RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/08/2018 55.00p 55.00p 55.00p 55.00p 0
28/08/2018 55.00p 55.00p 53.10p 55.00p 325
24/08/2018 55.00p 55.00p 53.09p 55.00p 6933
23/08/2018 55.00p 55.00p 53.20p 55.00p 703
22/08/2018 55.00p 55.00p 55.00p 55.00p 0
21/08/2018 55.00p 55.00p 54.50p 55.00p 0
20/08/2018 54.50p 56.50p 54.50p 54.50p 8123
17/08/2018 54.50p 54.50p 54.50p 54.50p 0
16/08/2018 54.50p 54.50p 54.50p 54.50p 0
15/08/2018 54.50p 56.50p 54.50p 54.50p 7975
14/08/2018 55.00p 55.00p 53.50p 54.50p 6008
13/08/2018 55.00p 56.00p 55.00p 55.00p 11800
10/08/2018 55.00p 56.00p 55.00p 55.00p 10000
09/08/2018 55.00p 56.00p 55.00p 55.00p 12500
08/08/2018 55.00p 56.00p 55.00p 55.00p 7000
07/08/2018 55.00p 55.60p 55.00p 55.00p 20646
06/08/2018 55.00p 55.00p 55.00p 55.00p 0
03/08/2018 55.00p 55.00p 53.13p 55.00p 5658
02/08/2018 55.00p 55.00p 55.00p 55.00p 0
01/08/2018 55.00p 55.78p 55.00p 55.00p 5771
31/07/2018 55.00p 55.78p 55.00p 55.00p 7294
30/07/2018 55.00p 56.40p 53.20p 55.00p 108368
27/07/2018 55.00p 55.00p 55.00p 55.00p 0
26/07/2018 55.00p 55.00p 54.00p 55.00p 10000
25/07/2018 55.00p 55.00p 55.00p 55.00p 0
24/07/2018 55.00p 56.00p 54.00p 55.00p 14496
23/07/2018 55.00p 55.00p 55.00p 55.00p 0
20/07/2018 55.00p 55.00p 55.00p 55.00p 0
19/07/2018 55.00p 56.00p 54.50p 55.00p 21785
18/07/2018 53.50p 56.90p 53.50p 55.00p 14000
17/07/2018 52.50p 55.00p 52.50p 52.50p 5000
16/07/2018 52.50p 52.50p 51.20p 52.50p 234
13/07/2018 52.50p 55.00p 52.50p 52.50p 10000
12/07/2018 52.50p 53.90p 52.50p 52.50p 964
11/07/2018 52.50p 52.50p 52.50p 52.50p 0
10/07/2018 52.50p 53.90p 50.50p 52.50p 12762
09/07/2018 52.50p 52.50p 52.50p 52.50p 14000
06/07/2018 52.50p 53.90p 52.50p 52.50p 3710
05/07/2018 52.50p 53.90p 52.50p 52.50p 27500
04/07/2018 52.50p 54.00p 52.50p 52.50p 1073
03/07/2018 52.50p 54.50p 50.10p 52.50p 23681
02/07/2018 50.70p 53.50p 50.70p 52.50p 27849
29/06/2018 52.50p 52.50p 50.10p 50.70p 19724
28/06/2018 53.50p 53.50p 52.10p 52.50p 2000
27/06/2018 53.50p 53.50p 53.50p 53.50p 0
26/06/2018 54.50p 54.50p 52.25p 53.50p 10000
25/06/2018 53.50p 54.90p 52.15p 54.50p 12220
22/06/2018 53.50p 53.50p 53.50p 53.50p 0
21/06/2018 53.50p 53.50p 53.50p 53.50p 0
20/06/2018 53.50p 53.50p 52.70p 53.50p 2500
19/06/2018 53.50p 55.00p 53.50p 53.50p 9490
18/06/2018 52.50p 54.50p 52.50p 53.50p 7500
15/06/2018 52.50p 52.50p 52.50p 52.50p 0
14/06/2018 53.50p 53.50p 52.50p 52.50p 7250
13/06/2018 53.50p 54.40p 53.50p 53.50p 2825
12/06/2018 54.50p 54.60p 53.10p 53.50p 8839
11/06/2018 56.50p 56.50p 54.10p 54.50p 17822
08/06/2018 56.50p 56.50p 56.50p 56.50p 0
07/06/2018 57.00p 57.00p 54.00p 56.50p 11000
06/06/2018 56.50p 57.80p 55.00p 57.00p 24038
05/06/2018 52.50p 56.50p 52.00p 56.50p 28463
04/06/2018 53.00p 54.82p 53.00p 53.50p 29442
01/06/2018 54.50p 56.00p 52.25p 53.00p 6400
31/05/2018 53.50p 54.50p 52.25p 54.50p 18550
30/05/2018 53.50p 54.00p 52.25p 53.50p 7800
29/05/2018 53.50p 54.90p 52.00p 53.50p 11603
25/05/2018 52.50p 54.90p 52.50p 52.50p 26945
24/05/2018 55.00p 56.40p 52.50p 52.50p 39750
23/05/2018 55.00p 55.00p 54.50p 55.00p 2017
22/05/2018 55.00p 55.96p 55.00p 55.00p 1350
21/05/2018 55.00p 56.00p 53.50p 55.00p 13575
18/05/2018 55.00p 57.00p 53.25p 55.00p 24586
17/05/2018 55.00p 55.00p 55.00p 55.00p 0
16/05/2018 53.50p 55.00p 53.50p 55.00p 17231
15/05/2018 53.50p 54.55p 53.50p 53.50p 6900
14/05/2018 55.50p 55.50p 53.00p 53.50p 35500
11/05/2018 55.50p 55.50p 53.25p 55.50p 5000
10/05/2018 55.50p 55.50p 54.00p 55.50p 5000
09/05/2018 55.50p 56.80p 55.50p 55.50p 8780
08/05/2018 55.50p 56.80p 55.50p 55.50p 2601
04/05/2018 55.50p 55.50p 55.50p 55.50p 0
03/05/2018 55.50p 55.50p 55.50p 55.50p 15000
02/05/2018 55.00p 56.90p 55.00p 55.50p 5000
01/05/2018 53.50p 56.90p 52.70p 55.00p 35772
30/04/2018 55.50p 55.95p 52.50p 53.50p 39791
27/04/2018 54.50p 56.00p 54.00p 55.50p 15560
26/04/2018 57.50p 57.50p 54.50p 54.50p 6200
25/04/2018 57.50p 57.50p 57.50p 57.50p 5000
24/04/2018 54.00p 57.50p 54.00p 57.50p 16929
23/04/2018 55.50p 57.25p 54.00p 54.00p 45386
20/04/2018 56.00p 57.90p 54.00p 55.50p 19027
19/04/2018 56.00p 57.00p 56.00p 56.00p 10000
18/04/2018 55.50p 57.90p 54.00p 56.00p 529714
17/04/2018 54.00p 54.00p 54.00p 54.00p 0
16/04/2018 52.50p 56.50p 52.50p 54.00p 42290
13/04/2018 52.50p 52.50p 52.50p 52.50p 0
12/04/2018 52.50p 52.50p 50.00p 52.50p 17140
11/04/2018 51.50p 53.00p 51.50p 52.50p 41151
10/04/2018 51.50p 51.50p 51.50p 51.50p 0
09/04/2018 54.00p 54.00p 50.50p 51.50p 15000
06/04/2018 49.50p 54.90p 49.50p 52.50p 31498
05/04/2018 48.50p 49.90p 46.25p 49.50p 44664
04/04/2018 48.50p 50.00p 48.50p 48.50p 14888
03/04/2018 52.00p 52.50p 47.00p 48.50p 62667
29/03/2018 52.50p 53.00p 50.00p 52.00p 59816
28/03/2018 54.50p 54.50p 52.50p 52.50p 23100
27/03/2018 54.50p 55.90p 54.50p 54.50p 3000
26/03/2018 54.50p 54.50p 54.50p 54.50p 0
23/03/2018 56.50p 56.50p 53.00p 54.50p 4000
22/03/2018 57.50p 57.50p 56.50p 56.50p 0
21/03/2018 55.50p 57.50p 54.00p 57.50p 3477
20/03/2018 55.50p 55.50p 55.50p 55.50p 0
19/03/2018 55.50p 55.50p 55.50p 55.50p 0
16/03/2018 55.50p 55.50p 54.00p 55.50p 19907
15/03/2018 55.00p 56.00p 53.00p 55.50p 19500
14/03/2018 58.50p 58.50p 52.00p 55.00p 32500
13/03/2018 59.50p 59.85p 57.05p 58.50p 9475
12/03/2018 59.50p 59.50p 59.50p 59.50p 0
09/03/2018 59.50p 59.50p 59.50p 59.50p 0
08/03/2018 61.50p 61.50p 59.50p 59.50p 28603
07/03/2018 61.50p 61.50p 61.50p 61.50p 0
06/03/2018 61.50p 61.50p 59.00p 61.50p 500
05/03/2018 61.50p 62.75p 61.50p 61.50p 8217
02/03/2018 61.50p 62.00p 61.50p 61.50p 3112
01/03/2018 61.50p 62.75p 61.50p 61.50p 6000
28/02/2018 61.50p 62.90p 59.25p 61.50p 8435
27/02/2018 61.50p 63.50p 60.60p 61.50p 17841
26/02/2018 64.50p 69.00p 60.00p 61.50p 97244
23/02/2018 57.50p 60.00p 56.50p 59.50p 25671
22/02/2018 55.50p 57.50p 55.00p 57.50p 7500
21/02/2018 57.50p 57.95p 55.50p 55.50p 4211
20/02/2018 57.50p 57.50p 57.50p 57.50p 0
19/02/2018 57.50p 57.50p 57.50p 57.50p 0
16/02/2018 57.50p 57.50p 56.00p 57.50p 5000
15/02/2018 57.50p 57.50p 56.50p 57.50p 2446
14/02/2018 57.50p 57.50p 57.50p 57.50p 0
13/02/2018 57.50p 57.50p 56.50p 57.50p 4341
12/02/2018 57.50p 59.94p 57.50p 57.50p 1
09/02/2018 57.50p 60.00p 57.50p 57.50p 4000
08/02/2018 55.00p 57.50p 55.00p 57.50p 6000
07/02/2018 54.50p 56.50p 54.50p 55.00p 10000
06/02/2018 52.50p 56.95p 52.25p 54.50p 28556
05/02/2018 57.00p 57.50p 57.00p 57.00p 0
02/02/2018 57.50p 57.50p 57.00p 57.50p 5000
01/02/2018 57.50p 57.50p 56.50p 57.50p 9316
31/01/2018 57.50p 57.50p 57.50p 57.50p 0
30/01/2018 57.50p 57.50p 57.50p 57.50p 0
29/01/2018 57.50p 57.50p 57.50p 57.50p 0
26/01/2018 57.50p 59.00p 57.50p 57.50p 2517
25/01/2018 57.50p 57.50p 57.50p 57.50p 0
24/01/2018 57.50p 59.00p 57.50p 57.50p 600
23/01/2018 60.00p 60.00p 57.50p 57.50p 22047
22/01/2018 60.00p 60.00p 60.00p 60.00p 0
19/01/2018 60.50p 61.95p 60.00p 60.00p 19867
18/01/2018 54.00p 60.50p 51.00p 60.50p 100969
17/01/2018 57.50p 57.50p 53.20p 54.00p 17466
16/01/2018 59.50p 59.50p 55.50p 57.50p 35528
15/01/2018 59.50p 59.50p 59.50p 59.50p 13420
12/01/2018 59.50p 61.00p 57.55p 59.50p 24639
11/01/2018 59.50p 59.50p 57.25p 59.50p 12643
10/01/2018 59.50p 61.45p 58.75p 59.50p 19293
09/01/2018 55.50p 59.50p 55.50p 59.50p 26759
08/01/2018 55.50p 55.50p 55.50p 55.50p 0
05/01/2018 55.50p 55.50p 55.50p 55.50p 0
04/01/2018 55.50p 55.50p 55.50p 55.50p 0
03/01/2018 55.50p 55.50p 55.50p 55.50p 0
02/01/2018 55.50p 55.50p 53.00p 55.50p 473
29/12/2017 55.50p 55.50p 54.00p 55.50p 1047
28/12/2017 55.50p 55.50p 55.50p 55.50p 0
27/12/2017 55.50p 55.50p 55.50p 55.50p 0
22/12/2017 55.50p 55.50p 55.50p 55.50p 0
21/12/2017 55.50p 57.00p 54.00p 55.50p 5550
20/12/2017 56.50p 56.50p 54.50p 55.50p 3980
19/12/2017 56.50p 56.50p 56.50p 56.50p 0
18/12/2017 56.50p 56.50p 56.50p 56.50p 0
15/12/2017 56.50p 56.50p 56.50p 56.50p 0
14/12/2017 56.50p 56.50p 54.50p 56.50p 6732
13/12/2017 58.50p 58.50p 56.50p 56.50p 1000
12/12/2017 59.50p 62.00p 57.00p 58.50p 26391
11/12/2017 52.50p 60.00p 52.50p 59.50p 98345
08/12/2017 52.50p 53.55p 52.00p 52.50p 17353
07/12/2017 52.50p 52.50p 52.50p 52.50p 0
06/12/2017 53.50p 53.50p 52.50p 52.50p 20000
05/12/2017 52.50p 55.00p 51.50p 53.50p 13668
04/12/2017 51.00p 53.00p 51.00p 52.50p 15837
01/12/2017 51.00p 53.00p 51.00p 51.00p 2192
30/11/2017 50.00p 52.00p 50.00p 51.50p 10209
29/11/2017 51.00p 51.58p 50.12p 51.50p 58547
28/11/2017 50.50p 51.00p 49.96p 51.00p 2972
27/11/2017 51.50p 53.95p 48.25p 50.50p 107536
24/11/2017 51.50p 52.40p 50.30p 51.50p 150615
23/11/2017 51.50p 52.40p 51.50p 51.50p 1000
22/11/2017 52.00p 52.40p 50.80p 51.50p 16177
21/11/2017 52.00p 53.14p 50.77p 52.00p 14825
20/11/2017 53.50p 54.55p 52.00p 52.00p 34307
17/11/2017 54.00p 55.00p 51.25p 53.50p 92431
16/11/2017 57.50p 58.96p 54.00p 54.00p 21492
15/11/2017 57.50p 57.50p 57.50p 57.50p 0
14/11/2017 59.50p 59.50p 55.77p 57.50p 8000
13/11/2017 59.50p 59.50p 59.50p 59.50p 0

*Close Price adjusted for both dividends and splits