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 |
|---|---|---|---|---|---|
| 26/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
| 25/04/2023 | 17.00p | 17.00p | 16.24p | 17.00p | 10500 |
| 24/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
| 21/04/2023 | 17.00p | 17.00p | 16.77p | 17.00p | 0 |
| 20/04/2023 | 17.00p | 17.00p | 16.20p | 17.00p | 10631 |
| 19/04/2023 | 16.50p | 17.70p | 16.50p | 17.00p | 27880 |
| 18/04/2023 | 16.50p | 16.50p | 16.20p | 16.50p | 2698 |
| 17/04/2023 | 16.00p | 17.21p | 16.00p | 16.50p | 5827 |
| 14/04/2023 | 16.00p | 17.30p | 16.00p | 16.00p | 29376 |
| 13/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/04/2023 | 16.00p | 16.40p | 15.39p | 16.00p | 39186 |
| 03/04/2023 | 16.00p | 16.00p | 15.20p | 16.00p | 13800 |
| 31/03/2023 | 16.00p | 16.80p | 15.11p | 16.00p | 10831 |
| 30/03/2023 | 16.00p | 16.98p | 15.02p | 16.00p | 164852 |
| 29/03/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/03/2023 | 16.50p | 17.75p | 16.00p | 16.00p | 43000 |
| 27/03/2023 | 16.50p | 17.97p | 15.32p | 16.50p | 105000 |
| 24/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
| 23/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
| 22/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
| 21/03/2023 | 18.00p | 19.18p | 17.33p | 18.50p | 6190 |
| 20/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/03/2023 | 18.00p | 18.13p | 18.00p | 18.00p | 0 |
| 14/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/03/2023 | 19.00p | 19.00p | 17.30p | 18.00p | 53253 |
| 10/03/2023 | 19.00p | 19.45p | 19.00p | 19.00p | 0 |
| 09/03/2023 | 18.50p | 19.94p | 18.50p | 19.00p | 45166 |
| 08/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 07/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 06/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 03/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 02/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 01/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 28/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 27/02/2023 | 18.50p | 18.50p | 17.40p | 18.50p | 275 |
| 24/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 23/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 22/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 21/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 20/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 17/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 16/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 15/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 14/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 13/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 10/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 09/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 08/02/2023 | 18.50p | 18.50p | 17.40p | 18.50p | 4295 |
| 07/02/2023 | 18.50p | 19.44p | 18.50p | 18.50p | 25722 |
| 06/02/2023 | 18.50p | 18.50p | 17.33p | 18.50p | 2761 |
| 03/02/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 40550 |
| 02/02/2023 | 18.50p | 19.94p | 17.75p | 18.50p | 19865 |
| 01/02/2023 | 18.50p | 19.70p | 18.50p | 18.50p | 100761 |
| 31/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 30/01/2023 | 18.50p | 19.75p | 17.70p | 18.50p | 17518 |
| 27/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 26/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 25/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 24/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 23/01/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 26315 |
| 20/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 19/01/2023 | 18.50p | 19.75p | 17.50p | 18.50p | 106393 |
| 18/01/2023 | 18.50p | 19.94p | 17.50p | 18.50p | 18811 |
| 17/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 16/01/2023 | 16.50p | 19.80p | 15.00p | 18.50p | 151809 |
| 13/01/2023 | 17.00p | 17.25p | 15.00p | 16.50p | 929 |
| 12/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 11/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 10/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 09/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 06/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 05/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 04/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 03/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 30/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 29/12/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 4000 |
| 28/12/2022 | 17.00p | 17.50p | 17.00p | 17.00p | 16514 |
| 23/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 22/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 21/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 20/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 19/12/2022 | 17.50p | 17.50p | 16.00p | 17.00p | 14432 |
| 16/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
| 15/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
| 14/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
| 13/12/2022 | 18.00p | 18.00p | 16.05p | 17.50p | 19146 |
| 12/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 09/12/2022 | 17.00p | 18.00p | 17.75p | 18.00p | 0 |
| 08/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 07/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 06/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 05/12/2022 | 18.00p | 18.50p | 18.00p | 18.00p | 16 |
| 02/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 01/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 30/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 29/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 28/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 25/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 24/11/2022 | 18.00p | 18.00p | 17.02p | 18.00p | 1 |
| 23/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 22/11/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 2686 |
| 21/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 18/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 17/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 16/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 15/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 14/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 11/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 10/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 09/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 08/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 07/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 04/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 03/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 02/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 01/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 31/10/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 28/10/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 3012 |
| 27/10/2022 | 18.50p | 19.06p | 17.75p | 18.00p | 0 |
| 26/10/2022 | 18.50p | 18.50p | 17.06p | 18.50p | 1 |
| 25/10/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 2424 |
| 24/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 21/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 20/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 19/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 18/10/2022 | 18.50p | 18.50p | 18.40p | 18.50p | 2706 |
| 17/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 14/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 13/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 12/10/2022 | 19.00p | 19.00p | 16.75p | 18.50p | 12000 |
| 11/10/2022 | 19.00p | 19.00p | 18.20p | 19.00p | 4000 |
| 10/10/2022 | 19.00p | 19.00p | 18.38p | 19.00p | 0 |
| 07/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/09/2022 | 20.50p | 20.50p | 18.00p | 19.00p | 15000 |
| 16/09/2022 | 20.50p | 20.50p | 18.00p | 19.00p | 15000 |
| 15/09/2022 | 20.50p | 20.50p | 18.10p | 20.50p | 6823 |
| 14/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/09/2022 | 20.50p | 20.50p | 18.20p | 20.50p | 5154 |
| 06/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 31/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/08/2022 | 21.00p | 21.00p | 19.08p | 20.50p | 33000 |
| 15/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/08/2022 | 20.50p | 22.40p | 18.50p | 21.00p | 5921 |
| 11/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/08/2022 | 19.50p | 21.00p | 19.50p | 20.50p | 4000 |
| 02/08/2022 | 21.50p | 21.50p | 19.50p | 19.50p | 55521 |
| 01/08/2022 | 21.50p | 22.94p | 21.50p | 21.50p | 3008 |
| 29/07/2022 | 21.50p | 22.40p | 21.50p | 21.50p | 25400 |
| 28/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/07/2022 | 22.00p | 22.00p | 21.40p | 22.00p | 1927 |
| 26/07/2022 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 25/07/2022 | 21.50p | 23.05p | 21.50p | 21.50p | 20000 |
| 22/07/2022 | 21.50p | 21.50p | 20.07p | 21.50p | 69 |
| 21/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/07/2022 | 21.50p | 22.48p | 20.11p | 21.50p | 11538 |
| 19/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2022 | 21.50p | 21.50p | 20.39p | 21.50p | 11317 |
*Close Price adjusted for both dividends and splits