RTC Group (RTC) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
13/02/2013 12.00p 13.00p 10.00p 12.00p 0
12/02/2013 12.00p 13.00p 10.00p 12.00p 0
11/02/2013 12.00p 13.00p 10.00p 12.00p 0
08/02/2013 12.00p 13.00p 10.00p 12.00p 0
07/02/2013 12.00p 13.00p 10.00p 12.00p 0
06/02/2013 12.00p 13.00p 10.00p 12.00p 0
05/02/2013 13.00p 13.00p 10.00p 12.00p 100000
04/02/2013 13.00p 13.00p 11.50p 13.00p 0
01/02/2013 13.00p 13.00p 11.50p 13.00p 0
31/01/2013 13.00p 13.00p 11.50p 13.00p 0
30/01/2013 13.00p 13.00p 11.50p 13.00p 0
29/01/2013 13.00p 13.00p 11.50p 13.00p 13181
28/01/2013 13.00p 14.00p 13.00p 13.00p 0
25/01/2013 13.00p 14.00p 13.00p 13.00p 0
24/01/2013 13.00p 14.00p 13.00p 13.00p 0
23/01/2013 13.00p 14.00p 13.00p 13.00p 0
22/01/2013 13.00p 14.00p 13.00p 13.00p 0
21/01/2013 13.00p 14.00p 13.00p 13.00p 0
18/01/2013 13.00p 14.00p 13.00p 13.00p 0
17/01/2013 13.00p 14.00p 13.00p 13.00p 0
16/01/2013 13.00p 14.00p 13.00p 13.00p 0
15/01/2013 13.00p 14.00p 13.00p 13.00p 0
14/01/2013 13.00p 14.00p 13.00p 13.00p 0
11/01/2013 13.00p 14.00p 13.00p 13.00p 0
10/01/2013 13.00p 14.00p 13.00p 13.00p 0
09/01/2013 14.00p 14.00p 13.00p 13.00p 10000
08/01/2013 14.00p 14.00p 13.00p 14.00p 159
07/01/2013 14.00p 14.80p 14.00p 14.00p 0
04/01/2013 14.00p 14.80p 14.00p 14.00p 0
03/01/2013 14.00p 14.80p 14.00p 14.00p 0
02/01/2013 14.00p 14.80p 14.00p 14.00p 0
31/12/2012 14.00p 14.80p 14.00p 14.00p 1929
28/12/2012 14.00p 14.00p 13.00p 14.00p 0
27/12/2012 14.00p 14.00p 13.00p 14.00p 0
24/12/2012 14.00p 14.00p 13.00p 14.00p 2386
21/12/2012 14.00p 14.00p 13.00p 14.00p 0
20/12/2012 14.00p 14.00p 13.00p 14.00p 450
19/12/2012 14.00p 14.00p 12.61p 14.00p 0
18/12/2012 14.00p 14.00p 12.61p 14.00p 0
17/12/2012 14.00p 14.00p 12.61p 14.00p 10500
14/12/2012 14.00p 14.90p 14.00p 14.00p 0
13/12/2012 14.00p 14.90p 14.00p 14.00p 54
12/12/2012 14.00p 14.00p 13.02p 14.00p 0
11/12/2012 14.00p 14.00p 13.02p 14.00p 0
10/12/2012 14.00p 14.00p 13.02p 14.00p 3333
07/12/2012 14.00p 14.00p 13.00p 14.00p 0
06/12/2012 14.00p 14.00p 13.00p 14.00p 0
05/12/2012 14.00p 14.00p 13.00p 14.00p 0
04/12/2012 14.00p 14.00p 13.00p 14.00p 0
03/12/2012 14.00p 14.00p 13.00p 14.00p 0
30/11/2012 14.00p 14.00p 13.00p 14.00p 10000
29/11/2012 14.00p 14.00p 13.10p 14.00p 0
28/11/2012 14.00p 14.00p 13.10p 14.00p 200
27/11/2012 14.00p 14.00p 13.10p 14.00p 0
26/11/2012 14.00p 14.00p 13.10p 14.00p 0
23/11/2012 14.00p 14.00p 13.10p 14.00p 2500
22/11/2012 14.00p 15.00p 14.00p 14.00p 0
21/11/2012 14.00p 15.00p 14.00p 14.00p 0
20/11/2012 14.00p 14.90p 14.00p 14.00p 0
19/11/2012 14.00p 14.90p 14.00p 14.00p 0
16/11/2012 14.00p 14.90p 14.00p 14.00p 0
15/11/2012 14.00p 14.90p 14.00p 14.00p 54
14/11/2012 14.00p 15.00p 14.00p 14.00p 0
13/11/2012 14.00p 15.00p 14.00p 14.00p 0
12/11/2012 14.00p 15.00p 14.00p 14.00p 0
09/11/2012 14.00p 15.00p 14.00p 14.00p 0
08/11/2012 14.00p 15.00p 14.00p 14.00p 0
07/11/2012 14.00p 15.00p 14.00p 14.00p 0
06/11/2012 14.00p 15.00p 14.00p 14.00p 0
05/11/2012 14.00p 15.00p 14.00p 14.00p 0
02/11/2012 14.00p 15.00p 14.00p 14.00p 0
01/11/2012 14.00p 14.50p 14.00p 14.00p 15000
31/10/2012 14.00p 15.00p 14.00p 14.00p 0
30/10/2012 14.00p 15.00p 14.00p 14.00p 0
29/10/2012 14.00p 15.00p 14.00p 14.00p 0
26/10/2012 14.00p 15.00p 14.00p 14.00p 0
25/10/2012 14.00p 15.00p 14.00p 14.00p 0
24/10/2012 14.00p 15.00p 14.00p 14.00p 0
23/10/2012 14.00p 15.00p 14.00p 14.00p 0
22/10/2012 14.00p 15.00p 14.00p 14.00p 0
19/10/2012 14.00p 15.00p 14.00p 14.00p 217
18/10/2012 15.00p 15.00p 12.00p 14.00p 10235
17/10/2012 15.00p 15.00p 15.00p 15.00p 0
16/10/2012 15.00p 15.00p 15.00p 15.00p 0
15/10/2012 15.00p 15.00p 15.00p 15.00p 54
12/10/2012 15.00p 15.00p 15.00p 15.00p 0
11/10/2012 15.00p 15.00p 15.00p 15.00p 3894
10/10/2012 15.00p 15.00p 15.00p 15.00p 1423
09/10/2012 15.00p 15.00p 15.00p 15.00p 1545
08/10/2012 15.00p 15.00p 15.00p 15.00p 3090
05/10/2012 15.00p 15.00p 13.04p 15.00p 6683
04/10/2012 15.00p 15.00p 15.00p 15.00p 0
03/10/2012 15.00p 15.00p 15.00p 15.00p 13181
02/10/2012 15.00p 15.00p 13.04p 15.00p 4251
01/10/2012 15.00p 15.50p 14.00p 15.00p 0
28/09/2012 15.00p 15.50p 14.00p 15.00p 0
27/09/2012 15.00p 15.50p 14.00p 15.00p 0
26/09/2012 15.00p 15.50p 14.00p 15.00p 0
25/09/2012 15.50p 15.50p 14.00p 15.00p 2785
24/09/2012 16.00p 16.00p 14.04p 15.50p 6063
21/09/2012 17.00p 17.00p 16.00p 16.00p 5336
20/09/2012 12.00p 18.00p 12.00p 17.00p 55926
19/09/2012 10.50p 12.66p 9.50p 12.00p 18361
18/09/2012 8.00p 10.50p 8.00p 10.50p 28361
17/09/2012 8.00p 10.25p 8.00p 8.00p 537500
14/09/2012 8.00p 8.00p 6.00p 8.00p 0
13/09/2012 8.00p 8.00p 6.00p 8.00p 0
12/09/2012 8.00p 8.00p 6.00p 8.00p 1500
11/09/2012 8.00p 8.00p 6.00p 8.00p 0
10/09/2012 7.00p 7.00p 6.00p 7.00p 0
07/09/2012 7.00p 7.00p 6.00p 7.00p 0
06/09/2012 7.00p 7.00p 6.00p 7.00p 0
05/09/2012 7.00p 7.00p 6.00p 7.00p 0
04/09/2012 7.00p 7.00p 6.00p 7.00p 0
03/09/2012 7.00p 7.00p 6.00p 7.00p 0
31/08/2012 7.00p 7.00p 6.00p 7.00p 0
30/08/2012 7.00p 7.00p 6.00p 7.00p 0
29/08/2012 7.00p 7.00p 6.00p 7.00p 0
28/08/2012 7.00p 7.00p 6.00p 7.00p 0
24/08/2012 7.00p 7.00p 6.00p 7.00p 0
23/08/2012 7.00p 7.00p 6.00p 7.00p 0
22/08/2012 7.00p 7.00p 6.00p 7.00p 0
21/08/2012 6.50p 7.00p 6.00p 7.00p 0
20/08/2012 7.00p 7.00p 6.00p 7.00p 0
17/08/2012 6.50p 7.00p 6.00p 7.00p 0
16/08/2012 6.50p 7.00p 6.00p 7.00p 1000
15/08/2012 7.00p 7.00p 6.00p 7.00p 0
14/08/2012 7.00p 7.00p 6.00p 7.00p 0
13/08/2012 7.00p 7.00p 6.00p 7.00p 0
10/08/2012 7.00p 7.00p 6.00p 7.00p 0
09/08/2012 7.00p 7.00p 6.00p 7.00p 0
08/08/2012 7.00p 7.00p 6.00p 7.00p 0
07/08/2012 7.00p 7.00p 6.00p 7.00p 0
06/08/2012 7.00p 7.00p 6.00p 7.00p 0
03/08/2012 7.00p 7.00p 6.00p 7.00p 0
02/08/2012 7.00p 7.00p 6.00p 7.00p 0
01/08/2012 7.00p 7.00p 6.00p 7.00p 0
31/07/2012 7.00p 7.00p 6.00p 7.00p 24795
30/07/2012 7.00p 7.00p 6.02p 7.00p 0
27/07/2012 7.00p 7.00p 6.02p 7.00p 0
26/07/2012 7.00p 7.00p 6.02p 7.00p 0
25/07/2012 7.00p 7.00p 6.02p 7.00p 0
24/07/2012 7.00p 7.00p 6.02p 7.00p 0
23/07/2012 7.00p 7.00p 6.02p 7.00p 0
20/07/2012 7.00p 7.00p 6.02p 7.00p 0
19/07/2012 7.00p 7.00p 6.02p 7.00p 0
18/07/2012 7.00p 7.00p 6.02p 7.00p 0
17/07/2012 7.00p 7.00p 6.02p 7.00p 0
16/07/2012 7.00p 7.00p 6.02p 7.00p 0
13/07/2012 7.00p 7.00p 6.02p 7.00p 3508
12/07/2012 7.00p 8.00p 7.00p 7.00p 0
11/07/2012 7.00p 8.00p 7.00p 7.00p 10000
10/07/2012 7.00p 7.00p 6.02p 7.00p 0
09/07/2012 7.00p 7.00p 6.02p 7.00p 0
06/07/2012 7.00p 7.00p 6.02p 7.00p 0
05/07/2012 7.00p 7.00p 6.02p 7.00p 0
04/07/2012 7.00p 7.00p 6.02p 7.00p 0
03/07/2012 7.00p 7.00p 6.02p 7.00p 0
02/07/2012 7.00p 7.00p 6.02p 7.00p 0
29/06/2012 7.00p 7.00p 6.02p 7.00p 0
28/06/2012 7.00p 7.00p 6.02p 7.00p 0
27/06/2012 7.00p 7.00p 6.02p 7.00p 0
26/06/2012 7.00p 7.00p 6.02p 7.00p 0
25/06/2012 7.00p 7.00p 6.02p 7.00p 0
22/06/2012 7.00p 7.00p 6.02p 7.00p 0
21/06/2012 7.00p 7.00p 6.02p 7.00p 0
20/06/2012 7.00p 7.00p 6.02p 7.00p 0
19/06/2012 7.00p 7.00p 6.02p 7.00p 0
18/06/2012 7.00p 7.00p 6.02p 7.00p 0
15/06/2012 7.00p 7.00p 6.02p 7.00p 0
14/06/2012 7.00p 7.00p 6.02p 7.00p 0
13/06/2012 7.00p 7.00p 6.02p 7.00p 0
12/06/2012 7.00p 7.00p 6.02p 7.00p 0
11/06/2012 7.00p 7.00p 6.02p 7.00p 0
08/06/2012 7.00p 7.00p 6.02p 7.00p 1020
07/06/2012 7.00p 7.00p 6.00p 7.00p 0
06/06/2012 7.00p 7.00p 6.00p 7.00p 0
01/06/2012 7.00p 7.00p 6.00p 7.00p 0
31/05/2012 7.00p 7.00p 6.00p 7.00p 0
30/05/2012 7.00p 7.00p 6.00p 7.00p 0
29/05/2012 7.00p 7.00p 6.00p 7.00p 0
28/05/2012 7.00p 7.00p 6.00p 7.00p 0
25/05/2012 7.00p 7.00p 6.00p 7.00p 0
24/05/2012 7.00p 7.00p 6.00p 7.00p 0
23/05/2012 7.00p 7.00p 6.00p 7.00p 0
22/05/2012 7.00p 7.00p 6.00p 7.00p 0
21/05/2012 7.00p 7.00p 6.00p 7.00p 0
18/05/2012 7.00p 7.00p 6.00p 7.00p 0
17/05/2012 7.00p 7.00p 6.00p 7.00p 0
16/05/2012 7.00p 7.00p 6.00p 7.00p 0
15/05/2012 7.00p 7.00p 6.00p 7.00p 0
14/05/2012 7.00p 7.00p 6.00p 7.00p 0
11/05/2012 7.00p 7.00p 6.00p 7.00p 0
10/05/2012 7.00p 7.00p 6.00p 7.00p 5700
09/05/2012 7.00p 8.00p 7.00p 7.00p 0
08/05/2012 7.00p 8.00p 7.00p 7.00p 0
04/05/2012 7.00p 8.00p 7.00p 7.00p 0
03/05/2012 7.00p 8.00p 7.00p 7.00p 0
02/05/2012 7.00p 8.00p 7.00p 7.00p 0
01/05/2012 7.00p 8.00p 7.00p 7.00p 4000

*Close Price adjusted for both dividends and splits