RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2019 166.00p 169.00p 166.00p 168.20p 1194811
09/12/2019 167.00p 168.60p 161.40p 167.80p 242527
06/12/2019 163.00p 168.60p 155.36p 168.60p 102192
05/12/2019 163.00p 163.00p 153.35p 161.80p 1831687
04/12/2019 162.80p 162.80p 153.60p 159.20p 98135
03/12/2019 162.80p 170.20p 153.40p 155.00p 94395
02/12/2019 159.00p 169.80p 159.00p 167.40p 162387
29/11/2019 168.00p 168.00p 160.00p 166.00p 87196
28/11/2019 165.00p 168.00p 153.66p 165.20p 459594
27/11/2019 160.00p 160.60p 155.60p 160.60p 102443
26/11/2019 150.80p 155.60p 150.21p 155.00p 318198
25/11/2019 160.00p 160.00p 151.00p 153.00p 100348
22/11/2019 149.00p 157.20p 149.00p 153.00p 132979
21/11/2019 140.20p 151.20p 140.20p 151.20p 569625
20/11/2019 144.00p 147.80p 140.94p 146.20p 520376
19/11/2019 142.40p 145.00p 141.40p 144.80p 41277
18/11/2019 143.80p 145.00p 140.00p 140.00p 73732
15/11/2019 143.40p 145.00p 141.20p 144.40p 61513
14/11/2019 143.60p 145.00p 141.80p 143.60p 51384
13/11/2019 146.80p 148.12p 142.20p 143.60p 41985
12/11/2019 150.00p 150.00p 146.00p 146.00p 47742
11/11/2019 144.00p 148.00p 141.92p 147.80p 109049
08/11/2019 148.00p 148.00p 140.20p 142.80p 62249
07/11/2019 144.40p 146.20p 142.00p 144.60p 38936
06/11/2019 150.00p 150.00p 142.80p 143.80p 77669
05/11/2019 147.80p 148.05p 144.60p 147.00p 348838
04/11/2019 142.00p 148.40p 141.60p 147.60p 204326
01/11/2019 142.00p 143.00p 138.00p 143.00p 118624
31/10/2019 137.00p 141.60p 137.00p 141.60p 23344
30/10/2019 136.00p 139.20p 133.60p 137.80p 79220
29/10/2019 133.80p 135.60p 131.80p 135.60p 115108
28/10/2019 137.60p 138.23p 134.00p 134.60p 171837
25/10/2019 136.00p 140.60p 135.60p 139.80p 181262
24/10/2019 123.80p 142.40p 123.05p 142.40p 977086
23/10/2019 124.60p 125.00p 117.80p 124.00p 374105
22/10/2019 117.00p 121.03p 117.00p 119.00p 336764
21/10/2019 117.00p 120.40p 117.00p 119.80p 271725
18/10/2019 123.00p 125.80p 118.60p 118.60p 109354
17/10/2019 127.80p 127.80p 124.20p 124.60p 98407
16/10/2019 126.20p 128.40p 123.88p 126.60p 126168
15/10/2019 126.80p 129.69p 124.20p 125.40p 412720
14/10/2019 128.00p 129.60p 119.60p 127.60p 170614
11/10/2019 125.80p 129.40p 123.00p 123.00p 98891
10/10/2019 128.80p 130.00p 126.00p 126.60p 17335
09/10/2019 126.20p 129.80p 126.20p 127.00p 59019
08/10/2019 126.20p 131.20p 123.60p 123.60p 215773
07/10/2019 130.00p 130.00p 124.80p 127.60p 154075
04/10/2019 132.60p 133.38p 124.80p 126.00p 63803
03/10/2019 139.00p 139.00p 129.20p 130.00p 120445
02/10/2019 150.20p 150.20p 139.00p 139.00p 144624
01/10/2019 146.40p 146.80p 143.80p 145.00p 127809
30/09/2019 152.00p 152.00p 144.40p 147.40p 106986
27/09/2019 143.60p 146.80p 143.40p 146.80p 77531
26/09/2019 149.80p 152.48p 144.00p 145.20p 83041
25/09/2019 145.00p 147.90p 142.00p 143.00p 95768
24/09/2019 142.40p 151.40p 141.60p 143.80p 166905
23/09/2019 143.00p 152.62p 143.00p 149.00p 125613
20/09/2019 141.00p 152.00p 141.00p 150.80p 145863
19/09/2019 141.20p 145.12p 141.20p 143.20p 45427
18/09/2019 147.00p 147.00p 144.26p 145.40p 466596
17/09/2019 144.60p 144.60p 142.80p 144.20p 41401
16/09/2019 142.20p 145.00p 139.27p 144.40p 127117
13/09/2019 143.00p 146.60p 142.20p 144.00p 147339
12/09/2019 141.20p 147.20p 141.20p 143.00p 309566
11/09/2019 140.40p 147.21p 140.40p 143.00p 223431
10/09/2019 148.00p 148.00p 139.00p 142.00p 83565
09/09/2019 141.40p 147.40p 141.40p 142.20p 477506
06/09/2019 141.80p 143.80p 139.40p 140.60p 85003
05/09/2019 143.80p 143.96p 138.80p 139.40p 88739
04/09/2019 139.40p 144.40p 137.98p 144.40p 919001
03/09/2019 135.80p 138.00p 133.60p 137.00p 87036
02/09/2019 134.20p 137.80p 133.60p 135.00p 46925
30/08/2019 128.00p 136.20p 128.00p 135.00p 165488
29/08/2019 137.80p 140.60p 132.40p 132.40p 65986
28/08/2019 138.00p 138.00p 128.40p 133.80p 188482
27/08/2019 128.80p 134.80p 128.80p 134.60p 363263
23/08/2019 136.80p 138.04p 134.00p 135.00p 236550
22/08/2019 132.20p 135.80p 131.40p 135.40p 425811
21/08/2019 135.00p 136.00p 131.25p 134.00p 155979
20/08/2019 133.80p 133.80p 129.40p 131.40p 261582
19/08/2019 134.60p 134.60p 128.60p 133.20p 152854
16/08/2019 120.60p 136.92p 119.21p 134.40p 293352
15/08/2019 129.00p 129.00p 122.00p 124.00p 112489
14/08/2019 128.40p 128.40p 122.60p 127.20p 361136
13/08/2019 125.40p 128.80p 123.00p 128.00p 113403
12/08/2019 122.60p 126.00p 119.90p 124.60p 102567
09/08/2019 126.20p 126.28p 118.40p 121.40p 204090
08/08/2019 131.20p 131.20p 123.00p 125.40p 256574
07/08/2019 129.00p 133.20p 123.40p 130.80p 312558
06/08/2019 131.80p 138.45p 130.90p 134.00p 161648
05/08/2019 137.20p 141.20p 132.80p 134.20p 176840
02/08/2019 147.00p 147.00p 138.00p 140.20p 177001
01/08/2019 123.40p 146.80p 123.40p 144.20p 432108
31/07/2019 133.60p 133.60p 125.00p 125.40p 162575
30/07/2019 130.40p 133.00p 130.20p 131.80p 195345
29/07/2019 138.00p 138.00p 130.00p 133.00p 381128
26/07/2019 133.80p 139.60p 132.20p 136.80p 718428
25/07/2019 129.60p 135.60p 125.50p 135.20p 196746
24/07/2019 126.80p 129.60p 126.09p 129.40p 205454
23/07/2019 125.40p 127.20p 121.40p 127.00p 118996
22/07/2019 119.60p 125.20p 118.00p 124.60p 166542
19/07/2019 117.60p 121.00p 115.00p 120.20p 142534
18/07/2019 119.40p 121.00p 115.20p 117.00p 207069
17/07/2019 119.20p 121.12p 118.32p 120.00p 125057
16/07/2019 118.60p 123.00p 118.60p 120.80p 86789
15/07/2019 120.80p 122.80p 117.40p 120.00p 127369
12/07/2019 123.00p 123.00p 116.60p 120.00p 482485
11/07/2019 114.20p 122.20p 114.20p 121.00p 396789
10/07/2019 113.00p 116.87p 113.00p 116.20p 303398
09/07/2019 118.00p 118.80p 114.00p 116.00p 173186
08/07/2019 118.60p 120.06p 115.00p 118.00p 231543
05/07/2019 122.60p 122.60p 115.91p 118.40p 3128693
04/07/2019 125.00p 125.00p 116.20p 119.00p 293840
03/07/2019 120.60p 125.00p 118.20p 122.20p 295126
02/07/2019 124.20p 124.80p 116.80p 123.40p 601822
01/07/2019 111.00p 123.60p 104.92p 122.20p 1055108
28/06/2019 110.20p 111.60p 105.00p 107.40p 722665
27/06/2019 111.00p 115.40p 103.69p 110.40p 1411438
26/06/2019 111.00p 115.40p 93.00p 108.40p 6729956
25/06/2019 167.80p 170.00p 166.40p 167.00p 126475
24/06/2019 174.20p 174.20p 166.32p 167.00p 83129
21/06/2019 168.60p 174.80p 168.60p 174.00p 407774
20/06/2019 176.00p 176.00p 168.00p 173.60p 278393
19/06/2019 176.00p 176.00p 167.00p 169.40p 102061
18/06/2019 173.60p 173.60p 168.76p 170.60p 178722
17/06/2019 167.00p 169.20p 167.00p 168.00p 147894
14/06/2019 170.60p 171.20p 167.20p 168.20p 41200
13/06/2019 180.00p 180.00p 169.20p 170.00p 95331
12/06/2019 175.60p 177.00p 171.00p 172.00p 172052
11/06/2019 179.40p 179.40p 175.00p 176.60p 92991
10/06/2019 175.00p 178.20p 175.00p 178.20p 61146
07/06/2019 175.60p 180.00p 172.20p 179.00p 146940
06/06/2019 180.00p 180.00p 173.80p 175.00p 42499
05/06/2019 175.00p 179.00p 169.47p 175.00p 125520
04/06/2019 178.40p 179.94p 169.60p 172.00p 79419
03/06/2019 182.00p 182.00p 177.80p 178.20p 41645
31/05/2019 182.00p 182.00p 176.20p 179.60p 63553
30/05/2019 180.00p 181.80p 180.00p 180.00p 60547
29/05/2019 174.20p 180.00p 174.20p 179.20p 75056
28/05/2019 182.00p 183.00p 174.75p 176.60p 1831893
24/05/2019 192.00p 192.00p 183.80p 184.40p 35993
23/05/2019 192.60p 192.60p 182.40p 183.00p 82752
22/05/2019 191.60p 191.60p 188.00p 188.00p 791923
21/05/2019 191.60p 192.20p 189.60p 191.00p 275390
20/05/2019 192.00p 193.80p 188.40p 191.20p 207370
17/05/2019 198.00p 198.00p 191.76p 192.60p 144064
16/05/2019 188.80p 194.80p 188.80p 191.80p 93983
15/05/2019 198.00p 198.00p 192.60p 193.80p 288988
14/05/2019 198.00p 198.00p 191.20p 194.60p 122508
13/05/2019 193.00p 197.40p 187.60p 191.40p 251067
10/05/2019 190.00p 192.20p 187.60p 189.20p 99634
09/05/2019 191.00p 191.00p 186.00p 189.00p 72917
08/05/2019 190.00p 190.00p 186.40p 190.00p 80435
07/05/2019 188.00p 190.20p 185.10p 188.80p 160858
03/05/2019 188.00p 188.00p 183.20p 187.00p 311675
02/05/2019 192.40p 192.40p 182.00p 183.00p 106869
01/05/2019 189.40p 193.20p 185.20p 187.60p 227228
30/04/2019 187.00p 194.00p 186.22p 194.00p 622860
29/04/2019 187.00p 190.60p 179.31p 184.60p 317009
26/04/2019 191.00p 191.00p 187.40p 189.00p 76563
25/04/2019 189.00p 190.20p 188.00p 190.00p 92733
24/04/2019 189.00p 189.00p 187.44p 188.00p 130761
23/04/2019 190.00p 190.00p 185.60p 188.40p 75945
18/04/2019 185.20p 191.00p 181.56p 190.00p 181901
17/04/2019 192.00p 192.00p 184.89p 190.60p 176098
16/04/2019 189.40p 190.70p 186.76p 190.60p 110022
15/04/2019 188.00p 190.00p 184.20p 188.00p 361435
12/04/2019 187.20p 187.20p 183.20p 183.60p 220149
11/04/2019 187.20p 188.00p 184.00p 184.40p 68130
10/04/2019 184.80p 185.55p 181.05p 185.00p 659824
09/04/2019 188.00p 188.00p 181.00p 184.60p 878692
08/04/2019 190.00p 193.50p 185.40p 186.00p 104476
05/04/2019 195.00p 195.00p 186.60p 189.00p 93923
04/04/2019 190.00p 194.60p 188.73p 191.80p 401195
03/04/2019 190.00p 190.20p 188.00p 190.00p 79666
02/04/2019 196.00p 196.00p 186.80p 187.60p 527379
01/04/2019 187.00p 194.20p 187.00p 187.60p 578707
29/03/2019 182.40p 190.16p 181.80p 187.20p 274524
28/03/2019 175.20p 182.80p 169.58p 180.00p 150878
27/03/2019 176.00p 177.40p 173.00p 175.20p 622276
26/03/2019 168.40p 175.20p 167.69p 175.20p 147068
25/03/2019 161.60p 167.80p 158.33p 167.80p 458249
22/03/2019 175.00p 175.00p 164.21p 166.40p 197273
21/03/2019 172.20p 174.40p 170.81p 172.00p 152350
20/03/2019 180.00p 180.00p 173.16p 174.00p 114768
19/03/2019 180.00p 180.00p 175.00p 175.80p 284784
18/03/2019 180.00p 180.00p 171.60p 176.80p 625921
15/03/2019 180.00p 180.00p 175.40p 176.00p 1149878
14/03/2019 180.00p 180.00p 175.80p 175.80p 421703
13/03/2019 171.20p 177.20p 171.20p 174.00p 101554
12/03/2019 182.40p 182.40p 172.20p 172.80p 141554
11/03/2019 177.20p 181.24p 173.20p 174.00p 133206
08/03/2019 179.40p 185.00p 175.00p 176.40p 148554
07/03/2019 185.00p 185.00p 179.40p 179.40p 131120
06/03/2019 183.00p 183.18p 179.80p 181.40p 141696
05/03/2019 185.00p 185.00p 181.40p 181.40p 142863
04/03/2019 185.00p 185.40p 181.00p 181.60p 182630
01/03/2019 185.00p 185.00p 182.00p 182.00p 257357
28/02/2019 180.00p 189.00p 180.00p 185.00p 976543
27/02/2019 180.00p 186.00p 180.00p 184.40p 155754

*Close Price adjusted for both dividends and splits