Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 97.50p | 105.71p | 97.50p | 105.00p | 16383 |
| 21/11/2024 | 102.50p | 109.90p | 97.50p | 97.50p | 5041 |
| 20/11/2024 | 102.50p | 103.68p | 102.50p | 102.50p | 0 |
| 19/11/2024 | 105.00p | 105.50p | 100.26p | 105.00p | 5251 |
| 18/11/2024 | 105.00p | 105.00p | 104.25p | 105.00p | 4000 |
| 15/11/2024 | 105.00p | 107.86p | 100.10p | 105.00p | 1205 |
| 14/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 5000 |
| 13/11/2024 | 105.00p | 107.86p | 105.00p | 105.00p | 0 |
| 12/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 7000 |
| 11/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 08/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 07/11/2024 | 105.00p | 106.25p | 100.10p | 105.00p | 5819 |
| 06/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 05/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 5711 |
| 04/11/2024 | 105.00p | 105.00p | 100.10p | 105.00p | 2899 |
| 01/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 31/10/2024 | 105.00p | 105.00p | 100.25p | 105.00p | 2199 |
| 30/10/2024 | 102.50p | 105.00p | 101.75p | 105.00p | 5000 |
| 29/10/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 12500 |
| 28/10/2024 | 102.50p | 103.50p | 100.00p | 102.50p | 18519 |
| 25/10/2024 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/10/2024 | 102.50p | 103.10p | 100.00p | 102.50p | 5138 |
| 23/10/2024 | 105.00p | 105.00p | 100.00p | 102.50p | 22342 |
| 22/10/2024 | 105.00p | 107.00p | 105.00p | 105.00p | 38 |
| 21/10/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 18/10/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 17/10/2024 | 105.00p | 107.00p | 102.25p | 105.00p | 12500 |
| 16/10/2024 | 105.00p | 105.75p | 105.00p | 105.00p | 8000 |
| 15/10/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 26157 |
| 14/10/2024 | 105.00p | 107.00p | 101.33p | 105.00p | 12103 |
| 11/10/2024 | 105.00p | 107.00p | 101.33p | 105.00p | 8376 |
| 10/10/2024 | 105.00p | 107.27p | 105.00p | 105.00p | 0 |
| 09/10/2024 | 105.00p | 107.00p | 100.00p | 105.00p | 28661 |
| 08/10/2024 | 100.00p | 105.00p | 87.75p | 105.00p | 1038949 |
| 07/10/2024 | 100.00p | 102.27p | 100.00p | 100.00p | 0 |
| 04/10/2024 | 100.00p | 104.25p | 97.28p | 100.00p | 1253 |
| 03/10/2024 | 100.00p | 104.45p | 100.00p | 100.00p | 10279 |
| 02/10/2024 | 100.00p | 104.50p | 96.75p | 100.00p | 3233 |
| 01/10/2024 | 95.00p | 102.97p | 95.00p | 100.00p | 4347 |
| 30/09/2024 | 97.50p | 98.50p | 93.11p | 95.00p | 12239 |
| 27/09/2024 | 97.50p | 97.50p | 93.11p | 97.50p | 6545 |
| 26/09/2024 | 97.50p | 97.50p | 93.11p | 97.50p | 3000 |
| 25/09/2024 | 97.50p | 103.00p | 97.00p | 97.50p | 7049 |
| 24/09/2024 | 100.00p | 103.00p | 92.90p | 100.00p | 13385 |
| 23/09/2024 | 100.00p | 100.00p | 96.75p | 100.00p | 2525 |
| 20/09/2024 | 100.00p | 103.00p | 100.00p | 100.00p | 2951 |
| 19/09/2024 | 100.00p | 103.25p | 95.25p | 100.00p | 8263 |
| 18/09/2024 | 100.00p | 100.00p | 98.50p | 100.00p | 10000 |
| 17/09/2024 | 100.00p | 104.50p | 100.00p | 100.00p | 385 |
| 16/09/2024 | 100.00p | 100.00p | 98.50p | 100.00p | 33 |
| 13/09/2024 | 100.00p | 105.00p | 100.00p | 100.00p | 10000 |
| 12/09/2024 | 100.00p | 100.00p | 99.29p | 100.00p | 0 |
| 11/09/2024 | 100.00p | 100.00p | 99.29p | 100.00p | 0 |
| 10/09/2024 | 100.00p | 103.47p | 96.75p | 100.00p | 2903 |
| 09/09/2024 | 100.00p | 100.00p | 96.60p | 100.00p | 30000 |
| 06/09/2024 | 100.00p | 104.25p | 98.77p | 100.00p | 6022 |
| 05/09/2024 | 100.00p | 104.50p | 98.12p | 100.00p | 4110 |
| 04/09/2024 | 105.00p | 105.00p | 100.50p | 102.50p | 25553 |
| 03/09/2024 | 107.50p | 107.50p | 103.00p | 105.00p | 4423 |
| 02/09/2024 | 107.50p | 111.45p | 107.50p | 107.50p | 294 |
| 30/08/2024 | 107.50p | 111.75p | 103.00p | 107.50p | 3690 |
| 29/08/2024 | 107.50p | 107.50p | 103.00p | 107.50p | 1014 |
| 28/08/2024 | 110.00p | 112.90p | 106.00p | 107.50p | 25869 |
| 27/08/2024 | 100.00p | 114.00p | 100.00p | 110.00p | 11364 |
| 23/08/2024 | 100.00p | 100.00p | 98.50p | 100.00p | 521 |
| 22/08/2024 | 102.50p | 105.00p | 97.13p | 100.00p | 369 |
| 21/08/2024 | 102.50p | 102.50p | 96.94p | 102.50p | 20236 |
| 20/08/2024 | 102.50p | 103.68p | 102.50p | 102.50p | 0 |
| 19/08/2024 | 102.50p | 109.85p | 95.00p | 102.50p | 28091 |
| 16/08/2024 | 105.00p | 109.00p | 100.00p | 102.50p | 35170 |
| 15/08/2024 | 105.00p | 105.00p | 103.75p | 105.00p | 0 |
| 14/08/2024 | 107.50p | 108.50p | 102.10p | 105.00p | 35000 |
| 13/08/2024 | 107.50p | 115.00p | 107.50p | 107.50p | 890 |
| 12/08/2024 | 102.50p | 115.00p | 102.50p | 107.50p | 14351 |
| 09/08/2024 | 102.50p | 102.50p | 99.00p | 102.50p | 790 |
| 08/08/2024 | 102.50p | 109.70p | 100.60p | 102.50p | 6868 |
| 07/08/2024 | 102.50p | 104.00p | 98.50p | 102.50p | 7800 |
| 06/08/2024 | 102.50p | 109.00p | 96.80p | 102.50p | 5637 |
| 05/08/2024 | 112.50p | 112.50p | 100.00p | 102.50p | 43191 |
| 02/08/2024 | 112.50p | 118.00p | 106.00p | 112.50p | 229 |
| 01/08/2024 | 112.50p | 118.00p | 105.75p | 112.50p | 6503 |
| 31/07/2024 | 112.50p | 112.50p | 107.60p | 112.50p | 5075 |
| 30/07/2024 | 112.50p | 112.50p | 107.53p | 112.50p | 5058 |
| 29/07/2024 | 112.50p | 119.00p | 107.25p | 112.50p | 42220 |
| 26/07/2024 | 112.50p | 115.70p | 111.32p | 112.50p | 10811 |
| 25/07/2024 | 112.50p | 115.80p | 110.00p | 112.50p | 9136 |
| 24/07/2024 | 117.50p | 120.00p | 107.00p | 112.50p | 80906 |
| 23/07/2024 | 115.00p | 124.80p | 115.00p | 120.00p | 22307 |
| 22/07/2024 | 115.00p | 119.00p | 111.00p | 115.00p | 3060 |
| 19/07/2024 | 107.50p | 115.00p | 100.00p | 115.00p | 2024 |
| 18/07/2024 | 115.00p | 119.00p | 113.50p | 115.00p | 873 |
| 17/07/2024 | 115.00p | 115.00p | 113.75p | 115.00p | 0 |
| 16/07/2024 | 115.00p | 115.00p | 113.50p | 115.00p | 2500 |
| 15/07/2024 | 115.00p | 119.00p | 115.00p | 115.00p | 42 |
| 12/07/2024 | 117.50p | 119.80p | 112.60p | 115.00p | 15624 |
| 11/07/2024 | 115.00p | 124.00p | 115.00p | 117.50p | 3026 |
| 10/07/2024 | 107.50p | 119.50p | 107.50p | 115.00p | 23831 |
| 09/07/2024 | 107.50p | 113.50p | 104.50p | 107.50p | 1507 |
| 08/07/2024 | 107.50p | 114.00p | 105.50p | 107.50p | 10769 |
| 05/07/2024 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/07/2024 | 100.00p | 109.00p | 100.00p | 107.50p | 15160 |
| 03/07/2024 | 107.50p | 107.50p | 95.20p | 100.00p | 65658 |
| 02/07/2024 | 107.50p | 112.00p | 101.50p | 107.50p | 21731 |
| 01/07/2024 | 107.50p | 114.70p | 103.50p | 107.50p | 10935 |
| 28/06/2024 | 107.50p | 114.70p | 103.40p | 107.50p | 19654 |
| 27/06/2024 | 107.50p | 114.70p | 103.00p | 107.50p | 834 |
| 26/06/2024 | 107.50p | 114.70p | 102.25p | 107.50p | 6008 |
| 25/06/2024 | 112.50p | 116.80p | 101.00p | 107.50p | 16692 |
| 24/06/2024 | 115.00p | 116.90p | 105.15p | 112.50p | 15547 |
| 21/06/2024 | 117.50p | 119.50p | 110.20p | 115.00p | 33037 |
| 20/06/2024 | 122.50p | 122.50p | 115.00p | 117.50p | 7476 |
| 19/06/2024 | 122.50p | 123.50p | 120.00p | 122.50p | 9181 |
| 18/06/2024 | 117.50p | 127.00p | 115.30p | 122.50p | 5861 |
| 17/06/2024 | 117.50p | 120.50p | 117.50p | 117.50p | 2000 |
| 14/06/2024 | 117.50p | 119.50p | 112.50p | 117.50p | 16645 |
| 13/06/2024 | 117.50p | 117.50p | 111.25p | 117.50p | 2258 |
| 12/06/2024 | 122.50p | 122.50p | 111.00p | 117.50p | 3698 |
| 11/06/2024 | 122.50p | 127.45p | 120.00p | 122.50p | 1527 |
| 10/06/2024 | 125.00p | 129.00p | 115.30p | 122.50p | 30565 |
| 07/06/2024 | 115.00p | 129.00p | 115.00p | 125.00p | 62448 |
| 06/06/2024 | 112.50p | 125.00p | 112.50p | 115.00p | 59150 |
| 05/06/2024 | 105.00p | 118.00p | 100.50p | 115.00p | 172840 |
| 04/06/2024 | 105.00p | 108.45p | 100.50p | 105.00p | 30323 |
| 03/06/2024 | 100.00p | 109.00p | 100.00p | 105.00p | 23697 |
| 31/05/2024 | 97.50p | 109.00p | 95.20p | 100.00p | 95681 |
| 30/05/2024 | 95.00p | 99.80p | 95.00p | 97.50p | 10631 |
| 29/05/2024 | 95.00p | 95.00p | 91.50p | 95.00p | 527 |
| 28/05/2024 | 95.00p | 99.00p | 90.75p | 95.00p | 23342 |
| 24/05/2024 | 95.00p | 99.00p | 95.00p | 95.00p | 516 |
| 23/05/2024 | 92.50p | 98.50p | 86.27p | 95.00p | 5226 |
| 22/05/2024 | 90.00p | 94.00p | 90.00p | 92.50p | 5120 |
| 21/05/2024 | 90.00p | 93.90p | 90.00p | 90.00p | 1827 |
| 20/05/2024 | 90.00p | 94.00p | 90.00p | 90.00p | 2692 |
| 17/05/2024 | 92.50p | 94.50p | 85.10p | 90.00p | 18901 |
| 16/05/2024 | 95.00p | 95.00p | 92.50p | 92.50p | 14202 |
| 15/05/2024 | 95.00p | 98.50p | 90.20p | 95.00p | 3913 |
| 14/05/2024 | 95.00p | 98.50p | 90.20p | 95.00p | 1293 |
| 13/05/2024 | 97.50p | 99.00p | 90.00p | 95.00p | 9079 |
| 10/05/2024 | 97.50p | 103.00p | 90.00p | 97.50p | 17542 |
| 09/05/2024 | 97.50p | 103.00p | 96.63p | 97.50p | 5268 |
| 08/05/2024 | 97.50p | 97.50p | 90.00p | 97.50p | 40256 |
| 07/05/2024 | 90.00p | 102.00p | 90.00p | 97.50p | 66108 |
| 03/05/2024 | 85.00p | 93.00p | 85.00p | 90.00p | 7517 |
| 02/05/2024 | 85.00p | 86.50p | 85.00p | 85.00p | 5642 |
| 01/05/2024 | 82.50p | 85.00p | 80.50p | 85.00p | 23076 |
| 30/04/2024 | 82.50p | 83.50p | 82.50p | 82.50p | 8001 |
| 29/04/2024 | 82.50p | 87.75p | 80.31p | 82.50p | 33904 |
| 26/04/2024 | 82.50p | 84.50p | 80.00p | 82.50p | 8419 |
| 25/04/2024 | 82.50p | 84.25p | 82.50p | 82.50p | 3224 |
| 24/04/2024 | 82.50p | 84.50p | 82.50p | 82.50p | 10002 |
| 23/04/2024 | 82.50p | 84.50p | 82.50p | 82.50p | 11820 |
| 22/04/2024 | 82.50p | 84.50p | 82.50p | 82.50p | 5055 |
| 19/04/2024 | 82.50p | 82.50p | 80.00p | 82.50p | 8464 |
| 18/04/2024 | 82.50p | 84.75p | 80.75p | 82.50p | 7693 |
| 17/04/2024 | 82.50p | 83.50p | 80.00p | 82.50p | 26541 |
| 16/04/2024 | 87.50p | 87.50p | 75.50p | 82.50p | 30352 |
| 15/04/2024 | 87.50p | 87.50p | 85.00p | 87.50p | 1428 |
| 12/04/2024 | 95.00p | 97.00p | 85.00p | 87.50p | 20777 |
| 11/04/2024 | 95.00p | 96.90p | 95.00p | 95.00p | 5414 |
| 10/04/2024 | 95.00p | 97.00p | 90.30p | 95.00p | 7871 |
| 09/04/2024 | 95.00p | 97.00p | 91.50p | 95.00p | 21026 |
| 08/04/2024 | 95.00p | 97.00p | 91.50p | 95.00p | 21709 |
| 05/04/2024 | 95.00p | 97.00p | 91.29p | 95.00p | 19938 |
| 04/04/2024 | 95.00p | 98.56p | 90.00p | 95.00p | 35554 |
| 03/04/2024 | 95.00p | 100.00p | 95.00p | 95.00p | 1204 |
| 02/04/2024 | 95.00p | 99.00p | 95.00p | 95.00p | 9406 |
| 28/03/2024 | 90.00p | 99.00p | 86.89p | 95.00p | 104825 |
| 27/03/2024 | 90.00p | 94.00p | 90.00p | 90.00p | 14366 |
| 26/03/2024 | 85.00p | 94.00p | 85.00p | 90.00p | 54301 |
| 25/03/2024 | 70.00p | 89.00p | 70.00p | 85.00p | 96963 |
| 22/03/2024 | 70.00p | 74.00p | 65.00p | 70.00p | 16914 |
| 21/03/2024 | 70.00p | 72.97p | 70.00p | 70.00p | 600 |
| 20/03/2024 | 70.00p | 70.00p | 70.00p | 70.00p | 0 |
| 19/03/2024 | 70.00p | 70.00p | 69.21p | 70.00p | 0 |
| 18/03/2024 | 70.00p | 70.00p | 67.00p | 70.00p | 10000 |
| 15/03/2024 | 70.00p | 70.00p | 67.00p | 70.00p | 306 |
| 14/03/2024 | 70.00p | 70.00p | 69.21p | 70.00p | 0 |
| 13/03/2024 | 70.00p | 74.00p | 67.00p | 70.00p | 20186 |
| 12/03/2024 | 70.00p | 70.00p | 69.21p | 70.00p | 0 |
| 11/03/2024 | 70.00p | 70.00p | 69.21p | 70.00p | 0 |
| 08/03/2024 | 67.50p | 70.00p | 67.50p | 70.00p | 5472 |
| 07/03/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 06/03/2024 | 67.50p | 69.50p | 66.07p | 67.50p | 1990 |
| 05/03/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 04/03/2024 | 67.50p | 67.50p | 66.50p | 67.50p | 10119 |
| 01/03/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 29/02/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 1 |
| 28/02/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 27/02/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 26/02/2024 | 67.50p | 69.52p | 66.50p | 67.50p | 23240 |
| 23/02/2024 | 67.50p | 67.50p | 65.75p | 67.50p | 1037 |
| 22/02/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 2425 |
| 21/02/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 20/02/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 19/02/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 2 |
| 16/02/2024 | 67.50p | 67.50p | 66.07p | 67.50p | 0 |
| 15/02/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 2862 |
| 14/02/2024 | 67.50p | 69.50p | 67.50p | 67.50p | 5002 |
| 13/02/2024 | 71.00p | 71.80p | 65.15p | 67.50p | 13837 |
| 12/02/2024 | 71.00p | 71.70p | 71.00p | 71.00p | 5002 |
*Close Price adjusted for both dividends and splits