RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2020 44.85p 44.85p 42.60p 43.30p 125894
21/09/2020 48.00p 48.35p 41.00p 43.55p 646848
18/09/2020 48.85p 50.00p 47.00p 47.65p 5656389
17/09/2020 46.10p 46.85p 46.00p 46.70p 169061
16/09/2020 46.00p 46.85p 45.00p 46.85p 616162
15/09/2020 45.00p 46.61p 45.00p 45.60p 533746
14/09/2020 44.95p 45.76p 43.60p 45.00p 145487
11/09/2020 44.20p 45.95p 43.25p 45.20p 123285
10/09/2020 45.20p 45.95p 43.75p 45.05p 169580
09/09/2020 43.85p 45.60p 42.25p 45.60p 156204
08/09/2020 43.60p 45.55p 42.60p 45.05p 472713
07/09/2020 44.65p 44.65p 42.20p 44.05p 231334
04/09/2020 43.00p 45.00p 42.05p 43.05p 1303713
03/09/2020 43.10p 45.20p 41.20p 43.00p 1142338
02/09/2020 42.00p 42.00p 36.65p 38.00p 740873
01/09/2020 43.65p 45.00p 39.00p 40.65p 502643
31/08/2020 43.00p 45.00p 42.00p 42.65p 863760
28/08/2020 43.00p 45.00p 42.00p 42.65p 863760
27/08/2020 44.50p 45.10p 43.00p 45.00p 158058
26/08/2020 44.45p 45.60p 43.00p 43.00p 239540
25/08/2020 45.30p 47.85p 43.05p 44.60p 223100
24/08/2020 48.80p 49.95p 44.55p 44.55p 379207
21/08/2020 48.75p 49.95p 47.05p 48.05p 245175
20/08/2020 49.00p 49.40p 48.05p 49.00p 31076
19/08/2020 49.00p 49.30p 48.05p 49.00p 115917
18/08/2020 50.00p 50.00p 48.02p 49.05p 104838
17/08/2020 48.90p 50.30p 47.50p 50.30p 113588
14/08/2020 51.40p 51.50p 47.40p 50.00p 197282
13/08/2020 47.00p 50.90p 45.25p 49.00p 435697
12/08/2020 46.95p 46.95p 44.70p 46.70p 1030009
11/08/2020 45.90p 46.40p 45.02p 45.45p 124730
10/08/2020 46.20p 47.25p 45.25p 45.50p 163264
07/08/2020 46.50p 47.35p 45.55p 46.25p 95509
06/08/2020 45.75p 47.55p 43.93p 47.10p 253078
05/08/2020 47.15p 47.15p 43.65p 45.05p 87825
04/08/2020 45.15p 46.80p 42.90p 42.90p 78064
03/08/2020 44.55p 45.45p 43.65p 44.00p 41140
31/07/2020 43.60p 47.45p 43.60p 44.00p 112753
30/07/2020 47.95p 47.95p 43.90p 45.60p 183861
29/07/2020 47.85p 48.00p 45.70p 47.50p 107098
28/07/2020 47.95p 48.00p 45.40p 47.05p 107149
27/07/2020 43.25p 47.95p 43.00p 46.65p 429375
24/07/2020 42.30p 44.60p 42.30p 44.60p 2229139
23/07/2020 42.75p 45.07p 40.90p 42.90p 927816
22/07/2020 47.00p 49.72p 43.22p 44.10p 776690
21/07/2020 56.00p 58.00p 46.28p 48.25p 760440
20/07/2020 50.70p 53.58p 50.70p 53.10p 164203
17/07/2020 50.50p 51.60p 49.70p 51.00p 177530
16/07/2020 48.90p 51.80p 48.90p 51.00p 112886
15/07/2020 52.20p 52.20p 50.12p 51.50p 54025
14/07/2020 50.80p 51.50p 50.50p 51.50p 170424
13/07/2020 51.50p 51.50p 50.10p 51.00p 164166
10/07/2020 51.40p 51.90p 49.10p 51.00p 83812
09/07/2020 51.70p 51.70p 49.62p 51.30p 209576
08/07/2020 52.10p 52.20p 50.60p 51.90p 198052
07/07/2020 50.90p 52.30p 50.02p 52.30p 226027
06/07/2020 51.00p 51.00p 48.00p 51.00p 3361022
03/07/2020 47.45p 50.46p 47.45p 48.00p 97499
02/07/2020 51.20p 51.59p 48.05p 49.90p 353051
01/07/2020 48.00p 51.00p 47.11p 51.00p 217307
30/06/2020 45.50p 48.70p 45.00p 48.70p 206773
29/06/2020 48.30p 48.37p 45.05p 45.50p 491171
26/06/2020 48.00p 49.50p 45.05p 45.10p 457127
25/06/2020 51.10p 51.10p 46.50p 46.80p 652776
24/06/2020 56.50p 56.50p 47.35p 47.35p 622149
23/06/2020 53.10p 57.16p 53.10p 53.80p 467298
22/06/2020 57.00p 58.01p 51.80p 56.00p 349281
19/06/2020 60.30p 60.30p 54.60p 54.60p 555262
18/06/2020 58.00p 60.00p 57.40p 57.40p 248183
17/06/2020 59.80p 60.80p 57.60p 59.00p 205185
16/06/2020 55.00p 62.71p 52.60p 59.10p 986870
15/06/2020 53.30p 54.60p 51.10p 52.60p 208391
12/06/2020 52.00p 55.80p 46.20p 55.00p 928115
11/06/2020 56.00p 56.00p 49.30p 51.50p 918231
10/06/2020 59.00p 59.23p 55.50p 56.50p 530691
09/06/2020 56.40p 59.85p 54.76p 56.70p 681791
08/06/2020 60.90p 65.64p 56.20p 56.20p 1123029
05/06/2020 53.90p 60.90p 53.10p 60.90p 1053322
04/06/2020 56.10p 57.42p 53.20p 55.70p 736322
03/06/2020 46.85p 58.85p 46.20p 55.70p 2173431
02/06/2020 45.00p 47.95p 43.66p 46.20p 933721
01/06/2020 43.15p 46.67p 42.15p 44.50p 652488
29/05/2020 43.00p 43.25p 40.40p 42.70p 3379481
28/05/2020 41.40p 42.95p 40.00p 42.60p 763263
27/05/2020 38.00p 42.55p 36.90p 40.45p 798958
26/05/2020 36.55p 39.75p 35.55p 37.75p 774284
25/05/2020 37.00p 38.35p 35.85p 37.25p 397987
22/05/2020 37.00p 38.35p 35.85p 37.25p 397987
21/05/2020 38.95p 38.95p 36.20p 37.65p 787277
20/05/2020 35.25p 39.00p 35.25p 38.95p 340115
19/05/2020 38.25p 38.25p 35.20p 36.00p 709980
18/05/2020 39.45p 39.89p 36.93p 37.85p 639722
15/05/2020 37.25p 39.00p 35.30p 38.90p 736099
14/05/2020 40.15p 40.90p 35.70p 37.60p 955641
13/05/2020 40.00p 42.21p 38.05p 41.05p 590686
12/05/2020 42.75p 42.77p 40.00p 40.75p 1602932
11/05/2020 45.65p 47.15p 40.90p 41.50p 1198849
08/05/2020 45.00p 47.20p 43.25p 46.70p 1073267
07/05/2020 45.00p 47.20p 43.25p 46.70p 1073267
06/05/2020 49.45p 49.53p 44.75p 46.00p 748126
05/05/2020 52.10p 53.39p 47.15p 50.00p 616237
04/05/2020 51.00p 51.00p 43.25p 49.30p 1360499
01/05/2020 49.80p 52.70p 48.50p 51.00p 550291
30/04/2020 56.00p 58.00p 49.85p 52.00p 809029
29/04/2020 50.50p 56.60p 49.28p 55.20p 1478546
28/04/2020 48.40p 51.00p 47.45p 48.75p 1040093
27/04/2020 42.00p 49.95p 41.50p 47.00p 1885619
24/04/2020 39.60p 40.30p 38.25p 39.30p 1529465
23/04/2020 37.50p 40.05p 36.85p 39.00p 730323
22/04/2020 37.40p 38.10p 35.80p 36.75p 401115
21/04/2020 37.95p 38.40p 35.90p 36.25p 461672
20/04/2020 35.00p 37.50p 33.55p 36.25p 930479
17/04/2020 33.50p 35.65p 33.20p 33.50p 834649
16/04/2020 35.95p 35.95p 33.20p 33.50p 449188
15/04/2020 37.40p 37.47p 33.05p 34.70p 538690
14/04/2020 37.00p 37.93p 36.05p 37.00p 1131905
09/04/2020 38.00p 38.00p 36.10p 36.50p 3465408
08/04/2020 37.45p 37.45p 35.98p 36.00p 587334
07/04/2020 37.45p 40.00p 35.09p 36.00p 4347830
06/04/2020 32.95p 36.35p 29.86p 34.90p 17020008
03/04/2020 34.00p 34.00p 30.20p 30.20p 439461
02/04/2020 34.15p 34.45p 31.70p 34.00p 282343
01/04/2020 36.25p 36.28p 30.85p 31.00p 789925
31/03/2020 36.20p 37.30p 33.85p 34.30p 747076
30/03/2020 40.00p 40.00p 32.90p 34.95p 373001
27/03/2020 40.00p 40.56p 37.15p 38.60p 439156
26/03/2020 40.20p 40.50p 39.00p 40.00p 291782
25/03/2020 41.00p 44.90p 38.00p 40.00p 665918
24/03/2020 46.40p 46.43p 33.45p 40.00p 1449132
23/03/2020 49.10p 50.00p 43.18p 47.60p 302880
20/03/2020 50.00p 54.40p 47.15p 47.15p 2000291
19/03/2020 58.00p 58.00p 49.75p 50.00p 432203
18/03/2020 64.60p 66.30p 55.00p 55.50p 1305105
17/03/2020 70.80p 73.60p 63.20p 66.00p 471338
16/03/2020 84.20p 86.86p 64.10p 73.90p 259150
13/03/2020 87.70p 95.23p 87.40p 88.00p 293534
12/03/2020 107.40p 107.40p 86.10p 93.00p 212668
11/03/2020 113.60p 113.60p 106.00p 106.60p 187936
10/03/2020 107.20p 115.74p 106.80p 109.00p 207718
09/03/2020 115.20p 115.61p 106.61p 110.60p 226920
06/03/2020 122.80p 124.74p 116.00p 120.80p 154129
05/03/2020 135.00p 135.00p 121.40p 125.40p 123146
04/03/2020 127.60p 133.20p 120.46p 132.00p 377324
03/03/2020 124.40p 127.00p 118.40p 121.60p 354023
02/03/2020 123.60p 130.00p 114.40p 127.00p 226430
28/02/2020 118.80p 127.80p 114.97p 123.20p 294062
27/02/2020 142.80p 142.80p 127.80p 130.00p 254685
26/02/2020 143.00p 143.00p 135.86p 139.40p 197759
25/02/2020 144.20p 144.20p 137.40p 139.00p 191327
24/02/2020 148.00p 148.00p 135.00p 145.00p 296358
21/02/2020 144.00p 146.60p 144.00p 146.20p 616274
20/02/2020 145.20p 148.40p 144.00p 145.20p 342943
19/02/2020 154.80p 154.80p 141.20p 146.00p 1063925
18/02/2020 179.20p 179.20p 171.60p 171.80p 58846
17/02/2020 175.00p 182.35p 171.63p 175.40p 96696
14/02/2020 183.00p 184.40p 171.00p 171.00p 67142
13/02/2020 180.20p 185.60p 172.00p 179.80p 23122
12/02/2020 180.60p 180.60p 171.00p 172.20p 74560
11/02/2020 176.60p 181.80p 174.80p 174.80p 40333
10/02/2020 176.40p 180.00p 175.60p 175.80p 60710
07/02/2020 180.00p 182.00p 177.00p 180.00p 114509
06/02/2020 178.60p 180.00p 173.42p 179.80p 558974
05/02/2020 174.60p 174.60p 167.00p 173.60p 1923519
04/02/2020 163.40p 173.64p 163.40p 169.20p 62890
03/02/2020 170.00p 172.20p 168.00p 169.80p 48523
31/01/2020 170.00p 177.00p 170.00p 174.00p 230807
30/01/2020 176.40p 178.60p 172.60p 178.60p 83045
29/01/2020 178.40p 179.80p 173.81p 179.80p 60676
28/01/2020 172.20p 180.00p 169.80p 180.00p 152811
27/01/2020 173.60p 174.40p 169.00p 171.20p 188790
24/01/2020 170.40p 173.60p 166.80p 172.00p 281235
23/01/2020 171.00p 173.00p 166.64p 171.40p 72452
22/01/2020 168.00p 173.00p 168.00p 172.00p 79951
21/01/2020 165.00p 172.00p 163.00p 172.00p 604003
20/01/2020 163.00p 171.00p 163.00p 170.00p 73650
17/01/2020 163.00p 173.00p 163.00p 170.00p 59359
16/01/2020 169.60p 173.00p 167.60p 168.00p 121137
15/01/2020 170.00p 172.60p 166.60p 170.00p 144061
14/01/2020 171.00p 171.10p 164.20p 167.20p 117170
13/01/2020 172.00p 172.20p 162.00p 171.20p 1303127
10/01/2020 172.00p 172.00p 162.80p 168.80p 96057
09/01/2020 177.00p 177.00p 169.40p 170.00p 48096
08/01/2020 180.00p 180.00p 167.00p 167.00p 170434
07/01/2020 182.00p 183.80p 173.33p 177.40p 100635
06/01/2020 177.00p 185.05p 177.00p 182.20p 124102
03/01/2020 173.80p 184.40p 171.66p 184.40p 122448
02/01/2020 169.80p 178.00p 168.86p 174.00p 45742
31/12/2019 162.00p 176.60p 161.60p 170.60p 29560
30/12/2019 171.00p 171.00p 167.00p 170.00p 234282
27/12/2019 167.00p 175.00p 167.00p 171.00p 108296
24/12/2019 167.60p 172.60p 162.00p 168.00p 107149
23/12/2019 172.00p 172.20p 168.80p 171.00p 55025
20/12/2019 163.80p 172.50p 163.80p 169.40p 167238
19/12/2019 172.60p 174.00p 170.40p 172.00p 60699
18/12/2019 170.20p 174.00p 168.00p 172.00p 2290996
17/12/2019 168.80p 174.40p 164.40p 173.60p 39561
16/12/2019 169.00p 170.00p 163.60p 170.00p 72384
13/12/2019 160.80p 167.00p 160.60p 167.00p 88790
12/12/2019 162.00p 164.60p 158.80p 158.80p 78575
11/12/2019 163.40p 168.80p 159.60p 161.60p 118201

*Close Price adjusted for both dividends and splits