RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2020 42.50p 42.50p 40.25p 42.50p 10174
28/12/2020 42.50p 42.50p 42.50p 42.50p 0
25/12/2020 42.50p 42.50p 42.50p 42.50p 0
24/12/2020 42.50p 42.50p 42.50p 42.50p 0
23/12/2020 42.50p 42.50p 42.50p 42.50p 0
22/12/2020 43.00p 43.00p 40.25p 42.50p 3390
21/12/2020 43.00p 43.00p 41.04p 43.00p 690
18/12/2020 43.50p 43.50p 42.00p 43.00p 7500
17/12/2020 43.50p 43.50p 43.50p 43.50p 0
16/12/2020 43.50p 43.50p 43.50p 43.50p 0
15/12/2020 43.50p 43.50p 43.50p 43.50p 0
14/12/2020 43.50p 43.50p 43.50p 43.50p 0
11/12/2020 43.50p 43.50p 42.03p 43.50p 12500
10/12/2020 43.50p 43.50p 43.50p 43.50p 0
09/12/2020 43.50p 43.50p 43.50p 43.50p 0
08/12/2020 43.50p 44.64p 43.50p 43.50p 705
07/12/2020 43.50p 43.50p 43.50p 43.50p 0
04/12/2020 43.50p 43.50p 42.03p 43.50p 2205
03/12/2020 43.50p 43.50p 43.50p 43.50p 0
02/12/2020 44.00p 44.00p 43.02p 43.50p 10000
01/12/2020 44.00p 44.00p 44.00p 44.00p 0
30/11/2020 44.00p 46.50p 43.02p 44.00p 9000
27/11/2020 43.50p 44.97p 43.02p 44.00p 4518
26/11/2020 43.50p 43.50p 43.50p 43.50p 0
25/11/2020 44.00p 44.95p 43.02p 43.50p 6348
24/11/2020 42.50p 44.97p 42.50p 44.00p 11548
23/11/2020 35.50p 43.00p 33.10p 41.50p 45718
20/11/2020 35.50p 37.95p 35.50p 35.50p 607
19/11/2020 35.50p 37.95p 33.10p 35.50p 9343
18/11/2020 35.50p 35.50p 35.50p 35.50p 0
17/11/2020 35.50p 35.50p 33.50p 35.50p 10000
16/11/2020 35.50p 37.95p 35.50p 35.50p 750
13/11/2020 35.50p 37.95p 35.50p 35.50p 2998
12/11/2020 35.50p 35.50p 35.50p 35.50p 0
10/11/2020 35.50p 35.50p 33.05p 35.50p 53
09/11/2020 35.50p 36.45p 35.50p 35.50p 5489
06/11/2020 35.50p 35.50p 35.50p 35.50p 0
05/11/2020 35.50p 35.50p 35.50p 35.50p 0
04/11/2020 35.50p 36.50p 35.50p 35.50p 4712
03/11/2020 35.50p 35.50p 35.50p 35.50p 0
02/11/2020 35.50p 37.00p 33.00p 35.50p 13951
30/10/2020 35.50p 35.50p 35.50p 35.50p 0
29/10/2020 35.50p 35.50p 35.50p 35.50p 0
28/10/2020 35.50p 35.50p 35.50p 35.50p 0
27/10/2020 37.50p 37.80p 33.25p 35.50p 16888
26/10/2020 37.50p 37.50p 37.50p 37.50p 0
23/10/2020 37.50p 37.50p 35.05p 37.50p 2726
22/10/2020 37.50p 37.50p 37.50p 37.50p 0
21/10/2020 37.50p 37.50p 37.50p 37.50p 0
20/10/2020 37.50p 38.70p 37.50p 37.50p 5170
19/10/2020 37.50p 37.50p 37.50p 37.50p 0
16/10/2020 37.50p 37.50p 37.50p 37.50p 0
15/10/2020 37.50p 37.50p 37.50p 37.50p 0
14/10/2020 37.50p 37.50p 37.50p 37.50p 0
13/10/2020 37.50p 37.50p 37.50p 37.50p 0
12/10/2020 37.50p 37.50p 37.50p 37.50p 0
09/10/2020 37.50p 37.50p 37.50p 37.50p 0
08/10/2020 37.50p 37.50p 37.50p 37.50p 0
07/10/2020 37.50p 37.50p 37.50p 37.50p 0
06/10/2020 37.50p 37.50p 37.50p 37.50p 0
05/10/2020 37.50p 38.90p 37.50p 37.50p 5143
02/10/2020 37.50p 37.50p 37.50p 37.50p 0
01/10/2020 37.50p 37.50p 37.50p 37.50p 0
30/09/2020 37.50p 37.50p 37.50p 37.50p 0
29/09/2020 37.50p 37.50p 35.00p 37.50p 6352
28/09/2020 37.50p 37.50p 37.50p 37.50p 0
25/09/2020 37.50p 37.50p 35.05p 37.50p 14
24/09/2020 37.50p 37.50p 37.50p 37.50p 0
23/09/2020 37.50p 37.50p 37.50p 37.50p 0
22/09/2020 37.50p 38.90p 37.50p 37.50p 5143
21/09/2020 37.50p 37.50p 35.00p 37.50p 24667
18/09/2020 37.50p 37.50p 37.50p 37.50p 0
17/09/2020 37.50p 39.40p 37.50p 37.50p 350
16/09/2020 37.50p 39.40p 37.50p 37.50p 6061
15/09/2020 37.50p 39.40p 37.50p 37.50p 5081
14/09/2020 37.50p 37.50p 37.50p 37.50p 0
11/09/2020 37.50p 37.50p 37.50p 37.50p 0
10/09/2020 37.50p 37.50p 37.50p 37.50p 0
09/09/2020 37.50p 37.50p 37.50p 37.50p 0
08/09/2020 38.50p 39.40p 35.55p 37.50p 24441
07/09/2020 38.50p 38.50p 38.50p 38.50p 0
04/09/2020 38.50p 39.40p 38.50p 38.50p 14073
03/09/2020 38.50p 38.50p 38.50p 38.50p 0
02/09/2020 38.50p 39.40p 38.50p 38.50p 12000
01/09/2020 38.50p 38.50p 38.50p 38.50p 0
31/08/2020 38.50p 39.40p 37.00p 38.50p 15000
28/08/2020 38.50p 39.40p 37.00p 38.50p 15000
27/08/2020 38.50p 38.50p 38.50p 38.50p 0
26/08/2020 38.50p 40.00p 38.50p 38.50p 875
25/08/2020 38.50p 38.50p 38.50p 38.50p 0
24/08/2020 38.50p 38.50p 38.50p 38.50p 0
21/08/2020 38.50p 38.50p 38.50p 38.50p 0
20/08/2020 39.00p 39.00p 38.02p 38.50p 4439
19/08/2020 39.00p 39.00p 38.02p 39.00p 1000
18/08/2020 39.00p 39.00p 39.00p 39.00p 0
17/08/2020 39.00p 39.00p 39.00p 39.00p 0
14/08/2020 38.50p 39.00p 38.50p 39.00p 0
13/08/2020 37.00p 39.00p 35.04p 38.50p 5039
12/08/2020 37.00p 37.00p 35.04p 37.00p 4167
11/08/2020 37.00p 38.90p 36.20p 37.00p 5800
10/08/2020 37.00p 37.00p 36.20p 37.00p 48
07/08/2020 37.00p 38.40p 37.00p 37.00p 15000
06/08/2020 37.00p 37.00p 37.00p 37.00p 0
05/08/2020 37.00p 38.40p 36.20p 37.00p 2683
04/08/2020 37.00p 37.00p 35.10p 37.00p 9487
03/08/2020 37.00p 37.00p 37.00p 37.00p 0
31/07/2020 37.00p 37.00p 37.00p 37.00p 0
30/07/2020 37.00p 37.00p 37.00p 37.00p 0
29/07/2020 37.00p 37.00p 37.00p 37.00p 0
28/07/2020 37.00p 37.00p 36.20p 37.00p 443
27/07/2020 37.00p 37.00p 37.00p 37.00p 0
24/07/2020 34.00p 38.90p 34.00p 37.00p 74248
23/07/2020 34.00p 35.80p 33.00p 34.00p 46500
22/07/2020 34.00p 34.00p 32.30p 34.00p 6000
21/07/2020 34.50p 34.50p 33.00p 34.00p 10797
20/07/2020 35.50p 35.90p 33.00p 34.50p 31107
17/07/2020 36.00p 36.00p 33.05p 35.50p 10000
16/07/2020 36.00p 36.90p 36.00p 36.00p 2168
15/07/2020 36.00p 36.00p 36.00p 36.00p 0
14/07/2020 37.00p 37.00p 36.00p 36.00p 5000
13/07/2020 38.00p 38.00p 35.00p 37.00p 20393
10/07/2020 39.00p 39.00p 37.00p 38.00p 5350
09/07/2020 39.00p 39.00p 39.00p 39.00p 0
08/07/2020 39.00p 39.00p 39.00p 39.00p 0
07/07/2020 39.00p 39.00p 39.00p 39.00p 0
06/07/2020 39.00p 40.00p 39.00p 39.00p 650
03/07/2020 39.00p 39.00p 37.04p 39.00p 7500
02/07/2020 37.00p 39.00p 37.00p 39.00p 20000
01/07/2020 39.00p 39.00p 35.00p 37.00p 24565
30/06/2020 41.00p 41.00p 38.00p 39.00p 13525
29/06/2020 41.00p 42.00p 39.04p 41.00p 410
26/06/2020 41.00p 41.00p 41.00p 41.00p 0
25/06/2020 41.00p 41.00p 41.00p 41.00p 0
24/06/2020 39.00p 41.00p 39.00p 41.00p 10000
23/06/2020 39.00p 39.00p 39.00p 39.00p 0
22/06/2020 40.50p 40.50p 38.00p 39.00p 16034
19/06/2020 40.50p 40.50p 40.50p 40.50p 0
18/06/2020 40.50p 40.50p 40.50p 40.50p 0
17/06/2020 39.00p 40.50p 38.02p 40.50p 14929
16/06/2020 41.50p 41.50p 41.50p 41.50p 0
15/06/2020 41.50p 41.50p 41.50p 41.50p 0
12/06/2020 41.50p 41.50p 41.50p 41.50p 0
11/06/2020 44.50p 44.50p 40.00p 41.50p 15000
10/06/2020 44.50p 45.00p 44.50p 44.50p 535
09/06/2020 44.50p 44.50p 44.01p 44.50p 5000
08/06/2020 44.50p 44.50p 44.01p 44.50p 703
05/06/2020 43.50p 45.00p 42.60p 44.50p 10515
04/06/2020 43.50p 44.70p 43.50p 43.50p 662
03/06/2020 41.00p 44.70p 41.00p 43.50p 16443
02/06/2020 41.00p 41.00p 41.00p 41.00p 0
01/06/2020 41.00p 41.90p 41.00p 41.00p 1000
29/05/2020 41.00p 41.90p 41.00p 41.00p 236
28/05/2020 41.00p 41.00p 41.00p 41.00p 0
27/05/2020 41.00p 41.00p 41.00p 41.00p 0
26/05/2020 41.00p 41.85p 41.00p 41.00p 2950
25/05/2020 41.00p 41.00p 41.00p 41.00p 0
22/05/2020 41.00p 41.00p 41.00p 41.00p 0
21/05/2020 41.00p 41.90p 41.00p 41.00p 1284
20/05/2020 42.50p 42.50p 41.00p 41.00p 3000
19/05/2020 42.50p 42.50p 42.50p 42.50p 0
18/05/2020 43.50p 43.50p 40.00p 42.50p 11850
15/05/2020 43.50p 44.00p 43.50p 43.50p 0
14/05/2020 44.00p 44.00p 44.00p 44.00p 0
13/05/2020 44.00p 44.00p 43.02p 44.00p 40
12/05/2020 44.00p 44.70p 43.00p 44.00p 1180
11/05/2020 44.00p 44.00p 44.00p 44.00p 0
08/05/2020 45.50p 45.50p 42.00p 44.00p 10275
07/05/2020 45.50p 45.50p 42.00p 44.00p 10275
06/05/2020 45.50p 45.50p 45.50p 45.50p 0
05/05/2020 45.50p 45.50p 43.50p 45.50p 6341
04/05/2020 45.50p 45.50p 45.50p 45.50p 0
01/05/2020 46.50p 47.50p 45.03p 45.50p 1736
30/04/2020 48.00p 49.50p 46.04p 46.50p 11248
29/04/2020 46.50p 48.00p 46.00p 48.00p 11113
28/04/2020 42.50p 47.00p 40.05p 45.50p 18025
27/04/2020 42.50p 44.00p 42.50p 42.50p 4394
24/04/2020 43.00p 43.00p 41.00p 42.50p 3000
23/04/2020 43.00p 43.00p 43.00p 43.00p 0
22/04/2020 43.00p 43.00p 41.04p 43.00p 1446
21/04/2020 43.00p 43.00p 43.00p 43.00p 0
20/04/2020 44.00p 44.00p 42.00p 43.00p 5000
17/04/2020 44.00p 44.00p 42.00p 44.00p 1799
16/04/2020 44.00p 44.00p 44.00p 44.00p 6341
15/04/2020 45.00p 45.00p 43.00p 44.00p 3750
14/04/2020 45.00p 45.00p 43.04p 45.00p 7500
13/04/2020 44.50p 45.00p 43.50p 45.00p 0
10/04/2020 44.50p 45.00p 43.50p 45.00p 0
09/04/2020 44.50p 45.00p 43.50p 45.00p 0
08/04/2020 42.50p 45.00p 42.50p 43.50p 5444
07/04/2020 39.00p 43.00p 38.20p 42.50p 34211
06/04/2020 39.00p 39.00p 39.00p 39.00p 0
03/04/2020 39.00p 39.00p 39.00p 39.00p 0
02/04/2020 40.00p 40.00p 38.00p 39.00p 22592
01/04/2020 41.00p 41.00p 40.00p 40.00p 28344
31/03/2020 43.50p 43.50p 40.02p 41.00p 15750
30/03/2020 47.50p 47.50p 41.00p 43.50p 32755
27/03/2020 47.50p 47.50p 47.50p 47.50p 0
26/03/2020 47.50p 47.50p 47.50p 47.50p 0
25/03/2020 47.50p 48.25p 47.50p 47.50p 5000
24/03/2020 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits