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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- 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
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/11/2013 | 16.00p | 16.98p | 16.00p | 16.00p | 0 |
| 26/11/2013 | 16.00p | 16.98p | 16.00p | 16.00p | 5889 |
| 25/11/2013 | 15.50p | 16.97p | 15.50p | 16.00p | 8839 |
| 22/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 21/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 20/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 19/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 18/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 15/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 14/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 13/11/2013 | 15.00p | 15.50p | 15.00p | 15.50p | 30000 |
| 12/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 11/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 08/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 07/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 32352 |
| 06/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 05/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 04/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 01/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 31/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 30/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 35000 |
| 29/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 28/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 25/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 24/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 25130 |
| 23/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 22/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 6268 |
| 21/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 10000 |
| 18/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 17/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 16/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 15/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 14/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 11110 |
| 11/10/2013 | 15.00p | 15.00p | 14.60p | 15.00p | 8000 |
| 10/10/2013 | 15.00p | 15.50p | 14.60p | 15.00p | 0 |
| 09/10/2013 | 15.00p | 15.50p | 14.60p | 15.50p | 26 |
| 08/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 07/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 04/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 03/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 02/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 01/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 30/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 27/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 26/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 25/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 24/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 23/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 20/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 19/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 18/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 17/09/2013 | 14.50p | 16.00p | 14.50p | 15.00p | 10000 |
| 16/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 13/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 12/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 11/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 10/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 09/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 06/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 05/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 04/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 03/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 60094 |
| 02/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 30/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 29/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 28/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 27/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 23/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 22/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 21/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 35000 |
| 20/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 19/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 16/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 15/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 14/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 13/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 10000 |
| 12/08/2013 | 14.50p | 16.00p | 13.50p | 14.50p | 0 |
| 09/08/2013 | 15.50p | 16.00p | 13.50p | 14.50p | 10000 |
| 08/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 07/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 06/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 05/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 02/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 01/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 31/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 30/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 3500 |
| 29/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 75000 |
| 18/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 17/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 16/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 15/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 12/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 11/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 10/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 09/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 08/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 05/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 04/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 03/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 50000 |
| 02/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 01/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 28/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 27/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 26/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 25/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 20000 |
| 24/06/2013 | 16.00p | 16.00p | 14.70p | 16.00p | 3850 |
| 21/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 20/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 120881 |
| 19/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 1247 |
| 04/06/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 03/06/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 150000 |
| 31/05/2013 | 16.00p | 17.50p | 16.00p | 16.00p | 0 |
| 30/05/2013 | 16.00p | 17.50p | 16.00p | 16.00p | 0 |
| 29/05/2013 | 16.00p | 17.50p | 16.00p | 16.00p | 0 |
| 28/05/2013 | 16.00p | 17.50p | 16.00p | 16.00p | 0 |
| 24/05/2013 | 16.00p | 17.50p | 16.00p | 16.00p | 25000 |
| 23/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 22/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 21/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 25000 |
| 20/05/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 17/05/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 16/05/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 15/05/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 22000 |
| 14/05/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 27590 |
| 13/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 10/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 09/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 08/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 07/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 03/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 02/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 01/05/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 30/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 29/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 26/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 25/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 24/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 23/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 22/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 0 |
| 19/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 25957 |
| 18/04/2013 | 16.00p | 17.00p | 16.00p | 16.00p | 3898 |
| 17/04/2013 | 17.00p | 17.00p | 16.00p | 16.00p | 12699 |
| 16/04/2013 | 17.00p | 17.00p | 17.00p | 17.00p | 3188 |
| 15/04/2013 | 17.00p | 17.00p | 17.00p | 17.00p | 10101 |
| 12/04/2013 | 17.00p | 17.00p | 15.00p | 17.00p | 0 |
| 11/04/2013 | 15.00p | 17.00p | 15.00p | 17.00p | 29306 |
| 10/04/2013 | 14.00p | 16.00p | 14.00p | 15.00p | 15000 |
| 09/04/2013 | 14.00p | 14.00p | 12.10p | 14.00p | 0 |
| 08/04/2013 | 14.00p | 14.00p | 12.10p | 14.00p | 0 |
| 05/04/2013 | 14.00p | 14.00p | 12.10p | 14.00p | 0 |
| 04/04/2013 | 14.00p | 14.00p | 12.10p | 14.00p | 0 |
| 03/04/2013 | 14.00p | 14.00p | 12.10p | 14.00p | 106929 |
| 02/04/2013 | 14.00p | 16.00p | 14.00p | 14.00p | 0 |
| 28/03/2013 | 15.00p | 16.00p | 14.00p | 14.00p | 0 |
| 27/03/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 4025 |
| 26/03/2013 | 11.00p | 16.00p | 9.00p | 15.00p | 482459 |
| 25/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 22/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 21/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 20/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 19/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 18/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 15/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 14/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 0 |
| 13/03/2013 | 11.00p | 11.00p | 9.04p | 11.00p | 5000 |
| 12/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 11/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 08/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 07/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 06/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 05/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 04/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 01/03/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 28/02/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 27/02/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 26/02/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 0 |
| 25/02/2013 | 11.00p | 12.00p | 11.00p | 11.00p | 16000 |
| 22/02/2013 | 11.00p | 11.80p | 11.00p | 11.00p | 0 |
| 21/02/2013 | 11.00p | 11.80p | 11.00p | 11.00p | 0 |
| 20/02/2013 | 11.00p | 11.80p | 11.00p | 11.00p | 0 |
| 19/02/2013 | 11.00p | 11.80p | 11.00p | 11.00p | 0 |
| 18/02/2013 | 11.00p | 11.80p | 11.00p | 11.00p | 1232 |
| 15/02/2013 | 12.00p | 12.00p | 11.00p | 11.00p | 3034 |
| 14/02/2013 | 12.00p | 13.00p | 10.00p | 12.00p | 0 |
*Close Price adjusted for both dividends and splits