12/12/2022 220.00p 221.00p 219.00p 220.00p 3597979
09/12/2022 219.00p 220.00p 219.00p 219.00p 526485
08/12/2022 220.00p 220.00p 219.00p 219.00p 42091
07/12/2022 220.00p 220.00p 219.00p 220.00p 7649157
06/12/2022 219.00p 220.00p 219.00p 219.00p 2956783
05/12/2022 220.00p 221.00p 219.25p 220.00p 3654480
02/12/2022 220.00p 220.00p 219.00p 219.00p 1128214
01/12/2022 220.00p 220.00p 219.00p 220.00p 3339998
30/11/2022 219.00p 220.00p 219.00p 219.00p 2729330
29/11/2022 220.00p 221.00p 218.95p 219.00p 4082631
28/11/2022 219.00p 220.00p 219.00p 220.00p 11284917
25/11/2022 219.00p 220.00p 219.00p 220.00p 265170
24/11/2022 219.00p 220.00p 219.00p 219.00p 9965116
23/11/2022 220.00p 220.00p 219.00p 219.00p 308043
22/11/2022 219.00p 220.00p 219.00p 220.00p 4106451
21/11/2022 220.00p 220.00p 219.00p 219.00p 98450
18/11/2022 220.00p 220.00p 219.00p 220.00p 5127650
17/11/2022 220.00p 221.00p 220.00p 220.00p 1098075
16/11/2022 221.00p 221.00p 220.00p 221.00p 539198
15/11/2022 221.00p 221.00p 219.94p 220.00p 564882
14/11/2022 220.00p 221.00p 220.00p 220.00p 1200969
11/11/2022 221.00p 221.10p 220.00p 220.00p 4577100
10/11/2022 221.00p 222.00p 220.00p 222.00p 5619754
09/11/2022 220.00p 221.00p 220.00p 220.00p 94167
08/11/2022 220.00p 221.00p 220.00p 220.00p 3836756
07/11/2022 220.00p 221.00p 219.95p 220.00p 135584
04/11/2022 221.00p 221.00p 220.00p 220.00p 697629
03/11/2022 220.00p 221.00p 220.00p 221.00p 90415
02/11/2022 221.00p 221.00p 220.00p 220.00p 48692
01/11/2022 221.00p 221.00p 220.00p 221.00p 114537
31/10/2022 220.00p 221.00p 220.00p 221.00p 326164
28/10/2022 221.00p 221.00p 219.00p 219.00p 205995
27/10/2022 220.00p 221.00p 219.00p 220.00p 248248
26/10/2022 220.00p 220.00p 219.00p 220.00p 5341770
25/10/2022 220.00p 220.00p 219.00p 219.00p 220054
24/10/2022 220.00p 221.00p 219.00p 219.00p 134380
21/10/2022 220.00p 220.00p 219.00p 220.00p 1587003
20/10/2022 220.00p 220.00p 219.00p 219.00p 7537453
19/10/2022 220.00p 220.00p 219.00p 220.00p 2936677
18/10/2022 219.00p 220.00p 219.00p 219.00p 1266778
17/10/2022 220.00p 220.00p 219.00p 219.00p 139512
14/10/2022 220.00p 220.00p 219.00p 219.00p 278014
13/10/2022 228.00p 228.00p 219.00p 220.00p 2257973
12/10/2022 220.00p 221.00p 218.95p 219.00p 5116796
11/10/2022 220.00p 221.00p 219.00p 220.00p 12501059
10/10/2022 231.00p 238.00p 231.00p 236.00p 227529
07/10/2022 238.00p 243.00p 236.00p 236.00p 204936
06/10/2022 238.00p 240.00p 237.00p 239.00p 891332
05/10/2022 238.00p 239.00p 236.00p 238.00p 591926
04/10/2022 236.00p 237.00p 236.00p 236.00p 328115
03/10/2022 239.00p 245.00p 233.50p 236.00p 386983
30/09/2022 236.00p 238.04p 234.00p 236.00p 477500
29/09/2022 235.00p 237.50p 235.00p 235.00p 289777
28/09/2022 236.00p 236.00p 233.00p 236.00p 972923
27/09/2022 237.00p 237.00p 231.00p 237.00p 2562840
26/09/2022 232.00p 238.00p 228.11p 238.00p 4557691
23/09/2022 207.00p 208.00p 206.00p 207.00p 9024915
22/09/2022 206.00p 207.80p 205.95p 207.00p 49313
21/09/2022 208.00p 208.00p 206.00p 208.00p 108689
20/09/2022 208.00p 209.70p 206.00p 207.00p 4024925
16/09/2022 209.00p 210.00p 207.95p 210.00p 430415
15/09/2022 208.00p 210.00p 208.00p 209.00p 751021
14/09/2022 209.00p 213.00p 208.50p 210.00p 379321
13/09/2022 214.00p 214.00p 207.00p 207.00p 117586
12/09/2022 211.00p 212.40p 209.00p 212.00p 375145
09/09/2022 213.00p 213.00p 209.00p 210.00p 456115
08/09/2022 214.00p 214.00p 207.75p 211.00p 393323
07/09/2022 212.00p 212.00p 209.00p 209.00p 1335752
06/09/2022 208.00p 212.00p 208.00p 210.00p 720330
05/09/2022 210.00p 213.00p 210.00p 210.00p 293845
02/09/2022 210.00p 213.00p 209.00p 211.00p 157860
01/09/2022 211.00p 213.00p 210.00p 212.00p 2611222
31/08/2022 215.00p 215.00p 209.66p 211.00p 376285
30/08/2022 217.00p 217.00p 210.00p 213.00p 307317
29/08/2022 210.00p 211.00p 209.00p 211.00p 892009
26/08/2022 210.00p 211.00p 209.00p 211.00p 847483
25/08/2022 214.00p 215.25p 209.00p 209.00p 1684186
24/08/2022 208.00p 215.00p 208.00p 210.00p 3658214
23/08/2022 204.00p 216.00p 204.00p 209.00p 5556474
22/08/2022 204.00p 205.00p 204.00p 204.00p 202336
19/08/2022 204.00p 205.00p 204.00p 204.00p 346960
18/08/2022 204.00p 211.00p 204.00p 204.00p 805859
17/08/2022 204.00p 206.00p 204.00p 204.00p 881723
16/08/2022 204.00p 205.00p 204.00p 204.00p 1015926
15/08/2022 204.00p 206.00p 204.00p 204.00p 1002259
12/08/2022 206.00p 206.00p 205.00p 205.00p 1020318
11/08/2022 206.00p 206.00p 204.00p 206.00p 2301814
10/08/2022 203.00p 205.00p 203.00p 204.00p 11106542
09/08/2022 204.00p 205.00p 203.00p 203.00p 27498780
08/08/2022 115.00p 118.50p 112.13p 117.00p 152905
05/08/2022 112.50p 118.50p 112.00p 117.00p 524766
04/08/2022 114.50p 114.50p 110.50p 114.00p 333152
03/08/2022 111.00p 115.00p 111.00p 115.00p 22855
02/08/2022 115.00p 115.50p 112.50p 114.00p 122506
01/08/2022 115.50p 117.00p 112.00p 112.00p 292840
29/07/2022 115.50p 116.13p 112.50p 113.00p 16412
28/07/2022 112.00p 120.00p 112.00p 117.50p 43347
27/07/2022 111.50p 117.43p 111.50p 111.50p 18734
26/07/2022 111.50p 114.50p 111.50p 114.50p 755427
25/07/2022 117.50p 118.30p 111.50p 115.00p 24965
22/07/2022 119.50p 119.51p 115.26p 116.50p 197515
21/07/2022 114.00p 120.12p 114.00p 120.00p 89140
20/07/2022 113.50p 123.50p 109.00p 117.00p 148102
19/07/2022 106.00p 111.50p 104.50p 110.50p 203980
18/07/2022 105.50p 108.50p 103.50p 107.00p 109019
15/07/2022 108.50p 109.00p 102.00p 109.00p 70169
14/07/2022 101.50p 103.60p 101.50p 101.50p 8686
13/07/2022 103.50p 107.50p 102.00p 105.75p 27316
12/07/2022 103.50p 108.00p 101.50p 103.50p 28679
11/07/2022 104.00p 106.23p 101.50p 102.50p 78563
08/07/2022 102.50p 107.00p 102.25p 104.50p 1908115
07/07/2022 99.80p 104.50p 99.08p 103.50p 69512
06/07/2022 100.00p 101.50p 94.00p 101.50p 41718
05/07/2022 99.80p 101.78p 93.80p 96.80p 1259348
04/07/2022 103.00p 104.00p 101.50p 101.50p 40250
01/07/2022 104.00p 106.00p 103.00p 104.00p 209442
30/06/2022 105.50p 109.00p 103.00p 103.00p 160101
29/06/2022 106.00p 106.00p 105.05p 105.50p 7807
28/06/2022 109.00p 109.50p 104.50p 109.00p 103850
27/06/2022 110.50p 113.00p 106.00p 106.00p 21277
24/06/2022 112.00p 120.50p 110.00p 110.00p 235040
23/06/2022 108.50p 110.98p 108.35p 110.00p 2671634
22/06/2022 113.00p 113.37p 108.00p 108.00p 253974
21/06/2022 109.00p 116.50p 107.00p 105.00p 147352
20/06/2022 101.00p 105.10p 101.00p 105.00p 82847
17/06/2022 101.00p 108.00p 101.00p 101.00p 84641
16/06/2022 105.00p 105.50p 101.00p 104.00p 46888
15/06/2022 105.50p 109.50p 104.00p 104.00p 115042
14/06/2022 102.00p 107.50p 102.00p 104.50p 88083
13/06/2022 105.50p 108.50p 102.00p 102.00p 45180
10/06/2022 106.50p 108.82p 106.00p 106.00p 62989
09/06/2022 104.50p 108.00p 104.00p 105.50p 96248
08/06/2022 103.00p 104.50p 103.00p 104.50p 278344
07/06/2022 102.50p 105.00p 101.75p 104.00p 247648
06/06/2022 101.50p 105.00p 101.50p 103.00p 398833
03/06/2022 99.80p 104.50p 99.80p 102.50p 125616
02/06/2022 99.80p 104.50p 99.80p 102.50p 125616
01/06/2022 99.80p 104.50p 99.80p 102.50p 125616
31/05/2022 101.50p 104.00p 101.50p 102.50p 38202
30/05/2022 104.00p 104.50p 100.00p 103.00p 48038
27/05/2022 102.50p 104.00p 100.00p 102.00p 103613
26/05/2022 102.00p 103.04p 99.60p 99.60p 31018
25/05/2022 102.00p 103.55p 102.00p 102.00p 25035
24/05/2022 101.00p 104.00p 101.00p 102.00p 31806
23/05/2022 101.50p 104.50p 96.20p 104.00p 128762
20/05/2022 100.00p 104.00p 98.80p 103.00p 357491
19/05/2022 100.00p 101.00p 95.40p 95.40p 35784
18/05/2022 104.00p 104.00p 100.14p 101.00p 160543
17/05/2022 101.50p 103.50p 100.50p 102.00p 27217
16/05/2022 101.00p 104.00p 100.50p 101.50p 640857
13/05/2022 100.50p 104.00p 98.20p 101.00p 576423
12/05/2022 101.00p 102.92p 98.20p 98.20p 604964
11/05/2022 100.50p 104.50p 100.50p 103.00p 158143
10/05/2022 100.50p 103.40p 100.50p 103.00p 311257
09/05/2022 103.50p 104.05p 99.93p 103.00p 208940
06/05/2022 104.00p 104.00p 101.87p 104.00p 193129
05/05/2022 102.00p 105.00p 102.00p 103.50p 725097
04/05/2022 104.50p 104.50p 102.00p 102.00p 219618
03/05/2022 102.00p 104.00p 102.00p 104.00p 34159
02/05/2022 103.00p 104.50p 102.00p 103.50p 242383
29/04/2022 103.00p 104.50p 102.00p 103.50p 242383
28/04/2022 102.00p 103.08p 102.00p 102.50p 40518
27/04/2022 102.00p 104.50p 100.50p 102.00p 155208
26/04/2022 105.00p 105.00p 97.20p 102.00p 93591
25/04/2022 100.50p 104.00p 100.00p 102.00p 28513
22/04/2022 100.00p 103.10p 100.00p 101.00p 35246
21/04/2022 103.00p 104.90p 101.85p 102.00p 121532
20/04/2022 101.00p 106.76p 101.00p 105.00p 47403
19/04/2022 105.00p 105.00p 101.50p 104.00p 150567
18/04/2022 100.50p 106.00p 100.50p 102.50p 399670
15/04/2022 100.50p 106.00p 100.50p 102.50p 399670
14/04/2022 100.50p 106.00p 100.50p 102.50p 399670
13/04/2022 107.50p 107.50p 100.50p 102.50p 38675

*Close Price adjusted for both dividends and splits