RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/07/2017 269.25p 270.00p 263.50p 265.50p 73898
27/07/2017 264.25p 274.00p 264.25p 270.50p 69927
26/07/2017 266.50p 269.75p 265.00p 265.00p 119759
25/07/2017 268.75p 270.50p 265.00p 267.50p 117684
24/07/2017 265.75p 266.00p 260.25p 265.50p 186633
21/07/2017 269.75p 269.75p 263.50p 266.25p 66161
20/07/2017 266.75p 270.00p 261.00p 269.00p 55024
19/07/2017 266.75p 266.75p 259.50p 263.50p 113606
18/07/2017 266.75p 266.75p 257.50p 258.00p 49100
17/07/2017 262.75p 263.25p 256.00p 259.75p 111555
14/07/2017 258.00p 259.75p 257.00p 259.00p 89406
13/07/2017 266.75p 266.75p 255.00p 258.00p 148123
12/07/2017 258.75p 260.00p 257.50p 257.50p 43814
11/07/2017 257.00p 262.00p 256.00p 256.50p 156332
10/07/2017 260.50p 264.00p 255.00p 262.75p 68403
07/07/2017 258.50p 260.25p 256.25p 260.25p 132186
06/07/2017 258.25p 261.25p 256.00p 259.00p 85624
05/07/2017 258.50p 259.25p 256.00p 258.75p 74238
04/07/2017 256.25p 260.00p 255.50p 257.25p 40759
03/07/2017 255.25p 266.75p 255.25p 259.50p 85164
30/06/2017 256.50p 264.50p 256.50p 262.00p 250269
29/06/2017 258.25p 265.75p 255.00p 257.00p 222404
28/06/2017 255.75p 267.00p 255.25p 260.00p 105373
27/06/2017 262.50p 262.50p 256.00p 257.50p 103057
26/06/2017 266.00p 266.00p 260.25p 262.75p 74881
23/06/2017 266.00p 267.75p 264.75p 266.00p 135860
22/06/2017 266.50p 269.25p 266.00p 267.75p 297277
21/06/2017 264.00p 272.25p 263.75p 268.25p 113531
20/06/2017 267.75p 272.00p 263.50p 265.25p 117411
19/06/2017 266.50p 272.25p 266.50p 268.25p 120202
16/06/2017 260.25p 270.00p 260.25p 266.00p 536691
15/06/2017 276.75p 276.75p 256.00p 262.50p 256333
14/06/2017 271.50p 274.81p 269.75p 270.50p 215160
13/06/2017 274.75p 275.25p 269.50p 271.25p 133752
12/06/2017 276.75p 277.00p 271.00p 274.25p 149655
09/06/2017 273.25p 275.35p 270.75p 274.00p 261506
08/06/2017 271.75p 278.00p 269.00p 274.00p 116340
07/06/2017 275.25p 275.25p 270.50p 271.75p 168228
06/06/2017 277.50p 279.25p 273.25p 273.75p 272221
05/06/2017 275.75p 278.50p 274.25p 278.50p 170618
02/06/2017 275.25p 277.00p 274.00p 274.00p 349782
01/06/2017 276.00p 277.25p 274.00p 275.25p 164739
31/05/2017 274.50p 278.00p 273.50p 276.00p 271438
30/05/2017 277.50p 279.50p 275.25p 277.00p 284001
26/05/2017 275.00p 276.00p 273.25p 276.00p 292217
25/05/2017 275.00p 275.00p 272.00p 273.00p 434516
24/05/2017 274.50p 277.50p 272.25p 276.00p 164904
23/05/2017 274.25p 275.75p 270.25p 270.25p 232720
22/05/2017 272.00p 276.25p 268.75p 275.00p 638901
19/05/2017 267.25p 270.00p 267.25p 269.25p 734130
18/05/2017 266.25p 270.00p 263.61p 270.00p 415175
17/05/2017 272.00p 272.00p 262.25p 263.75p 367991
16/05/2017 265.50p 269.25p 265.00p 266.50p 357953
15/05/2017 275.00p 275.00p 267.00p 267.50p 156814
12/05/2017 269.25p 270.75p 268.00p 270.75p 618897
11/05/2017 272.00p 272.50p 269.25p 270.00p 210865
10/05/2017 272.00p 273.00p 265.00p 271.75p 176891
09/05/2017 272.00p 272.00p 266.75p 271.00p 390125
08/05/2017 270.00p 273.25p 266.00p 267.75p 266388
05/05/2017 265.50p 272.50p 264.55p 270.00p 407564
04/05/2017 265.00p 267.25p 263.00p 266.00p 413644
03/05/2017 265.00p 265.25p 260.75p 265.00p 482504
02/05/2017 260.25p 270.00p 258.00p 265.00p 739835
28/04/2017 258.75p 262.75p 253.13p 254.25p 340846
27/04/2017 262.50p 262.50p 257.00p 261.50p 108449
26/04/2017 262.00p 262.00p 259.50p 261.75p 145533
25/04/2017 263.00p 263.00p 259.75p 259.75p 140161
24/04/2017 263.00p 266.75p 258.05p 263.00p 422574
21/04/2017 259.00p 260.75p 257.25p 259.50p 150850
20/04/2017 259.00p 259.00p 253.75p 257.00p 196969
19/04/2017 255.50p 263.00p 255.50p 259.25p 183437
18/04/2017 263.50p 263.50p 255.50p 257.50p 160677
13/04/2017 260.25p 262.31p 257.25p 259.25p 74767
12/04/2017 260.50p 263.25p 259.25p 262.75p 84069
11/04/2017 267.50p 267.50p 258.25p 259.25p 183391
10/04/2017 267.00p 267.69p 263.00p 264.25p 210339
07/04/2017 260.00p 266.75p 260.00p 264.25p 114659
06/04/2017 265.00p 267.00p 262.25p 264.50p 155919
05/04/2017 265.00p 267.00p 259.75p 264.25p 326462
04/04/2017 250.00p 264.50p 250.00p 262.25p 557118
03/04/2017 246.75p 259.00p 246.00p 255.75p 930066
31/03/2017 248.50p 250.00p 240.00p 246.50p 158949
30/03/2017 240.25p 251.75p 240.25p 249.50p 321461
29/03/2017 252.00p 252.00p 246.22p 249.75p 206547
28/03/2017 249.75p 249.75p 245.00p 245.00p 81405
27/03/2017 240.00p 248.50p 240.00p 245.50p 339904
24/03/2017 240.75p 251.75p 240.75p 248.25p 83299
23/03/2017 251.50p 251.50p 243.25p 246.50p 120360
22/03/2017 246.75p 247.13p 240.25p 243.50p 276139
21/03/2017 255.00p 255.00p 244.25p 244.50p 203775
20/03/2017 259.00p 259.00p 248.75p 249.25p 94573
17/03/2017 250.00p 253.75p 247.50p 250.00p 410940
16/03/2017 251.25p 255.00p 247.50p 248.25p 197051
15/03/2017 254.00p 254.00p 248.39p 248.75p 156277
14/03/2017 253.75p 254.10p 248.25p 250.00p 225703
13/03/2017 254.25p 254.25p 249.00p 251.25p 297241
10/03/2017 250.50p 255.26p 250.00p 251.00p 268344
09/03/2017 257.00p 257.39p 250.00p 252.00p 264332
08/03/2017 252.75p 254.00p 250.00p 252.00p 418718
07/03/2017 258.00p 258.00p 250.50p 252.00p 1168010
06/03/2017 256.50p 259.00p 254.00p 254.50p 188851
03/03/2017 259.00p 259.00p 242.00p 256.25p 553337
02/03/2017 257.25p 262.00p 253.00p 254.00p 451176
01/03/2017 249.50p 256.50p 245.50p 251.00p 465150
28/02/2017 245.50p 250.25p 245.50p 247.00p 160972
27/02/2017 253.50p 253.50p 247.10p 247.25p 188449
24/02/2017 245.50p 255.75p 245.50p 249.25p 937517
23/02/2017 256.50p 259.25p 251.00p 251.50p 258006
22/02/2017 259.50p 259.50p 248.00p 252.50p 162901
21/02/2017 251.50p 251.50p 249.74p 251.00p 287378
20/02/2017 250.50p 254.53p 250.00p 251.00p 159427
17/02/2017 254.50p 256.50p 250.38p 251.50p 229957
16/02/2017 260.00p 260.25p 252.00p 254.00p 160062
15/02/2017 264.25p 271.75p 255.98p 258.00p 623009
14/02/2017 257.25p 263.75p 253.00p 262.50p 1416100
13/02/2017 254.50p 254.50p 248.62p 250.75p 2498085
10/02/2017 250.00p 252.25p 247.00p 248.00p 348851
09/02/2017 252.25p 258.00p 250.75p 250.75p 144801
08/02/2017 252.50p 255.00p 252.00p 252.25p 659122
07/02/2017 246.50p 259.00p 246.50p 253.00p 826875
06/02/2017 250.50p 256.50p 249.75p 253.00p 756911
03/02/2017 258.00p 258.00p 253.00p 253.50p 966716
02/02/2017 260.00p 263.25p 245.25p 255.50p 4831918
01/02/2017 227.00p 230.00p 220.50p 227.25p 120481
31/01/2017 220.00p 229.50p 220.00p 227.50p 93743
30/01/2017 230.00p 230.00p 221.50p 225.25p 118948
27/01/2017 221.50p 228.75p 221.50p 223.50p 190119
26/01/2017 230.00p 230.00p 225.25p 225.25p 211123
25/01/2017 227.25p 228.00p 223.25p 225.00p 149986
24/01/2017 230.00p 230.00p 223.75p 225.50p 269135
23/01/2017 225.00p 229.95p 223.00p 225.50p 322848
20/01/2017 225.00p 231.75p 225.00p 230.00p 334685
19/01/2017 239.00p 239.00p 226.75p 227.75p 590591
18/01/2017 233.00p 239.50p 230.50p 232.50p 329571
17/01/2017 244.00p 244.00p 237.00p 237.00p 982497
16/01/2017 240.00p 241.50p 237.25p 240.00p 293641
13/01/2017 233.00p 238.75p 233.00p 237.50p 164281
12/01/2017 233.00p 240.63p 233.00p 237.50p 1363808
11/01/2017 233.00p 240.40p 233.00p 237.50p 2785934
10/01/2017 221.75p 238.25p 221.75p 236.50p 1596054
09/01/2017 227.00p 230.26p 222.50p 228.50p 728174
06/01/2017 225.00p 227.00p 221.50p 225.00p 551888
05/01/2017 220.25p 226.75p 220.25p 222.25p 78428
04/01/2017 224.00p 225.00p 223.75p 224.00p 145424
03/01/2017 220.00p 227.00p 215.54p 225.00p 446149
30/12/2016 211.75p 223.00p 211.75p 222.50p 61130
29/12/2016 219.00p 219.25p 216.52p 218.25p 135113
28/12/2016 219.00p 219.00p 210.00p 216.25p 118154
23/12/2016 219.00p 219.00p 215.50p 217.00p 76987
22/12/2016 213.00p 217.21p 212.25p 214.75p 400149
21/12/2016 213.00p 216.75p 212.00p 212.00p 146944
20/12/2016 218.00p 218.00p 210.00p 212.25p 78075
19/12/2016 213.50p 217.00p 211.75p 213.25p 141655
16/12/2016 211.00p 214.75p 209.75p 213.50p 250148
15/12/2016 210.75p 211.00p 205.50p 211.00p 138884
14/12/2016 211.75p 211.75p 206.00p 207.00p 123667
13/12/2016 212.00p 212.00p 208.50p 209.00p 107610
12/12/2016 205.00p 210.75p 205.00p 209.50p 92511
09/12/2016 205.00p 210.00p 205.00p 206.50p 156742
08/12/2016 210.00p 210.00p 206.68p 209.00p 74214
07/12/2016 205.25p 209.75p 205.00p 208.50p 161652
06/12/2016 198.00p 212.00p 198.00p 211.00p 261449
05/12/2016 193.50p 207.50p 193.50p 206.25p 180319
02/12/2016 190.00p 204.25p 190.00p 203.50p 182794
01/12/2016 188.25p 199.25p 186.69p 198.75p 370812
30/11/2016 189.50p 189.94p 183.00p 187.50p 278625
29/11/2016 181.50p 188.75p 181.50p 188.50p 174296
28/11/2016 183.50p 189.10p 181.00p 181.50p 136388
25/11/2016 185.25p 187.75p 183.00p 184.00p 106934
24/11/2016 184.25p 185.00p 182.88p 185.00p 2280720
23/11/2016 180.00p 185.25p 180.00p 183.50p 133054
22/11/2016 183.75p 187.23p 181.25p 182.75p 907106
21/11/2016 178.75p 186.49p 176.84p 183.75p 421608
18/11/2016 177.50p 177.50p 170.50p 173.50p 62672
17/11/2016 175.00p 176.00p 168.18p 175.25p 36829
16/11/2016 179.00p 179.00p 173.00p 175.25p 67889
15/11/2016 179.00p 179.00p 174.00p 176.50p 78509
14/11/2016 169.75p 178.00p 169.75p 174.25p 73487
11/11/2016 176.75p 179.50p 173.00p 177.50p 75154
10/11/2016 176.00p 176.75p 173.25p 176.75p 117630
09/11/2016 170.00p 173.25p 165.75p 172.75p 143860
08/11/2016 168.00p 171.00p 166.75p 170.00p 113789
07/11/2016 168.00p 173.75p 168.00p 168.75p 81940
04/11/2016 175.00p 175.00p 169.00p 171.50p 117985
03/11/2016 167.75p 175.00p 167.75p 174.25p 170014
02/11/2016 168.25p 171.00p 164.25p 170.00p 313342
01/11/2016 167.50p 169.75p 166.41p 168.50p 954299
31/10/2016 172.00p 172.00p 167.50p 169.25p 164646
28/10/2016 168.25p 170.00p 167.50p 168.00p 71270
27/10/2016 166.00p 168.50p 166.00p 168.50p 237876
26/10/2016 165.75p 169.25p 165.75p 166.75p 205698
25/10/2016 162.75p 171.75p 162.75p 167.75p 119747
24/10/2016 167.25p 172.00p 167.00p 170.75p 98318
21/10/2016 172.00p 172.00p 164.00p 168.25p 215845
20/10/2016 164.50p 167.50p 164.25p 166.25p 594776
19/10/2016 171.50p 171.50p 163.82p 167.25p 232345
18/10/2016 171.75p 171.75p 163.25p 165.50p 258906
17/10/2016 163.50p 166.50p 163.25p 164.00p 189232
14/10/2016 170.75p 170.75p 163.00p 165.75p 179359
13/10/2016 167.25p 168.25p 162.50p 163.50p 1372029

*Close Price adjusted for both dividends and splits