RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 46.50p 46.50p 46.50p 46.50p 0
04/10/2021 46.50p 46.50p 46.50p 46.50p 0
01/10/2021 44.50p 46.50p 44.25p 46.50p 6000
30/09/2021 44.50p 46.25p 42.25p 44.50p 1605
29/09/2021 47.50p 47.50p 44.50p 44.50p 5697
28/09/2021 47.50p 47.50p 47.50p 47.50p 0
27/09/2021 47.50p 47.50p 47.50p 47.50p 0
24/09/2021 47.50p 47.50p 45.10p 47.50p 1944
23/09/2021 47.50p 47.50p 45.00p 47.50p 25500
22/09/2021 47.50p 47.50p 47.50p 47.50p 0
21/09/2021 47.50p 47.50p 47.50p 47.50p 0
20/09/2021 47.50p 47.50p 45.00p 47.50p 1000
17/09/2021 47.50p 47.50p 46.50p 47.50p 5388
16/09/2021 47.50p 47.50p 47.50p 47.50p 0
15/09/2021 47.50p 47.50p 45.00p 47.50p 1536
14/09/2021 47.50p 47.50p 47.50p 47.50p 0
13/09/2021 47.50p 47.50p 45.00p 47.50p 500
10/09/2021 47.50p 47.50p 46.50p 47.50p 98
09/09/2021 47.50p 47.50p 44.16p 47.50p 34000
08/09/2021 46.00p 48.00p 45.50p 47.50p 22149
07/09/2021 46.00p 46.00p 46.00p 46.00p 0
06/09/2021 46.00p 48.00p 44.70p 46.00p 6688
03/09/2021 47.50p 47.50p 44.60p 46.00p 23688
02/09/2021 47.50p 47.50p 45.55p 47.50p 3880
01/09/2021 47.50p 47.50p 47.50p 47.50p 0
31/08/2021 47.50p 47.50p 45.55p 47.50p 2000
30/08/2021 47.50p 47.50p 47.50p 47.50p 0
27/08/2021 47.50p 47.50p 47.50p 47.50p 0
26/08/2021 47.50p 47.50p 47.50p 47.50p 0
25/08/2021 47.50p 47.50p 47.50p 47.50p 0
24/08/2021 51.00p 51.00p 45.20p 47.50p 14419
23/08/2021 51.00p 51.00p 45.10p 51.00p 12697
20/08/2021 51.00p 51.00p 51.00p 51.00p 0
19/08/2021 51.00p 51.00p 47.16p 51.00p 80
18/08/2021 49.50p 51.00p 47.00p 51.00p 12903
17/08/2021 49.50p 49.90p 47.00p 49.50p 13414
16/08/2021 49.50p 51.00p 47.10p 49.50p 4816
13/08/2021 47.50p 50.00p 44.10p 49.50p 60825
12/08/2021 49.00p 50.00p 48.00p 49.00p 73492
11/08/2021 70.00p 70.00p 48.00p 49.00p 527923
10/08/2021 35.50p 95.00p 35.50p 65.00p 954746
09/08/2021 37.50p 37.50p 32.00p 35.50p 66109
06/08/2021 37.50p 37.50p 35.10p 37.50p 2500
05/08/2021 37.50p 37.50p 37.00p 37.50p 1200
04/08/2021 37.50p 37.50p 35.00p 37.50p 141500
03/08/2021 37.50p 37.50p 35.10p 37.50p 14271
02/08/2021 37.50p 37.50p 35.10p 37.50p 11447
30/07/2021 37.50p 39.50p 35.10p 37.50p 16500
29/07/2021 37.50p 37.50p 35.10p 37.50p 51338
28/07/2021 37.50p 40.00p 35.55p 37.50p 81526
27/07/2021 39.50p 39.50p 35.14p 37.50p 20969
26/07/2021 50.00p 50.00p 34.38p 39.50p 147120
23/07/2021 50.00p 50.00p 50.00p 50.00p 0
22/07/2021 50.00p 52.45p 50.00p 50.00p 2000
21/07/2021 50.00p 50.00p 50.00p 50.00p 0
20/07/2021 50.00p 50.00p 50.00p 50.00p 0
19/07/2021 50.00p 50.00p 50.00p 50.00p 0
16/07/2021 50.00p 50.00p 50.00p 50.00p 0
15/07/2021 50.00p 50.00p 50.00p 50.00p 0
14/07/2021 50.00p 50.00p 50.00p 50.00p 0
13/07/2021 50.00p 50.00p 50.00p 50.00p 0
12/07/2021 50.00p 50.00p 45.10p 50.00p 4005
09/07/2021 50.00p 50.00p 50.00p 50.00p 0
08/07/2021 50.00p 50.00p 50.00p 50.00p 0
07/07/2021 50.00p 50.00p 50.00p 50.00p 0
06/07/2021 50.00p 52.45p 50.00p 50.00p 5000
05/07/2021 50.00p 50.00p 45.10p 50.00p 89
02/07/2021 50.00p 50.00p 50.00p 50.00p 0
01/07/2021 50.00p 50.00p 50.00p 50.00p 0
30/06/2021 50.00p 50.00p 46.25p 50.00p 75
29/06/2021 50.00p 50.00p 45.05p 50.00p 5000
28/06/2021 50.00p 50.00p 45.80p 50.00p 4629
25/06/2021 50.00p 50.00p 50.00p 50.00p 0
24/06/2021 50.00p 50.00p 50.00p 50.00p 0
23/06/2021 50.00p 50.00p 50.00p 50.00p 0
22/06/2021 50.00p 50.00p 50.00p 50.00p 0
21/06/2021 50.00p 50.00p 45.90p 50.00p 11188
18/06/2021 50.00p 50.00p 50.00p 50.00p 0
17/06/2021 50.00p 50.00p 45.90p 50.00p 13143
16/06/2021 50.00p 54.00p 45.80p 50.00p 8847
15/06/2021 50.00p 50.00p 50.00p 50.00p 0
14/06/2021 50.00p 50.00p 50.00p 50.00p 0
11/06/2021 50.00p 50.00p 50.00p 50.00p 0
10/06/2021 50.00p 54.00p 50.00p 50.00p 9629
09/06/2021 50.00p 50.00p 50.00p 50.00p 0
08/06/2021 50.00p 54.00p 50.00p 50.00p 2833
07/06/2021 50.00p 50.00p 50.00p 50.00p 0
04/06/2021 50.00p 54.00p 50.00p 50.00p 544
03/06/2021 50.00p 50.00p 50.00p 50.00p 0
02/06/2021 50.00p 50.00p 50.00p 50.00p 0
01/06/2021 50.00p 50.00p 45.20p 50.00p 12000
31/05/2021 50.00p 50.00p 50.00p 50.00p 0
28/05/2021 50.00p 50.00p 50.00p 50.00p 0
27/05/2021 50.00p 50.00p 45.20p 50.00p 8261
26/05/2021 50.00p 50.00p 45.20p 50.00p 6553
25/05/2021 50.00p 50.00p 46.10p 50.00p 34100
24/05/2021 48.50p 55.00p 46.00p 50.00p 83393
21/05/2021 46.50p 46.50p 45.10p 46.50p 9000
20/05/2021 46.50p 46.50p 46.50p 46.50p 0
19/05/2021 46.50p 46.50p 46.50p 46.50p 0
18/05/2021 46.50p 46.50p 46.50p 46.50p 0
17/05/2021 46.50p 46.50p 46.50p 46.50p 0
14/05/2021 46.50p 46.50p 46.50p 46.50p 0
13/05/2021 46.50p 46.50p 46.50p 46.50p 0
12/05/2021 46.50p 46.50p 46.50p 46.50p 0
11/05/2021 46.50p 46.50p 45.10p 46.50p 15766
10/05/2021 46.50p 46.50p 45.10p 46.50p 10705
07/05/2021 46.50p 46.50p 45.10p 46.50p 17146
06/05/2021 46.50p 46.50p 46.50p 46.50p 0
05/05/2021 46.50p 49.86p 45.10p 46.50p 7399
04/05/2021 46.50p 46.50p 45.00p 46.50p 1132
03/05/2021 46.50p 46.50p 46.50p 46.50p 0
30/04/2021 46.50p 46.50p 46.50p 46.50p 0
29/04/2021 46.50p 49.86p 46.50p 46.50p 2005
28/04/2021 46.50p 50.00p 46.50p 46.50p 15365
27/04/2021 46.50p 49.00p 46.50p 46.50p 1000
26/04/2021 46.50p 49.00p 46.50p 46.50p 2024
23/04/2021 46.50p 46.50p 46.50p 46.50p 0
22/04/2021 46.50p 49.00p 46.50p 46.50p 1020
21/04/2021 46.50p 46.50p 44.05p 46.50p 55155
20/04/2021 46.50p 46.50p 46.50p 46.50p 0
19/04/2021 46.50p 46.50p 46.50p 46.50p 0
16/04/2021 46.50p 46.50p 46.50p 46.50p 0
15/04/2021 46.50p 49.25p 44.25p 46.50p 26393
14/04/2021 46.50p 46.50p 43.10p 46.50p 7102
13/04/2021 46.50p 46.50p 46.50p 46.50p 0
12/04/2021 46.50p 48.98p 46.50p 46.50p 20406
09/04/2021 46.50p 46.50p 46.50p 46.50p 25000
08/04/2021 46.50p 49.19p 46.50p 46.50p 15095
07/04/2021 46.50p 49.19p 46.50p 46.50p 1000
06/04/2021 46.50p 46.50p 43.14p 46.50p 3677
05/04/2021 46.50p 46.50p 46.50p 46.50p 0
02/04/2021 46.50p 46.50p 46.50p 46.50p 0
01/04/2021 46.50p 46.50p 46.50p 46.50p 0
31/03/2021 46.50p 46.50p 46.50p 46.50p 0
30/03/2021 46.50p 46.50p 46.50p 46.50p 0
29/03/2021 47.50p 49.19p 45.00p 46.50p 45641
26/03/2021 51.50p 51.50p 45.10p 47.50p 15276
25/03/2021 51.50p 51.50p 51.50p 51.50p 0
24/03/2021 51.50p 52.00p 51.50p 51.50p 445
23/03/2021 51.50p 51.50p 51.50p 51.50p 0
22/03/2021 51.50p 52.20p 48.14p 51.50p 2621
19/03/2021 51.50p 51.50p 48.14p 51.50p 500
18/03/2021 51.50p 51.50p 51.50p 51.50p 0
17/03/2021 51.50p 52.90p 48.14p 51.50p 2375
16/03/2021 49.50p 51.50p 48.14p 51.50p 350
15/03/2021 49.50p 49.50p 49.50p 49.50p 0
12/03/2021 49.00p 51.40p 49.00p 49.50p 16854
11/03/2021 49.00p 49.00p 49.00p 49.00p 0
10/03/2021 48.00p 51.00p 45.00p 49.00p 48253
09/03/2021 48.00p 48.00p 45.10p 48.00p 8512
08/03/2021 43.50p 48.00p 43.50p 48.00p 29064
05/03/2021 43.50p 43.50p 40.50p 43.50p 191
04/03/2021 43.50p 43.50p 43.50p 43.50p 0
03/03/2021 43.50p 46.75p 43.50p 43.50p 2000
02/03/2021 43.50p 46.75p 43.50p 43.50p 4177
01/03/2021 43.50p 47.00p 43.50p 43.50p 4625
26/02/2021 43.50p 46.75p 40.50p 43.50p 13212
25/02/2021 43.50p 43.50p 40.50p 43.50p 23750
24/02/2021 43.50p 43.50p 43.50p 43.50p 0
23/02/2021 43.50p 46.50p 41.00p 43.50p 38726
22/02/2021 45.00p 47.90p 40.50p 43.50p 103171
19/02/2021 45.00p 48.00p 42.50p 45.00p 17793
18/02/2021 42.50p 47.00p 42.50p 45.00p 17000
17/02/2021 40.50p 45.00p 40.50p 42.50p 32216
16/02/2021 40.50p 40.50p 40.50p 40.50p 0
15/02/2021 40.50p 42.90p 40.50p 40.50p 1151
12/02/2021 40.50p 40.50p 38.50p 40.50p 7793
11/02/2021 39.00p 41.95p 38.50p 40.50p 7268
10/02/2021 39.00p 40.40p 39.00p 39.00p 200
09/02/2021 39.00p 39.00p 39.00p 39.00p 0
08/02/2021 39.00p 39.00p 39.00p 39.00p 0
05/02/2021 39.00p 40.50p 39.00p 39.00p 10000
04/02/2021 39.00p 40.50p 39.00p 39.00p 3543
03/02/2021 42.00p 42.00p 38.00p 39.00p 52622
02/02/2021 42.00p 42.00p 42.00p 42.00p 0
01/02/2021 42.00p 44.00p 39.50p 42.00p 20000
29/01/2021 42.00p 42.00p 39.50p 42.00p 1180
28/01/2021 42.00p 44.00p 42.00p 42.00p 3509
27/01/2021 42.00p 42.00p 42.00p 42.00p 0
26/01/2021 42.00p 44.00p 42.00p 42.00p 5154
25/01/2021 42.00p 44.00p 39.06p 42.00p 31441
22/01/2021 44.50p 44.50p 40.00p 42.00p 54450
21/01/2021 42.50p 45.00p 42.45p 44.50p 10860
20/01/2021 42.50p 42.50p 41.10p 42.50p 6463
19/01/2021 42.50p 42.50p 41.10p 42.50p 4270
18/01/2021 42.50p 44.15p 42.50p 42.50p 11000
15/01/2021 42.50p 42.50p 42.50p 42.50p 0
14/01/2021 42.50p 42.50p 42.50p 42.50p 0
13/01/2021 42.50p 42.50p 42.50p 42.50p 0
12/01/2021 42.50p 42.50p 42.50p 42.50p 0
11/01/2021 42.50p 43.90p 40.00p 42.50p 8220
08/01/2021 42.50p 44.00p 42.50p 42.50p 5000
07/01/2021 42.50p 42.50p 42.50p 42.50p 0
06/01/2021 42.50p 42.50p 42.50p 42.50p 0
05/01/2021 42.50p 42.50p 40.30p 42.50p 527
04/01/2021 42.50p 42.50p 40.30p 42.50p 5000
01/01/2021 42.50p 42.50p 42.50p 42.50p 0
31/12/2020 42.50p 42.50p 42.50p 42.50p 0
30/12/2020 42.50p 42.50p 42.50p 42.50p 0

*Close Price adjusted for both dividends and splits