RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2015 233.00p 240.75p 232.50p 239.75p 589769
24/12/2015 228.50p 233.00p 228.50p 233.00p 37419
23/12/2015 235.00p 235.00p 232.50p 233.00p 241302
22/12/2015 227.00p 233.00p 227.00p 232.00p 126608
21/12/2015 225.75p 233.00p 225.75p 229.75p 62438
18/12/2015 228.50p 233.00p 226.25p 230.00p 204893
17/12/2015 230.00p 231.50p 226.75p 227.75p 131758
16/12/2015 224.00p 229.50p 223.75p 227.00p 115814
15/12/2015 224.00p 226.75p 218.50p 224.50p 317008
14/12/2015 223.00p 226.25p 218.25p 218.25p 272810
11/12/2015 225.50p 229.75p 224.75p 226.50p 237061
10/12/2015 230.00p 231.75p 226.75p 229.00p 124818
09/12/2015 229.75p 229.75p 222.75p 227.25p 241373
08/12/2015 227.25p 227.50p 223.25p 224.50p 160373
07/12/2015 234.25p 234.25p 225.75p 225.75p 363612
04/12/2015 227.50p 233.00p 226.75p 228.50p 829744
03/12/2015 229.50p 234.00p 228.75p 231.25p 750008
02/12/2015 230.00p 235.75p 230.00p 233.75p 436884
01/12/2015 234.50p 235.00p 232.57p 234.75p 305929
30/11/2015 235.00p 235.00p 228.75p 233.25p 783072
27/11/2015 237.00p 237.00p 227.75p 230.00p 624400
26/11/2015 236.75p 237.00p 233.50p 233.50p 1340536
25/11/2015 236.50p 236.50p 231.25p 232.00p 752599
24/11/2015 234.25p 235.75p 232.00p 233.75p 74225
23/11/2015 240.75p 240.75p 234.75p 235.50p 185789
20/11/2015 238.00p 241.75p 234.65p 241.75p 193560
19/11/2015 236.00p 237.50p 236.00p 237.00p 139543
18/11/2015 238.00p 238.00p 233.75p 237.00p 240977
17/11/2015 234.25p 236.50p 234.25p 235.25p 136361
16/11/2015 230.00p 236.75p 228.50p 236.00p 753915
13/11/2015 230.00p 232.75p 225.75p 226.00p 599122
12/11/2015 232.00p 232.00p 224.05p 226.25p 93286
11/11/2015 228.00p 230.00p 222.00p 225.25p 95256
10/11/2015 237.00p 237.00p 220.50p 224.25p 264063
09/11/2015 231.50p 237.00p 230.75p 232.00p 1822029
06/11/2015 232.00p 237.00p 232.00p 235.75p 202168
05/11/2015 237.00p 237.00p 231.95p 234.50p 130102
04/11/2015 238.50p 238.50p 233.38p 234.75p 189738
03/11/2015 234.25p 236.75p 232.75p 233.25p 224190
02/11/2015 232.50p 237.00p 232.50p 234.25p 116915
30/10/2015 234.00p 237.75p 231.00p 235.00p 251468
29/10/2015 236.50p 237.80p 230.50p 231.25p 157251
28/10/2015 231.75p 240.25p 231.75p 237.50p 95218
27/10/2015 232.50p 235.50p 230.75p 235.00p 94014
26/10/2015 233.00p 237.50p 232.00p 234.25p 164403
23/10/2015 225.50p 233.00p 225.50p 231.25p 145589
22/10/2015 231.00p 231.00p 225.25p 227.50p 94970
21/10/2015 233.00p 233.00p 225.00p 225.00p 687569
20/10/2015 235.50p 238.00p 229.00p 229.00p 177024
19/10/2015 240.00p 241.50p 235.00p 235.75p 180886
16/10/2015 237.00p 245.00p 235.50p 237.75p 118185
15/10/2015 235.50p 244.75p 235.50p 242.25p 122600
14/10/2015 243.25p 243.25p 238.25p 241.00p 108586
13/10/2015 235.25p 244.15p 234.25p 242.00p 647617
12/10/2015 233.50p 246.75p 233.50p 237.75p 1409102
09/10/2015 232.75p 239.00p 230.00p 237.00p 8095692
08/10/2015 231.50p 231.50p 226.37p 230.00p 595292
07/10/2015 230.00p 232.00p 225.00p 226.25p 5683157
06/10/2015 230.00p 231.17p 224.50p 227.50p 301020
05/10/2015 225.00p 229.66p 223.62p 225.25p 1203562
02/10/2015 225.00p 225.00p 219.50p 223.00p 108237
01/10/2015 228.75p 229.75p 220.00p 222.75p 204126
30/09/2015 225.00p 227.50p 221.75p 224.75p 226407
29/09/2015 215.75p 224.00p 215.75p 223.00p 119644
28/09/2015 223.50p 224.50p 216.75p 217.50p 126243
25/09/2015 222.00p 225.00p 222.00p 222.75p 80810
24/09/2015 224.00p 224.00p 216.75p 217.00p 200457
23/09/2015 219.00p 222.25p 218.75p 219.50p 214263
22/09/2015 227.25p 227.25p 218.00p 219.25p 347552
21/09/2015 218.50p 223.00p 218.50p 221.50p 124648
18/09/2015 227.50p 227.50p 220.50p 222.50p 316721
17/09/2015 225.25p 225.50p 221.50p 223.75p 750024
16/09/2015 229.50p 231.00p 227.50p 229.75p 845517
15/09/2015 230.00p 230.00p 224.00p 227.00p 637444
14/09/2015 227.50p 230.60p 223.75p 226.50p 150703
11/09/2015 227.50p 229.25p 225.75p 229.00p 88587
10/09/2015 232.50p 235.25p 227.00p 227.25p 145015
09/09/2015 235.00p 238.00p 233.75p 235.25p 94407
08/09/2015 228.00p 234.25p 228.00p 232.50p 85417
07/09/2015 225.50p 228.37p 225.00p 226.00p 384189
04/09/2015 233.25p 235.00p 221.75p 226.25p 350379
03/09/2015 232.75p 239.50p 230.75p 237.00p 249400
02/09/2015 227.75p 231.75p 225.25p 228.50p 440877
01/09/2015 235.50p 235.50p 226.25p 228.00p 352995
28/08/2015 229.00p 233.75p 228.50p 233.75p 266204
27/08/2015 223.00p 229.25p 222.00p 228.75p 259622
26/08/2015 216.75p 223.50p 213.00p 221.25p 415923
25/08/2015 216.00p 223.00p 212.50p 218.50p 429976
24/08/2015 225.00p 228.50p 208.00p 214.50p 824149
21/08/2015 228.25p 230.75p 225.50p 226.25p 800182
20/08/2015 230.50p 233.25p 229.00p 230.75p 260434
19/08/2015 235.00p 235.50p 231.75p 232.75p 846755
18/08/2015 241.00p 241.00p 235.50p 236.25p 410054
17/08/2015 238.00p 240.25p 235.50p 238.25p 159733
14/08/2015 231.50p 245.25p 231.50p 236.75p 1299551
13/08/2015 235.50p 236.75p 231.25p 231.50p 446695
12/08/2015 235.00p 235.00p 222.50p 233.50p 659095
11/08/2015 229.50p 234.25p 228.50p 230.25p 1536919
10/08/2015 230.00p 232.25p 227.00p 231.50p 726797
07/08/2015 226.50p 231.00p 226.50p 228.50p 355273
06/08/2015 229.25p 229.25p 226.48p 228.75p 487105
05/08/2015 222.75p 234.50p 221.25p 226.75p 634717
04/08/2015 215.25p 225.75p 214.50p 221.75p 1430643
03/08/2015 212.75p 216.50p 212.50p 214.50p 363380
31/07/2015 214.00p 216.00p 212.38p 214.00p 353592
30/07/2015 222.00p 222.00p 209.75p 215.00p 500881
29/07/2015 219.00p 221.00p 214.75p 220.25p 321068
28/07/2015 216.00p 220.25p 216.00p 217.75p 513415
27/07/2015 220.25p 221.50p 214.75p 219.50p 280608
24/07/2015 224.50p 225.00p 218.25p 218.25p 158429
23/07/2015 225.75p 226.00p 222.75p 224.50p 234988
22/07/2015 231.00p 231.00p 222.00p 223.50p 312567
21/07/2015 235.50p 235.50p 232.25p 233.75p 128638
20/07/2015 237.50p 238.50p 233.00p 234.00p 172936
17/07/2015 236.75p 237.75p 232.75p 234.75p 250515
16/07/2015 232.00p 239.00p 229.75p 235.50p 295663
15/07/2015 228.75p 231.00p 222.50p 228.25p 234228
14/07/2015 226.75p 228.50p 217.00p 225.75p 18599964
13/07/2015 226.00p 226.75p 223.25p 224.50p 327383
10/07/2015 224.50p 225.75p 220.99p 221.25p 113915
09/07/2015 218.00p 222.00p 216.00p 219.50p 176414
08/07/2015 218.00p 220.31p 214.50p 214.50p 3348456
07/07/2015 215.50p 218.75p 212.75p 214.25p 954483
06/07/2015 220.00p 223.00p 216.75p 216.75p 205486
03/07/2015 223.00p 225.50p 220.25p 224.25p 248989
02/07/2015 225.50p 228.50p 223.25p 223.25p 233373
01/07/2015 225.25p 228.75p 224.25p 225.00p 5681233
30/06/2015 221.00p 227.25p 218.25p 225.25p 510558
29/06/2015 219.25p 226.00p 213.75p 222.00p 376284
26/06/2015 224.00p 228.25p 222.50p 223.75p 1842946
25/06/2015 228.75p 230.00p 224.75p 227.25p 341833
24/06/2015 231.00p 232.17p 227.25p 228.50p 227388
23/06/2015 230.00p 232.75p 228.25p 230.00p 372275
22/06/2015 229.00p 233.25p 226.59p 229.50p 630275
19/06/2015 225.00p 230.00p 223.00p 230.00p 3892863
18/06/2015 229.20p 229.20p 220.10p 223.20p 1081058
17/06/2015 231.70p 231.70p 226.06p 226.60p 351875
16/06/2015 226.50p 230.00p 222.00p 230.00p 599080
15/06/2015 230.90p 233.01p 225.20p 226.50p 864848
12/06/2015 237.70p 238.10p 231.00p 233.50p 237851
11/06/2015 239.90p 244.90p 237.40p 238.20p 296303
10/06/2015 233.60p 237.70p 231.48p 236.40p 2304173
09/06/2015 235.60p 238.50p 231.20p 231.20p 3150755
08/06/2015 235.00p 235.00p 232.10p 233.00p 1607352
05/06/2015 231.40p 234.90p 229.20p 232.90p 3109021
04/06/2015 236.50p 239.80p 228.60p 230.00p 923468
03/06/2015 240.00p 242.80p 237.80p 240.20p 777448
02/06/2015 240.00p 240.00p 234.00p 237.40p 287989
01/06/2015 233.30p 239.90p 233.30p 236.80p 206164
29/05/2015 230.10p 235.70p 230.10p 235.00p 254988
28/05/2015 230.00p 234.20p 228.50p 232.20p 199558
27/05/2015 229.00p 235.10p 226.50p 232.10p 249335
26/05/2015 227.00p 231.07p 221.10p 224.60p 362897
22/05/2015 232.30p 235.00p 229.30p 230.40p 173760
21/05/2015 232.60p 233.60p 229.80p 232.20p 506048
20/05/2015 230.60p 231.80p 226.30p 228.50p 251952
19/05/2015 230.00p 233.80p 227.40p 233.10p 255795
18/05/2015 221.50p 228.00p 221.50p 226.70p 513402
15/05/2015 220.30p 225.70p 220.00p 225.70p 450439
14/05/2015 219.20p 224.40p 213.50p 224.00p 405660
13/05/2015 218.00p 218.70p 212.30p 216.10p 521635
12/05/2015 215.70p 219.60p 212.80p 214.50p 328071
11/05/2015 212.90p 221.70p 212.90p 220.60p 785407
08/05/2015 214.70p 218.80p 205.00p 216.00p 986701
07/05/2015 207.00p 210.80p 204.50p 208.00p 380111
06/05/2015 207.00p 211.44p 207.00p 209.80p 589475
05/05/2015 204.00p 211.00p 200.40p 210.00p 669125
01/05/2015 212.00p 213.60p 204.00p 204.70p 1501195
30/04/2015 228.60p 239.00p 207.00p 213.00p 2194719
29/04/2015 235.00p 241.20p 235.00p 236.10p 152388
28/04/2015 246.50p 246.50p 239.10p 241.00p 155156
27/04/2015 237.20p 246.40p 237.20p 243.60p 152227
24/04/2015 238.90p 246.30p 238.90p 243.80p 126495
23/04/2015 240.00p 245.70p 232.50p 243.40p 1351793
22/04/2015 249.40p 250.40p 241.20p 245.20p 269600
21/04/2015 246.00p 254.30p 246.00p 248.70p 1070873
20/04/2015 233.10p 253.00p 233.10p 250.00p 293123
17/04/2015 247.40p 247.40p 236.40p 239.10p 3158335
16/04/2015 245.00p 245.00p 236.70p 242.70p 240601
15/04/2015 244.60p 244.60p 235.60p 240.80p 238414
14/04/2015 244.10p 244.30p 237.60p 241.50p 115633
13/04/2015 243.40p 243.40p 233.30p 240.60p 186737
10/04/2015 243.10p 244.00p 234.90p 238.30p 375882
09/04/2015 249.10p 249.10p 234.56p 238.00p 130979
08/04/2015 239.60p 249.10p 234.50p 244.90p 394515
07/04/2015 231.10p 237.00p 228.20p 234.00p 219340
02/04/2015 230.10p 230.10p 223.00p 227.30p 155326
01/04/2015 226.10p 230.60p 223.20p 225.80p 110042
31/03/2015 230.10p 231.40p 222.61p 225.30p 225683
30/03/2015 231.00p 231.50p 223.10p 227.60p 403319
27/03/2015 235.30p 238.80p 227.60p 231.00p 299687
26/03/2015 234.10p 236.60p 230.57p 236.00p 217003
25/03/2015 247.20p 248.18p 234.30p 237.50p 309429
24/03/2015 247.60p 254.00p 247.00p 248.80p 321068
23/03/2015 252.80p 252.80p 247.35p 249.10p 548545
20/03/2015 237.50p 253.50p 237.50p 253.50p 365317
19/03/2015 236.00p 241.90p 236.00p 240.00p 190829
18/03/2015 226.60p 240.81p 226.60p 238.40p 225107
17/03/2015 229.60p 231.50p 226.60p 231.00p 145510
16/03/2015 229.40p 233.10p 228.10p 231.40p 245462

*Close Price adjusted for both dividends and splits