RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2014 38.00p 38.00p 37.02p 38.00p 8000
12/09/2014 38.00p 38.00p 38.00p 38.00p 0
11/09/2014 38.00p 38.00p 38.00p 38.00p 0
10/09/2014 38.00p 38.00p 38.00p 38.00p 0
09/09/2014 38.00p 38.00p 38.00p 38.00p 0
08/09/2014 37.00p 39.00p 36.00p 38.00p 17679
05/09/2014 36.00p 38.00p 36.00p 37.00p 20200
04/09/2014 36.00p 37.00p 34.00p 36.00p 11836
03/09/2014 38.00p 38.00p 35.00p 36.00p 10000
02/09/2014 38.50p 38.50p 37.00p 38.00p 12820
01/09/2014 38.50p 38.50p 37.00p 38.50p 2000
29/08/2014 38.50p 38.50p 37.00p 38.50p 2490
28/08/2014 38.50p 38.50p 38.50p 38.50p 0
27/08/2014 38.50p 40.00p 37.00p 38.50p 23590
26/08/2014 38.50p 38.50p 37.87p 38.50p 16950
22/08/2014 38.50p 40.00p 38.22p 38.50p 8020
21/08/2014 39.00p 40.00p 38.20p 38.50p 10658
20/08/2014 39.00p 39.00p 39.00p 39.00p 0
19/08/2014 39.00p 39.00p 39.00p 39.00p 0
18/08/2014 39.00p 39.00p 37.00p 39.00p 89100
15/08/2014 39.00p 39.00p 39.00p 39.00p 0
14/08/2014 39.00p 40.94p 39.00p 39.00p 7327
13/08/2014 39.00p 39.00p 38.00p 39.00p 1175
12/08/2014 39.00p 39.00p 39.00p 39.00p 0
11/08/2014 37.00p 40.00p 37.00p 39.00p 27820
08/08/2014 37.00p 37.00p 37.00p 37.00p 0
07/08/2014 38.50p 39.00p 37.00p 37.00p 21185
06/08/2014 39.00p 39.00p 37.20p 38.50p 5087
05/08/2014 39.00p 39.00p 36.00p 39.00p 11988
04/08/2014 39.00p 39.00p 38.00p 39.00p 0
01/08/2014 39.00p 39.00p 38.00p 39.00p 0
31/07/2014 39.00p 39.00p 38.00p 39.00p 4900
30/07/2014 39.00p 39.50p 37.06p 39.00p 0
29/07/2014 39.50p 39.50p 37.06p 39.00p 22505
28/07/2014 42.50p 42.50p 37.00p 39.50p 75907
25/07/2014 41.50p 46.00p 41.00p 42.50p 120513
24/07/2014 39.00p 48.00p 37.00p 41.50p 237518
23/07/2014 37.00p 38.50p 36.00p 37.00p 14858
22/07/2014 37.00p 37.00p 36.00p 37.00p 10000
21/07/2014 33.00p 38.00p 33.00p 37.00p 33500
18/07/2014 33.00p 34.92p 33.00p 33.00p 4851
17/07/2014 32.00p 34.00p 32.00p 33.00p 34264
16/07/2014 32.00p 33.00p 30.04p 32.00p 2889
15/07/2014 32.00p 32.00p 30.04p 32.00p 8300
14/07/2014 32.00p 33.00p 31.00p 32.00p 0
11/07/2014 33.00p 33.00p 31.00p 32.00p 17444
10/07/2014 31.00p 33.00p 31.00p 33.00p 36982
09/07/2014 31.00p 31.96p 31.00p 31.00p 6257
08/07/2014 31.00p 32.00p 30.06p 31.00p 0
07/07/2014 32.00p 32.00p 30.06p 31.00p 8434
04/07/2014 33.00p 33.00p 31.00p 32.00p 16600
03/07/2014 35.00p 35.00p 32.00p 33.00p 47006
02/07/2014 34.50p 36.00p 34.50p 35.00p 15000
01/07/2014 34.50p 36.00p 32.00p 34.50p 0
30/06/2014 34.50p 36.00p 32.00p 34.50p 0
27/06/2014 34.50p 36.00p 32.00p 34.50p 0
26/06/2014 36.00p 36.00p 32.00p 34.50p 67540
25/06/2014 36.00p 36.00p 34.00p 36.00p 0
24/06/2014 36.00p 36.00p 34.00p 36.00p 0
23/06/2014 36.00p 36.00p 34.00p 36.00p 426
20/06/2014 36.00p 37.00p 34.00p 36.00p 408
19/06/2014 36.00p 36.00p 34.00p 36.00p 10000
18/06/2014 36.00p 36.00p 34.00p 36.00p 0
17/06/2014 36.00p 36.00p 34.00p 36.00p 3124
16/06/2014 36.00p 36.00p 34.00p 36.00p 0
13/06/2014 36.00p 36.00p 34.00p 36.00p 4000
12/06/2014 36.00p 37.00p 36.00p 36.00p 2670
11/06/2014 37.00p 37.00p 34.50p 36.00p 31647
10/06/2014 37.00p 37.00p 35.00p 37.00p 0
09/06/2014 37.00p 37.00p 35.00p 37.00p 5946
06/06/2014 38.00p 38.00p 37.00p 37.00p 20009
05/06/2014 38.00p 38.40p 35.50p 38.00p 0
04/06/2014 35.50p 38.40p 35.50p 38.00p 60678
03/06/2014 35.50p 37.00p 34.00p 35.50p 9501
02/06/2014 37.50p 37.50p 34.00p 35.50p 21500
30/05/2014 37.50p 39.00p 36.04p 37.50p 41843
29/05/2014 39.00p 40.00p 36.04p 37.50p 53007
28/05/2014 37.00p 44.80p 36.00p 39.00p 272993
27/05/2014 36.00p 37.00p 34.00p 36.00p 0
23/05/2014 34.00p 37.00p 34.00p 36.00p 36962
22/05/2014 33.50p 36.00p 33.50p 34.00p 57792
21/05/2014 37.00p 37.00p 30.00p 33.50p 303854
20/05/2014 36.50p 39.00p 35.08p 37.00p 62000
19/05/2014 39.00p 39.38p 36.00p 36.50p 65930
16/05/2014 37.00p 41.00p 37.00p 39.00p 247736
15/05/2014 34.50p 37.00p 33.03p 36.00p 73238
14/05/2014 34.00p 36.00p 34.00p 34.50p 16000
13/05/2014 34.00p 36.00p 34.00p 34.00p 52597
12/05/2014 34.00p 35.16p 33.10p 34.00p 10802
09/05/2014 34.00p 34.85p 34.00p 34.00p 0
08/05/2014 34.00p 34.85p 34.00p 34.00p 14330
07/05/2014 31.00p 36.00p 31.00p 34.00p 150452
06/05/2014 31.00p 31.00p 30.95p 31.00p 22000
02/05/2014 31.00p 31.00p 30.00p 31.00p 7122
01/05/2014 31.00p 31.00p 30.96p 31.00p 1560
30/04/2014 31.00p 31.00p 30.00p 31.00p 4000
29/04/2014 31.00p 31.00p 31.00p 31.00p 49964
28/04/2014 29.50p 31.97p 29.50p 31.00p 156102
25/04/2014 29.50p 32.50p 29.00p 29.50p 0
24/04/2014 31.00p 32.50p 29.00p 29.50p 35716
23/04/2014 27.00p 32.00p 26.30p 31.00p 520178
22/04/2014 27.00p 28.00p 27.00p 27.00p 30657
17/04/2014 27.00p 27.99p 27.00p 27.00p 3587
16/04/2014 27.00p 27.00p 26.04p 27.00p 40000
15/04/2014 27.00p 28.00p 27.00p 27.00p 0
14/04/2014 27.00p 28.00p 27.00p 27.00p 10000
11/04/2014 27.00p 27.56p 26.00p 27.00p 27000
10/04/2014 27.00p 28.00p 27.00p 27.00p 21297
09/04/2014 24.00p 28.00p 22.50p 27.00p 386574
08/04/2014 24.00p 25.50p 20.00p 24.00p 5125756
07/04/2014 24.00p 24.70p 24.00p 24.00p 4004
04/04/2014 24.00p 25.50p 24.00p 24.00p 0
03/04/2014 25.50p 25.50p 24.00p 24.00p 38486
02/04/2014 25.50p 26.00p 24.00p 25.50p 0
01/04/2014 25.50p 26.00p 24.00p 25.50p 0
31/03/2014 26.00p 26.00p 24.00p 25.50p 15000
28/03/2014 26.00p 27.00p 26.00p 26.00p 0
27/03/2014 26.00p 27.00p 26.00p 26.00p 7900
26/03/2014 26.00p 26.00p 24.10p 26.00p 6241
25/03/2014 27.00p 27.40p 24.00p 26.00p 22071
24/03/2014 27.00p 28.00p 25.00p 27.00p 42464
21/03/2014 27.50p 28.00p 27.00p 27.00p 12000
20/03/2014 30.00p 31.00p 27.00p 27.50p 31500
19/03/2014 26.00p 32.00p 26.00p 30.00p 549744
18/03/2014 25.00p 27.00p 24.00p 25.50p 67865
17/03/2014 25.00p 25.00p 24.00p 25.00p 0
14/03/2014 25.00p 25.00p 24.00p 25.00p 0
13/03/2014 25.00p 25.00p 24.00p 25.00p 16500
12/03/2014 25.00p 26.01p 24.00p 25.00p 0
11/03/2014 24.00p 26.01p 24.00p 25.00p 80000
10/03/2014 24.00p 25.50p 24.00p 24.00p 0
07/03/2014 24.00p 25.50p 24.00p 24.00p 4075
06/03/2014 24.00p 24.00p 24.00p 24.00p 26668
05/03/2014 24.00p 25.50p 24.00p 24.00p 0
04/03/2014 24.00p 25.50p 24.00p 24.00p 0
03/03/2014 24.00p 25.50p 24.00p 24.00p 0
28/02/2014 24.00p 25.50p 24.00p 24.00p 0
27/02/2014 24.00p 25.50p 24.00p 24.00p 0
26/02/2014 24.00p 25.50p 24.00p 24.00p 753
25/02/2014 24.00p 24.00p 22.10p 24.00p 0
24/02/2014 24.00p 24.00p 22.10p 24.00p 0
21/02/2014 24.00p 24.00p 22.10p 24.00p 0
20/02/2014 24.00p 24.00p 22.10p 24.00p 0
19/02/2014 24.00p 24.00p 22.10p 24.00p 12000
18/02/2014 24.00p 25.00p 24.00p 24.00p 0
17/02/2014 24.00p 25.00p 24.00p 24.00p 0
14/02/2014 24.00p 25.00p 24.00p 24.00p 0
13/02/2014 24.00p 25.00p 24.00p 24.00p 0
12/02/2014 24.50p 25.00p 24.00p 24.00p 0
11/02/2014 24.00p 25.00p 24.00p 24.00p 20000
10/02/2014 24.00p 24.00p 22.60p 24.00p 0
07/02/2014 24.00p 24.00p 22.60p 24.00p 0
06/02/2014 24.00p 24.00p 22.60p 24.00p 0
05/02/2014 24.00p 24.00p 22.60p 24.00p 0
04/02/2014 24.00p 24.00p 22.60p 24.00p 0
03/02/2014 24.00p 24.00p 22.60p 24.00p 0
31/01/2014 24.00p 24.00p 22.60p 24.00p 0
30/01/2014 24.00p 24.00p 22.60p 24.00p 960
29/01/2014 24.00p 25.00p 24.00p 24.00p 32
28/01/2014 24.00p 24.50p 24.00p 24.00p 4000
27/01/2014 24.00p 25.00p 24.00p 24.00p 0
24/01/2014 24.50p 25.00p 24.00p 24.00p 25988
23/01/2014 22.50p 26.00p 22.50p 24.50p 115013
22/01/2014 20.50p 24.00p 20.50p 22.50p 147310
21/01/2014 17.00p 22.00p 17.00p 20.50p 74465
20/01/2014 15.00p 17.00p 15.00p 15.00p 0
17/01/2014 15.00p 17.00p 15.00p 15.00p 99681
16/01/2014 15.00p 15.10p 14.50p 15.00p 0
15/01/2014 15.00p 15.10p 14.50p 15.00p 0
14/01/2014 14.50p 15.10p 14.50p 15.00p 3311
13/01/2014 14.50p 14.50p 13.00p 14.50p 0
10/01/2014 14.50p 14.50p 13.00p 14.50p 19000
09/01/2014 14.50p 15.10p 14.50p 14.50p 0
08/01/2014 14.50p 15.10p 14.50p 14.50p 45000
07/01/2014 14.50p 16.00p 14.00p 14.50p 0
06/01/2014 14.50p 16.00p 14.00p 14.50p 0
03/01/2014 16.00p 16.00p 14.00p 14.50p 6268
02/01/2014 15.50p 16.00p 15.00p 15.50p 0
31/12/2013 15.50p 16.00p 15.00p 16.00p 0
30/12/2013 15.50p 16.00p 15.00p 15.50p 0
27/12/2013 16.00p 16.00p 15.00p 15.50p 5000
24/12/2013 16.00p 16.50p 15.00p 16.00p 0
23/12/2013 16.00p 16.50p 15.00p 16.00p 0
20/12/2013 16.00p 16.50p 15.00p 16.00p 0
19/12/2013 16.00p 16.50p 15.00p 16.00p 0
18/12/2013 16.00p 16.50p 15.00p 16.00p 0
17/12/2013 16.00p 16.50p 15.00p 15.00p 0
16/12/2013 16.50p 16.50p 15.00p 16.00p 0
13/12/2013 16.00p 16.00p 15.00p 16.00p 0
12/12/2013 16.00p 16.00p 15.00p 16.00p 0
11/12/2013 16.00p 16.00p 15.00p 15.00p 0
10/12/2013 16.00p 16.00p 15.00p 16.00p 0
09/12/2013 16.00p 16.00p 15.00p 16.00p 0
06/12/2013 16.00p 16.00p 15.00p 15.00p 7001
05/12/2013 16.00p 16.00p 15.00p 16.00p 0
04/12/2013 16.00p 16.00p 15.00p 16.00p 0
03/12/2013 16.00p 16.00p 15.00p 16.00p 0
02/12/2013 16.00p 16.00p 15.00p 16.00p 0
29/11/2013 16.00p 16.00p 15.00p 16.00p 0
28/11/2013 16.00p 16.00p 15.00p 16.00p 6000

*Close Price adjusted for both dividends and splits