RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2019 175.00p 184.47p 175.00p 180.60p 194824
25/02/2019 173.00p 180.00p 173.00p 179.40p 149000
22/02/2019 174.80p 180.25p 168.64p 176.60p 443603
21/02/2019 175.00p 175.00p 171.30p 173.00p 225257
20/02/2019 166.60p 174.94p 166.60p 170.20p 168629
19/02/2019 174.40p 174.80p 170.40p 171.60p 81642
18/02/2019 174.40p 175.14p 169.36p 173.60p 227427
15/02/2019 178.00p 178.00p 172.40p 175.00p 444920
14/02/2019 168.00p 177.00p 168.00p 172.20p 325095
13/02/2019 161.20p 179.80p 161.20p 172.40p 491443
12/02/2019 168.00p 170.92p 161.20p 162.00p 128594
11/02/2019 157.00p 174.40p 157.00p 174.00p 189508
08/02/2019 160.00p 164.20p 157.80p 162.80p 149350
07/02/2019 163.60p 168.18p 160.00p 162.80p 256603
06/02/2019 160.00p 169.60p 159.00p 163.20p 294941
05/02/2019 162.00p 168.80p 155.80p 168.00p 256461
04/02/2019 143.00p 161.20p 143.00p 161.00p 302064
01/02/2019 134.00p 142.40p 134.00p 139.40p 514580
31/01/2019 138.00p 144.68p 134.00p 134.00p 187484
30/01/2019 138.00p 143.06p 138.00p 138.00p 59523
29/01/2019 140.60p 144.83p 138.20p 138.20p 67286
28/01/2019 150.00p 150.00p 141.20p 141.60p 136012
25/01/2019 140.00p 146.60p 140.00p 146.40p 14202
24/01/2019 146.60p 146.80p 143.80p 143.80p 286833
23/01/2019 140.00p 145.00p 140.00p 145.00p 96485
22/01/2019 143.00p 148.80p 143.00p 144.20p 268113
21/01/2019 154.80p 155.05p 145.40p 146.60p 415208
18/01/2019 144.80p 154.80p 142.60p 154.80p 134828
17/01/2019 143.20p 147.90p 141.00p 141.80p 88451
16/01/2019 141.00p 148.40p 141.00p 144.80p 91584
15/01/2019 141.00p 145.80p 141.00p 145.00p 99232
14/01/2019 145.00p 150.00p 143.00p 143.00p 101932
11/01/2019 155.00p 155.00p 147.20p 148.40p 716609
10/01/2019 153.00p 155.20p 145.80p 154.40p 241506
09/01/2019 140.00p 150.85p 140.00p 148.40p 144778
08/01/2019 139.00p 148.00p 139.00p 144.00p 206232
07/01/2019 142.00p 144.60p 137.00p 142.80p 551573
04/01/2019 135.00p 140.40p 134.40p 139.60p 363547
03/01/2019 142.80p 142.80p 137.11p 138.40p 93895
02/01/2019 139.00p 142.80p 136.00p 140.00p 162960
31/12/2018 138.60p 138.60p 130.80p 136.00p 162705
28/12/2018 136.20p 140.20p 130.80p 132.00p 140888
27/12/2018 141.00p 141.00p 134.60p 136.00p 161826
24/12/2018 138.60p 138.60p 134.40p 134.40p 72795
21/12/2018 137.00p 139.80p 124.80p 136.40p 626534
20/12/2018 137.00p 144.60p 137.00p 138.20p 99189
19/12/2018 143.60p 143.60p 141.00p 142.20p 201419
18/12/2018 143.20p 143.20p 139.00p 141.40p 304010
17/12/2018 147.00p 147.00p 141.00p 142.60p 254166
14/12/2018 146.00p 147.60p 139.00p 142.00p 1549433
13/12/2018 142.00p 142.00p 138.00p 138.40p 126462
12/12/2018 144.00p 144.00p 138.00p 138.20p 352422
11/12/2018 139.00p 140.40p 137.40p 138.00p 834272
10/12/2018 140.80p 141.80p 137.00p 139.00p 391533
07/12/2018 144.80p 147.40p 143.00p 143.40p 548152
06/12/2018 143.00p 146.20p 141.80p 143.00p 432627
05/12/2018 149.00p 150.78p 142.80p 147.80p 344889
04/12/2018 150.00p 153.40p 148.80p 151.00p 1023559
03/12/2018 150.20p 156.67p 150.00p 150.00p 187837
30/11/2018 156.00p 161.26p 154.00p 155.00p 265026
29/11/2018 154.00p 160.60p 152.00p 160.00p 331738
28/11/2018 148.60p 152.20p 148.00p 151.40p 115948
27/11/2018 155.00p 155.00p 150.00p 151.00p 120604
26/11/2018 149.60p 153.82p 149.40p 151.00p 421047
23/11/2018 152.00p 153.80p 150.00p 150.20p 400946
22/11/2018 146.00p 155.60p 146.00p 150.20p 100899
21/11/2018 140.00p 148.00p 140.00p 147.00p 719418
20/11/2018 139.00p 148.20p 138.00p 145.00p 249220
19/11/2018 135.40p 144.00p 135.40p 139.60p 515158
16/11/2018 145.00p 145.00p 137.69p 142.00p 714882
15/11/2018 140.80p 143.60p 137.93p 142.40p 92226
14/11/2018 142.00p 146.20p 137.60p 141.60p 2809500
13/11/2018 132.00p 143.71p 118.07p 140.60p 694484
12/11/2018 148.00p 148.00p 135.20p 136.80p 4374937
09/11/2018 148.00p 149.59p 141.40p 145.00p 372398
08/11/2018 153.20p 154.96p 148.20p 149.60p 520798
07/11/2018 152.00p 153.00p 148.80p 152.60p 950118
06/11/2018 150.00p 155.89p 150.00p 150.80p 999553
05/11/2018 153.00p 160.00p 149.00p 150.80p 802519
02/11/2018 162.00p 162.60p 152.60p 156.00p 533023
01/11/2018 159.00p 164.00p 157.76p 159.40p 336933
31/10/2018 162.00p 166.06p 156.80p 156.80p 416792
30/10/2018 149.00p 161.20p 147.28p 157.00p 1414945
29/10/2018 146.40p 152.55p 140.20p 149.00p 762317
26/10/2018 146.80p 148.95p 141.20p 142.00p 1771363
25/10/2018 168.60p 168.60p 141.40p 150.00p 5274381
24/10/2018 199.00p 207.00p 198.40p 207.00p 72573
23/10/2018 209.00p 209.00p 196.68p 200.00p 125919
22/10/2018 213.50p 217.00p 209.00p 209.00p 111530
19/10/2018 209.00p 216.12p 209.00p 211.00p 85017
18/10/2018 212.00p 215.00p 212.00p 214.00p 235009
17/10/2018 211.00p 214.00p 210.00p 214.00p 62097
16/10/2018 212.50p 212.50p 205.50p 210.00p 406624
15/10/2018 215.00p 215.00p 210.50p 212.50p 201916
12/10/2018 207.00p 215.00p 207.00p 214.00p 178419
11/10/2018 202.00p 209.00p 197.60p 207.00p 126009
10/10/2018 203.00p 207.50p 203.00p 206.00p 147886
09/10/2018 206.00p 210.00p 203.50p 205.50p 81763
08/10/2018 215.00p 216.30p 208.50p 208.50p 55830
05/10/2018 227.00p 227.00p 214.50p 217.50p 53432
04/10/2018 218.00p 221.32p 216.50p 217.00p 41244
03/10/2018 227.00p 227.00p 219.50p 219.50p 115184
02/10/2018 218.50p 225.00p 216.50p 224.00p 151102
01/10/2018 226.00p 226.00p 217.50p 222.00p 159784
28/09/2018 227.00p 227.00p 218.00p 220.00p 145129
27/09/2018 226.00p 226.00p 218.50p 220.00p 137224
26/09/2018 215.00p 218.00p 215.00p 218.00p 136247
25/09/2018 217.50p 220.00p 215.25p 215.50p 118748
24/09/2018 218.00p 219.00p 217.00p 217.50p 139655
21/09/2018 218.00p 225.00p 217.00p 218.00p 140388
20/09/2018 218.00p 219.00p 217.47p 218.50p 116930
19/09/2018 227.00p 227.00p 216.10p 219.00p 93949
18/09/2018 218.00p 219.00p 217.50p 219.00p 73739
17/09/2018 218.50p 219.00p 216.07p 218.50p 77924
14/09/2018 218.00p 220.00p 217.00p 217.00p 79461
13/09/2018 222.00p 222.00p 214.00p 214.00p 114505
12/09/2018 227.00p 227.00p 221.50p 225.00p 68123
11/09/2018 225.00p 226.50p 216.45p 225.00p 154826
10/09/2018 227.50p 228.75p 215.00p 215.00p 119530
07/09/2018 230.00p 234.50p 221.50p 221.50p 151038
06/09/2018 236.00p 236.46p 232.00p 232.00p 103910
05/09/2018 233.00p 238.00p 232.50p 238.00p 388974
04/09/2018 242.50p 242.50p 234.00p 234.00p 269987
03/09/2018 236.50p 238.00p 235.00p 237.00p 85234
31/08/2018 242.00p 243.22p 235.00p 235.00p 138400
30/08/2018 234.50p 239.00p 233.50p 235.00p 208752
29/08/2018 238.00p 238.00p 234.50p 235.00p 85997
28/08/2018 238.00p 239.50p 235.50p 237.50p 56099
24/08/2018 240.00p 240.50p 237.00p 237.00p 119548
23/08/2018 240.00p 245.50p 240.00p 241.50p 44111
22/08/2018 240.00p 241.00p 236.00p 236.00p 43187
21/08/2018 237.50p 242.50p 236.86p 240.50p 520326
20/08/2018 237.00p 239.25p 233.50p 233.50p 46898
17/08/2018 233.00p 240.88p 233.00p 235.00p 51526
16/08/2018 239.50p 240.00p 237.00p 239.00p 165401
15/08/2018 243.50p 243.50p 235.00p 237.00p 61918
14/08/2018 241.00p 243.00p 240.00p 240.00p 423805
13/08/2018 239.00p 243.50p 239.00p 242.00p 57634
10/08/2018 248.00p 248.00p 238.00p 243.00p 1413876
09/08/2018 248.00p 248.00p 242.00p 243.00p 182532
08/08/2018 248.00p 248.00p 241.50p 243.50p 1688082
07/08/2018 240.00p 243.00p 239.76p 243.00p 693414
06/08/2018 245.00p 245.00p 242.50p 243.00p 150476
03/08/2018 238.00p 244.50p 238.00p 238.50p 161138
02/08/2018 252.00p 255.00p 241.00p 241.00p 262471
01/08/2018 246.50p 247.00p 245.00p 246.00p 69362
31/07/2018 245.50p 247.00p 244.00p 245.50p 164785
30/07/2018 245.50p 248.99p 245.50p 246.00p 58770
27/07/2018 246.00p 248.83p 246.00p 248.50p 95498
26/07/2018 248.00p 249.00p 244.00p 246.00p 164413
25/07/2018 252.50p 252.50p 244.00p 244.00p 146074
24/07/2018 252.50p 252.50p 244.00p 252.50p 200871
23/07/2018 245.00p 248.00p 245.00p 245.00p 118145
20/07/2018 248.00p 249.50p 245.00p 248.00p 1500070
19/07/2018 246.00p 250.00p 245.00p 247.00p 51965
18/07/2018 247.00p 248.00p 245.50p 246.00p 45628
17/07/2018 247.00p 248.00p 244.83p 246.50p 121049
16/07/2018 247.00p 248.50p 244.50p 246.00p 93705
13/07/2018 247.50p 250.00p 244.50p 245.50p 418373
12/07/2018 249.00p 250.00p 248.50p 249.00p 49819
11/07/2018 254.50p 254.50p 248.00p 248.00p 58579
10/07/2018 256.00p 257.25p 251.50p 253.00p 89421
09/07/2018 256.00p 258.00p 255.00p 257.50p 17451
06/07/2018 251.00p 259.00p 251.00p 259.00p 83391
05/07/2018 257.50p 258.47p 255.00p 256.50p 73569
04/07/2018 251.00p 254.00p 251.00p 254.00p 208068
03/07/2018 253.50p 256.00p 251.00p 253.50p 89775
02/07/2018 259.00p 259.00p 254.00p 254.00p 62733
29/06/2018 258.50p 258.50p 255.00p 255.50p 230865
28/06/2018 258.00p 259.00p 255.50p 256.00p 259505
27/06/2018 260.00p 260.00p 257.00p 257.50p 160639
26/06/2018 264.00p 264.00p 256.00p 258.00p 168557
25/06/2018 265.00p 265.00p 260.00p 261.00p 153269
22/06/2018 261.50p 265.50p 260.50p 264.50p 440927
21/06/2018 263.50p 265.00p 261.50p 261.50p 623049
20/06/2018 266.50p 268.75p 263.62p 264.00p 104413
19/06/2018 267.00p 267.50p 264.00p 265.00p 69888
18/06/2018 270.00p 270.00p 261.38p 267.50p 125695
15/06/2018 275.00p 277.25p 263.00p 263.00p 277172
14/06/2018 280.00p 280.00p 271.50p 272.50p 33769
13/06/2018 280.00p 280.00p 271.00p 273.00p 632796
12/06/2018 279.50p 279.50p 272.00p 275.50p 102425
11/06/2018 277.00p 278.25p 273.00p 274.50p 70274
08/06/2018 275.00p 275.00p 271.94p 272.00p 36600
07/06/2018 273.00p 279.00p 273.00p 274.50p 292229
06/06/2018 274.50p 279.00p 273.50p 273.50p 729151
05/06/2018 266.00p 276.18p 266.00p 274.50p 792152
04/06/2018 264.50p 267.00p 264.00p 266.00p 646349
01/06/2018 266.00p 267.00p 264.00p 265.50p 214960
31/05/2018 261.00p 264.00p 261.00p 263.50p 272930
30/05/2018 264.00p 264.00p 259.00p 260.00p 61049
29/05/2018 264.50p 267.00p 260.00p 264.00p 560744
25/05/2018 263.50p 269.00p 260.00p 264.50p 137245
24/05/2018 261.00p 262.00p 257.50p 260.00p 180728
23/05/2018 268.50p 270.50p 260.50p 262.50p 198246
22/05/2018 278.00p 278.00p 268.50p 268.50p 1861879
21/05/2018 278.00p 278.00p 269.00p 269.50p 576387
18/05/2018 267.00p 277.50p 267.00p 275.00p 100023
17/05/2018 272.50p 277.00p 272.00p 273.00p 178453
16/05/2018 272.50p 273.50p 269.50p 271.50p 349037

*Close Price adjusted for both dividends and splits