RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2021 104.20p 109.40p 104.00p 108.00p 51325
02/07/2021 105.00p 107.38p 105.00p 106.40p 48715
01/07/2021 106.20p 109.00p 105.00p 106.00p 400629
30/06/2021 105.20p 110.10p 105.00p 107.40p 143039
29/06/2021 107.20p 114.60p 105.40p 109.60p 205416
28/06/2021 106.00p 111.80p 105.00p 107.80p 511695
25/06/2021 105.20p 107.20p 105.00p 106.00p 1296006
24/06/2021 109.00p 112.02p 106.00p 106.00p 124811
23/06/2021 111.80p 116.14p 107.85p 109.60p 4356092
22/06/2021 114.00p 118.00p 111.00p 113.60p 1058454
21/06/2021 111.20p 117.80p 111.00p 113.00p 868436
18/06/2021 116.20p 119.00p 111.60p 111.60p 622866
17/06/2021 115.00p 118.97p 109.16p 118.40p 194105
16/06/2021 108.00p 114.80p 106.00p 113.80p 140808
15/06/2021 107.00p 112.00p 106.00p 107.20p 102019
14/06/2021 108.20p 109.00p 104.97p 108.00p 1104590
11/06/2021 108.00p 108.00p 102.60p 105.00p 159026
10/06/2021 103.20p 106.17p 100.86p 105.00p 1575422
09/06/2021 100.20p 106.73p 100.00p 100.60p 132987
08/06/2021 100.00p 106.00p 100.00p 103.60p 223672
07/06/2021 98.80p 100.00p 96.30p 98.80p 27451
04/06/2021 99.00p 99.00p 97.20p 99.00p 122310
03/06/2021 97.30p 100.00p 96.00p 97.40p 110224
02/06/2021 96.50p 100.00p 93.00p 97.00p 66240
01/06/2021 99.00p 99.40p 93.10p 97.00p 48427
31/05/2021 96.00p 99.00p 92.10p 97.00p 69613
28/05/2021 96.00p 99.00p 92.10p 97.00p 69613
27/05/2021 98.90p 99.00p 94.90p 99.00p 1435006
26/05/2021 91.30p 97.00p 91.30p 96.00p 72002
25/05/2021 96.40p 96.50p 91.30p 96.50p 29705
24/05/2021 92.70p 95.60p 91.36p 95.60p 82556
21/05/2021 94.00p 96.34p 92.70p 94.00p 49846
20/05/2021 94.40p 96.90p 92.50p 92.60p 18443
19/05/2021 95.00p 97.30p 93.60p 97.30p 149658
18/05/2021 94.10p 97.00p 94.10p 94.10p 38398
17/05/2021 92.60p 97.30p 92.30p 92.50p 284207
14/05/2021 94.70p 96.90p 91.85p 93.00p 33290
13/05/2021 96.90p 98.76p 94.22p 92.70p 65039
12/05/2021 96.90p 97.70p 91.80p 97.70p 210330
11/05/2021 97.30p 97.30p 94.00p 94.00p 92949
10/05/2021 97.00p 99.63p 94.10p 96.30p 241283
07/05/2021 95.50p 97.00p 94.50p 94.50p 53249
06/05/2021 96.00p 98.00p 95.10p 97.00p 134428
05/05/2021 94.70p 97.46p 94.50p 97.00p 214087
04/05/2021 89.70p 95.00p 89.16p 94.10p 227748
03/05/2021 92.00p 93.50p 85.10p 88.00p 1310943
30/04/2021 92.00p 93.50p 85.10p 88.00p 1310943
29/04/2021 95.00p 96.40p 93.00p 93.00p 121130
28/04/2021 96.20p 97.00p 94.00p 94.00p 84498
27/04/2021 95.00p 98.00p 92.50p 98.00p 62488
26/04/2021 97.90p 97.90p 92.20p 92.30p 13468
23/04/2021 96.40p 97.00p 92.80p 95.00p 18662
22/04/2021 98.50p 99.50p 94.30p 95.20p 448966
21/04/2021 93.80p 98.00p 93.80p 97.50p 168269
20/04/2021 98.10p 100.00p 94.40p 95.90p 538409
19/04/2021 99.00p 100.00p 95.00p 100.00p 59210
16/04/2021 98.50p 100.00p 94.39p 98.10p 357036
15/04/2021 94.20p 100.00p 94.20p 98.90p 95886
14/04/2021 97.90p 100.00p 94.10p 100.00p 109153
13/04/2021 97.00p 99.90p 94.00p 98.90p 82967
12/04/2021 99.50p 100.00p 93.50p 99.70p 101836
09/04/2021 99.40p 100.00p 95.00p 97.70p 71842
08/04/2021 96.20p 99.40p 93.50p 98.00p 118885
07/04/2021 96.90p 97.82p 92.60p 95.00p 100995
06/04/2021 91.00p 100.80p 91.00p 96.00p 196623
02/04/2021 92.40p 94.90p 91.23p 93.00p 70109
01/04/2021 92.40p 94.90p 91.23p 93.00p 70109
31/03/2021 97.90p 97.90p 91.10p 94.00p 93761
30/03/2021 94.20p 94.90p 90.50p 93.40p 40866
29/03/2021 88.70p 96.50p 88.70p 92.60p 148913
26/03/2021 89.50p 91.90p 87.00p 90.00p 315797
25/03/2021 89.20p 91.90p 87.76p 89.00p 268399
24/03/2021 88.60p 89.90p 88.00p 88.00p 49976
23/03/2021 90.10p 91.90p 88.60p 88.60p 507118
22/03/2021 90.00p 91.90p 88.56p 89.50p 132397
19/03/2021 87.00p 89.90p 86.30p 89.50p 4109117
18/03/2021 84.00p 87.90p 83.40p 87.10p 1777512
17/03/2021 86.80p 88.27p 84.22p 84.90p 265415
16/03/2021 91.00p 93.30p 84.00p 85.00p 4407940
15/03/2021 94.40p 95.90p 90.20p 90.20p 880704
12/03/2021 91.10p 97.10p 91.10p 92.10p 41547
11/03/2021 97.20p 97.20p 91.20p 91.70p 115899
10/03/2021 96.40p 96.80p 93.00p 93.00p 1183215
09/03/2021 97.00p 97.00p 92.50p 95.40p 277309
08/03/2021 100.00p 100.00p 96.24p 97.70p 177348
05/03/2021 96.70p 100.00p 95.00p 99.00p 178566
04/03/2021 93.90p 100.40p 90.10p 100.40p 428395
03/03/2021 86.00p 97.00p 86.00p 94.80p 290279
02/03/2021 87.20p 91.10p 83.40p 89.10p 176199
01/03/2021 87.40p 87.44p 83.80p 86.00p 323593
26/02/2021 84.70p 86.90p 81.95p 82.00p 196566
25/02/2021 88.50p 88.50p 84.60p 84.60p 237343
24/02/2021 88.50p 88.50p 84.90p 88.00p 129390
23/02/2021 84.00p 88.10p 79.64p 86.30p 239762
22/02/2021 78.30p 82.10p 78.10p 82.10p 71437
19/02/2021 82.10p 83.90p 79.93p 81.70p 94436
18/02/2021 83.00p 83.50p 80.10p 83.00p 33898
17/02/2021 80.00p 83.18p 78.10p 81.60p 72080
16/02/2021 84.10p 84.90p 79.90p 80.20p 162205
15/02/2021 84.00p 86.90p 82.50p 82.50p 2391717
12/02/2021 83.50p 86.90p 82.70p 83.00p 49567
11/02/2021 85.60p 88.30p 83.40p 84.20p 56016
10/02/2021 86.90p 88.90p 82.60p 86.80p 44957
09/02/2021 88.10p 88.70p 82.10p 87.30p 95921
08/02/2021 86.20p 87.70p 81.20p 85.00p 161908
05/02/2021 81.10p 87.60p 79.40p 85.60p 470341
04/02/2021 78.50p 83.00p 76.10p 83.00p 377143
03/02/2021 74.90p 79.00p 73.21p 77.90p 150560
02/02/2021 74.00p 76.20p 72.10p 74.00p 178824
01/02/2021 75.20p 76.40p 72.70p 72.70p 208041
29/01/2021 78.20p 79.10p 71.70p 73.00p 188515
28/01/2021 79.20p 79.90p 75.10p 76.10p 259453
27/01/2021 79.50p 80.80p 77.50p 77.70p 136831
26/01/2021 79.00p 81.50p 77.30p 77.30p 374443
25/01/2021 81.20p 81.70p 75.10p 80.00p 316718
22/01/2021 77.00p 78.90p 75.80p 78.00p 230630
21/01/2021 82.00p 82.00p 75.60p 79.50p 144238
20/01/2021 76.80p 81.40p 76.00p 80.00p 342383
19/01/2021 76.90p 82.80p 76.37p 77.80p 147174
18/01/2021 77.20p 79.20p 77.20p 78.80p 229423
15/01/2021 79.60p 79.60p 78.60p 78.80p 75102
14/01/2021 79.70p 79.70p 75.70p 79.00p 197998
13/01/2021 78.50p 79.90p 77.20p 78.10p 236262
12/01/2021 78.40p 79.50p 75.80p 78.60p 194734
11/01/2021 75.80p 79.84p 73.70p 77.50p 208339
08/01/2021 76.00p 79.00p 73.20p 77.80p 362019
07/01/2021 71.00p 78.82p 71.00p 78.10p 393642
06/01/2021 71.00p 74.90p 69.60p 74.00p 164730
05/01/2021 70.20p 72.62p 68.00p 68.80p 117995
04/01/2021 72.90p 74.36p 70.60p 70.60p 279772
31/12/2020 71.70p 72.90p 68.10p 70.00p 84683
30/12/2020 74.00p 74.69p 71.50p 72.60p 168123
29/12/2020 73.20p 76.90p 71.10p 73.90p 211615
28/12/2020 74.40p 76.90p 73.30p 75.70p 146089
24/12/2020 74.40p 76.90p 73.30p 75.70p 146089
23/12/2020 68.90p 77.00p 67.10p 74.90p 440539
22/12/2020 68.50p 69.90p 66.50p 69.00p 213299
21/12/2020 65.60p 69.90p 64.10p 68.30p 424764
18/12/2020 67.00p 68.00p 66.00p 66.50p 1226313
17/12/2020 69.00p 69.40p 67.00p 67.90p 184942
16/12/2020 65.90p 68.50p 65.31p 67.80p 298565
15/12/2020 65.50p 66.00p 62.60p 64.80p 500566
14/12/2020 63.30p 67.70p 62.28p 65.60p 463633
11/12/2020 70.20p 72.00p 63.30p 63.30p 1133885
10/12/2020 79.10p 79.15p 68.00p 71.30p 862257
09/12/2020 82.00p 82.00p 79.00p 79.10p 221542
08/12/2020 80.60p 82.00p 79.70p 81.00p 319493
07/12/2020 84.30p 84.30p 79.40p 81.00p 350023
04/12/2020 81.50p 82.70p 79.60p 80.80p 738492
03/12/2020 76.50p 84.90p 74.72p 80.00p 1345843
02/12/2020 72.10p 76.60p 72.10p 76.60p 70799
01/12/2020 72.40p 76.60p 72.40p 74.90p 150450
30/11/2020 73.60p 74.22p 72.50p 74.00p 265103
27/11/2020 73.30p 74.00p 68.50p 73.50p 408598
26/11/2020 74.90p 75.00p 70.92p 74.20p 395810
25/11/2020 74.30p 75.11p 71.29p 74.20p 223689
24/11/2020 69.80p 73.60p 68.20p 72.70p 291913
23/11/2020 71.00p 72.20p 68.70p 69.10p 129217
20/11/2020 71.40p 72.49p 69.00p 69.00p 139932
19/11/2020 70.90p 72.92p 67.10p 71.80p 306267
18/11/2020 64.00p 70.87p 63.70p 69.50p 508711
17/11/2020 60.00p 64.50p 59.75p 64.50p 399741
16/11/2020 57.40p 60.00p 56.30p 59.50p 443389
13/11/2020 58.70p 58.85p 57.00p 57.10p 219593
12/11/2020 56.60p 58.70p 56.10p 58.00p 300524
10/11/2020 57.00p 59.00p 56.10p 57.30p 159531
09/11/2020 55.80p 59.70p 55.44p 57.60p 204661
06/11/2020 55.00p 56.75p 55.00p 55.00p 138274
05/11/2020 54.00p 54.90p 52.00p 54.50p 186501
04/11/2020 51.40p 54.70p 51.17p 53.00p 249608
03/11/2020 50.90p 51.90p 50.00p 51.50p 150379
02/11/2020 50.40p 51.90p 49.05p 50.00p 43195
30/10/2020 49.00p 51.60p 49.00p 50.70p 116683
29/10/2020 51.80p 51.90p 50.00p 50.00p 131033
28/10/2020 51.10p 53.19p 50.20p 50.50p 83502
27/10/2020 51.00p 53.70p 50.20p 53.00p 141743
26/10/2020 51.50p 51.90p 50.10p 50.55p 35221
23/10/2020 51.50p 51.62p 50.10p 51.30p 26231
22/10/2020 50.50p 51.20p 49.85p 50.58p 104707
21/10/2020 50.20p 50.90p 49.05p 50.10p 222601
20/10/2020 51.90p 51.90p 49.10p 50.00p 89913
19/10/2020 50.00p 51.20p 49.05p 50.60p 130424
16/10/2020 49.80p 51.20p 49.15p 50.20p 88643
15/10/2020 49.80p 50.40p 49.05p 50.00p 232961
14/10/2020 50.20p 50.50p 49.05p 50.50p 51580
13/10/2020 49.95p 51.90p 49.15p 50.10p 320087
12/10/2020 52.00p 52.00p 49.35p 49.35p 175965
09/10/2020 51.10p 52.00p 49.75p 52.00p 159404
08/10/2020 50.00p 51.19p 48.65p 50.20p 195456
07/10/2020 48.95p 49.70p 47.75p 49.50p 192206
06/10/2020 48.85p 49.73p 47.85p 48.80p 109051
05/10/2020 46.85p 49.00p 45.85p 48.90p 193829
02/10/2020 46.00p 46.50p 44.50p 46.50p 109919
01/10/2020 45.95p 46.75p 44.30p 46.00p 215906
30/09/2020 44.00p 46.45p 44.00p 45.15p 121776
29/09/2020 46.25p 47.78p 43.35p 46.05p 181515
28/09/2020 48.00p 48.00p 45.55p 46.70p 53738
25/09/2020 53.00p 53.00p 45.05p 48.45p 549807
24/09/2020 42.95p 57.90p 42.05p 54.00p 1195445
23/09/2020 42.95p 43.85p 42.71p 43.40p 112794

*Close Price adjusted for both dividends and splits