RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/05/2018 268.50p 271.13p 265.50p 267.50p 215088
14/05/2018 271.50p 273.50p 268.00p 268.50p 71518
11/05/2018 269.50p 271.50p 265.00p 268.50p 451549
10/05/2018 264.50p 271.50p 264.50p 268.50p 150174
09/05/2018 264.00p 267.00p 261.50p 264.50p 216384
08/05/2018 266.50p 271.50p 263.00p 263.00p 308911
04/05/2018 269.50p 273.00p 269.00p 270.00p 108154
03/05/2018 277.00p 277.00p 269.50p 269.50p 133980
02/05/2018 271.00p 279.08p 270.00p 271.00p 1327846
01/05/2018 265.50p 277.00p 260.00p 273.00p 701482
30/04/2018 265.00p 265.00p 257.50p 258.50p 107297
27/04/2018 264.00p 266.00p 259.50p 260.00p 125736
26/04/2018 265.50p 266.00p 262.00p 263.50p 83469
25/04/2018 265.00p 265.03p 263.00p 263.50p 90365
24/04/2018 266.00p 266.21p 260.00p 262.00p 148967
23/04/2018 266.50p 268.00p 264.00p 265.00p 103240
20/04/2018 265.50p 269.50p 264.00p 268.00p 145301
19/04/2018 267.50p 267.50p 260.00p 261.50p 2310014
18/04/2018 269.50p 270.00p 265.00p 267.00p 162463
17/04/2018 274.00p 274.06p 266.00p 266.50p 331847
16/04/2018 274.50p 274.50p 265.40p 270.00p 113395
13/04/2018 268.50p 273.00p 268.50p 271.00p 89372
12/04/2018 264.50p 270.00p 264.50p 268.00p 59957
11/04/2018 263.00p 269.00p 263.00p 269.00p 117047
10/04/2018 263.00p 269.55p 261.50p 264.00p 119467
09/04/2018 257.50p 262.00p 257.00p 261.50p 1076721
06/04/2018 255.00p 262.50p 255.00p 261.50p 163678
05/04/2018 248.50p 257.50p 248.50p 255.00p 239019
04/04/2018 255.00p 255.50p 254.00p 255.50p 274651
03/04/2018 255.00p 257.50p 252.68p 255.50p 420598
29/03/2018 256.00p 256.00p 254.50p 255.00p 305839
28/03/2018 252.50p 255.50p 252.50p 255.00p 214689
27/03/2018 255.50p 257.50p 254.00p 254.50p 590035
26/03/2018 251.00p 256.00p 251.00p 254.00p 460924
23/03/2018 249.50p 255.50p 249.50p 255.50p 132615
22/03/2018 254.50p 255.50p 250.32p 255.00p 388746
21/03/2018 259.00p 259.00p 254.00p 255.00p 310262
20/03/2018 256.00p 256.00p 254.00p 254.00p 244392
19/03/2018 254.00p 255.00p 254.00p 254.00p 281059
16/03/2018 253.00p 256.50p 252.50p 254.00p 476673
15/03/2018 255.00p 256.50p 252.00p 255.00p 759530
14/03/2018 257.00p 257.00p 250.50p 254.00p 421784
13/03/2018 252.00p 254.50p 251.00p 253.50p 271992
12/03/2018 253.50p 254.11p 250.50p 253.00p 123509
09/03/2018 250.00p 255.50p 248.96p 252.50p 100411
08/03/2018 248.50p 259.00p 248.00p 257.00p 1093175
07/03/2018 262.00p 262.00p 249.86p 251.00p 273382
06/03/2018 237.50p 266.00p 235.50p 264.00p 227723
05/03/2018 236.50p 239.50p 228.50p 237.50p 2135577
02/03/2018 237.00p 237.00p 228.50p 231.00p 121775
01/03/2018 237.00p 237.00p 228.50p 232.00p 1328401
28/02/2018 233.00p 233.50p 226.50p 226.50p 231528
27/02/2018 227.50p 235.50p 227.00p 235.00p 807979
26/02/2018 231.00p 235.50p 225.36p 230.50p 222505
23/02/2018 230.50p 234.00p 225.50p 231.00p 184159
22/02/2018 228.50p 234.00p 227.00p 227.00p 64627
21/02/2018 236.00p 237.50p 234.50p 236.00p 130256
20/02/2018 240.00p 240.00p 234.50p 234.50p 285724
19/02/2018 237.50p 237.50p 233.09p 235.00p 209808
16/02/2018 232.00p 238.50p 229.65p 235.00p 290782
15/02/2018 229.50p 237.50p 228.50p 232.50p 652995
14/02/2018 238.00p 239.00p 230.48p 233.00p 522776
13/02/2018 235.50p 238.00p 233.17p 236.50p 701851
12/02/2018 242.00p 244.50p 236.00p 240.00p 123623
09/02/2018 245.50p 248.50p 237.00p 241.50p 386403
08/02/2018 248.50p 252.25p 248.00p 250.00p 88963
07/02/2018 245.50p 252.00p 245.50p 250.00p 312853
06/02/2018 246.00p 251.00p 245.50p 249.50p 332399
05/02/2018 256.00p 256.50p 250.50p 256.00p 436098
02/02/2018 258.00p 260.00p 254.50p 259.00p 345462
01/02/2018 265.50p 275.00p 247.24p 258.50p 3683761
31/01/2018 294.50p 294.50p 288.00p 291.50p 173297
30/01/2018 284.50p 290.31p 284.00p 287.00p 129022
29/01/2018 278.00p 291.50p 278.00p 289.50p 110780
26/01/2018 283.50p 288.00p 282.50p 282.50p 164082
25/01/2018 290.00p 290.00p 283.65p 285.00p 195807
24/01/2018 290.50p 298.00p 288.00p 288.00p 102608
23/01/2018 296.50p 296.50p 290.00p 293.50p 60515
22/01/2018 299.50p 300.00p 290.00p 294.50p 65845
19/01/2018 296.50p 298.50p 294.50p 294.50p 242310
18/01/2018 298.00p 298.00p 294.50p 295.50p 91288
17/01/2018 304.00p 304.00p 295.00p 298.00p 379667
16/01/2018 297.50p 307.50p 296.00p 305.50p 148076
15/01/2018 300.00p 306.50p 294.14p 298.00p 260613
12/01/2018 287.50p 297.50p 287.50p 293.00p 177609
11/01/2018 289.00p 295.00p 288.74p 295.00p 84346
10/01/2018 291.00p 292.18p 285.50p 289.00p 437378
09/01/2018 283.50p 293.00p 280.00p 290.00p 116059
08/01/2018 277.50p 288.50p 273.58p 288.00p 229134
05/01/2018 271.00p 279.00p 270.00p 276.50p 945526
04/01/2018 270.00p 272.00p 267.00p 270.00p 67751
03/01/2018 267.00p 276.00p 267.00p 267.50p 693378
02/01/2018 279.00p 279.00p 269.50p 275.00p 30848
29/12/2017 276.25p 276.25p 268.00p 272.25p 19712
28/12/2017 272.75p 279.00p 270.25p 275.50p 31381
27/12/2017 266.50p 272.00p 263.84p 272.00p 30350
22/12/2017 273.00p 273.00p 266.39p 268.00p 24405
21/12/2017 263.25p 272.50p 263.25p 272.50p 35657
20/12/2017 261.25p 265.25p 260.00p 263.00p 79148
19/12/2017 266.25p 268.50p 260.25p 263.75p 100999
18/12/2017 267.25p 271.50p 265.50p 267.25p 46380
15/12/2017 271.75p 271.75p 260.00p 265.75p 137626
14/12/2017 270.25p 270.51p 260.00p 260.00p 105021
13/12/2017 271.75p 271.75p 262.75p 263.00p 75868
12/12/2017 268.75p 268.75p 261.75p 265.00p 106947
11/12/2017 268.00p 275.00p 264.50p 265.50p 61672
08/12/2017 262.00p 273.25p 262.00p 269.50p 62635
07/12/2017 277.00p 277.00p 263.00p 263.75p 57496
06/12/2017 268.25p 270.25p 266.84p 269.25p 77618
05/12/2017 279.75p 279.75p 270.00p 271.00p 103684
04/12/2017 275.25p 278.75p 273.75p 276.00p 94800
01/12/2017 265.25p 280.00p 265.25p 279.00p 113938
30/11/2017 273.25p 273.25p 266.75p 271.75p 202381
29/11/2017 266.75p 273.75p 264.26p 271.50p 191801
28/11/2017 269.50p 270.50p 262.25p 263.00p 155603
27/11/2017 267.25p 272.00p 267.25p 269.50p 86801
24/11/2017 274.00p 274.00p 267.25p 270.00p 45657
23/11/2017 272.50p 272.50p 269.50p 270.00p 112564
22/11/2017 265.25p 270.00p 265.25p 268.00p 149728
21/11/2017 269.00p 270.25p 265.75p 267.00p 51792
20/11/2017 264.50p 270.00p 262.50p 266.50p 302545
17/11/2017 266.50p 267.25p 262.50p 264.75p 200539
16/11/2017 265.50p 270.50p 262.00p 265.50p 562943
15/11/2017 270.50p 271.84p 263.70p 264.25p 66961
14/11/2017 278.00p 278.50p 268.75p 270.00p 80914
13/11/2017 286.25p 286.25p 274.22p 276.00p 85344
10/11/2017 290.75p 290.75p 277.36p 280.00p 227218
09/11/2017 294.00p 294.25p 285.75p 285.75p 148354
08/11/2017 290.25p 296.75p 290.25p 293.00p 82449
07/11/2017 293.25p 298.71p 291.25p 295.00p 223925
06/11/2017 298.75p 298.75p 290.00p 291.00p 203138
03/11/2017 294.25p 295.00p 291.75p 292.00p 135047
02/11/2017 294.25p 294.25p 290.25p 292.00p 218009
01/11/2017 295.00p 298.25p 290.00p 290.50p 156959
31/10/2017 288.75p 297.50p 286.00p 294.25p 78537
30/10/2017 287.25p 290.25p 284.50p 286.50p 63898
27/10/2017 283.00p 294.00p 282.50p 287.00p 53135
26/10/2017 289.50p 291.25p 284.00p 284.75p 16663
25/10/2017 289.50p 291.00p 285.00p 287.25p 46048
24/10/2017 291.50p 295.94p 288.75p 289.00p 59719
23/10/2017 297.00p 297.25p 287.25p 287.50p 39734
20/10/2017 294.00p 294.00p 290.25p 290.75p 32365
19/10/2017 298.00p 298.00p 291.50p 293.75p 179406
18/10/2017 300.75p 300.75p 296.50p 296.50p 44691
17/10/2017 298.75p 301.00p 294.81p 298.50p 106548
16/10/2017 295.75p 299.50p 292.25p 299.50p 103290
13/10/2017 296.75p 300.50p 296.75p 298.00p 144620
12/10/2017 295.75p 296.50p 292.25p 296.25p 34195
11/10/2017 292.25p 298.00p 291.00p 293.50p 105539
10/10/2017 301.00p 301.00p 295.75p 298.25p 41424
09/10/2017 300.00p 300.00p 296.00p 299.25p 102578
06/10/2017 303.75p 303.75p 297.50p 299.00p 72372
05/10/2017 294.50p 302.50p 294.25p 302.50p 74942
04/10/2017 291.50p 295.50p 290.25p 294.75p 51654
03/10/2017 289.50p 297.00p 289.25p 295.00p 47381
02/10/2017 284.75p 293.50p 284.75p 293.50p 57565
29/09/2017 283.25p 289.75p 281.00p 288.50p 77022
28/09/2017 281.25p 284.75p 279.75p 283.50p 15672
27/09/2017 280.50p 284.75p 278.75p 283.75p 25673
26/09/2017 279.00p 281.50p 276.25p 281.00p 87155
25/09/2017 275.00p 280.00p 274.50p 276.75p 35105
22/09/2017 274.75p 280.00p 273.00p 276.00p 114930
21/09/2017 278.75p 278.75p 272.00p 273.50p 27142
20/09/2017 270.75p 276.75p 270.25p 275.75p 99367
19/09/2017 269.50p 273.50p 268.00p 269.00p 100611
18/09/2017 269.75p 280.00p 268.50p 268.50p 57318
15/09/2017 275.00p 275.25p 269.00p 275.25p 311769
14/09/2017 285.50p 287.00p 279.00p 279.25p 49134
13/09/2017 292.75p 292.75p 283.75p 289.50p 107846
12/09/2017 292.75p 292.75p 282.00p 286.25p 104390
11/09/2017 283.00p 290.25p 283.00p 287.50p 46940
08/09/2017 288.25p 290.00p 286.50p 288.50p 48303
07/09/2017 284.50p 292.50p 284.50p 290.50p 50295
06/09/2017 294.75p 294.75p 283.00p 288.00p 131655
05/09/2017 285.25p 292.00p 285.25p 289.00p 57743
04/09/2017 295.00p 295.00p 285.50p 290.00p 27397
01/09/2017 288.00p 291.50p 288.00p 290.00p 92502
31/08/2017 289.50p 296.00p 285.00p 288.75p 180024
30/08/2017 285.75p 294.00p 285.75p 294.00p 265844
29/08/2017 290.00p 294.00p 290.00p 291.25p 73994
25/08/2017 288.25p 295.50p 288.25p 292.50p 25416
24/08/2017 299.75p 299.75p 288.25p 295.75p 40735
23/08/2017 290.00p 297.75p 289.50p 297.50p 81873
22/08/2017 295.75p 296.75p 291.00p 291.50p 66624
21/08/2017 295.50p 300.00p 293.75p 295.00p 39097
18/08/2017 296.50p 296.50p 288.00p 293.25p 157083
17/08/2017 296.00p 297.50p 294.50p 295.00p 40908
16/08/2017 292.25p 298.00p 292.25p 295.00p 33535
15/08/2017 295.00p 295.00p 291.00p 293.50p 65369
14/08/2017 292.75p 294.25p 291.25p 293.50p 103857
11/08/2017 279.25p 292.75p 279.25p 292.75p 199760
10/08/2017 270.75p 289.25p 270.75p 288.00p 145554
09/08/2017 280.00p 282.00p 276.75p 282.00p 64566
08/08/2017 275.75p 281.25p 273.25p 280.00p 88614
07/08/2017 275.00p 279.50p 274.75p 277.00p 105243
04/08/2017 275.50p 285.25p 272.00p 278.75p 415635
03/08/2017 267.50p 271.00p 265.50p 266.50p 129035
02/08/2017 269.25p 272.00p 267.25p 269.50p 111032
01/08/2017 273.75p 274.75p 269.25p 270.75p 70567
31/07/2017 272.25p 274.25p 269.25p 273.25p 134835

*Close Price adjusted for both dividends and splits