Redcentric (RCN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redcentric

Date Open High Low Close* Volume
30/09/2019 84.84p 85.50p 84.84p 85.50p 3463
27/09/2019 86.00p 86.86p 84.50p 85.40p 356513
26/09/2019 84.80p 88.60p 83.72p 88.60p 149539
25/09/2019 82.80p 84.20p 82.08p 83.60p 106448
24/09/2019 81.00p 82.50p 81.00p 82.50p 1391
23/09/2019 81.72p 82.50p 81.72p 82.50p 352
20/09/2019 80.20p 82.80p 80.20p 82.00p 12022
19/09/2019 80.82p 81.70p 80.82p 81.70p 1
18/09/2019 82.03p 82.03p 81.50p 81.50p 242
17/09/2019 79.80p 82.80p 79.70p 81.50p 167139
16/09/2019 78.76p 79.00p 78.76p 79.00p 997
13/09/2019 78.79p 79.00p 78.36p 79.00p 6178
12/09/2019 79.80p 80.00p 78.20p 79.00p 44383
11/09/2019 79.17p 79.17p 78.63p 79.00p 5828
10/09/2019 77.20p 79.00p 77.00p 79.00p 12552
09/09/2019 78.00p 79.30p 76.50p 76.50p 28572
06/09/2019 78.00p 78.82p 77.50p 77.50p 43433
05/09/2019 77.00p 78.82p 77.00p 78.40p 11633
04/09/2019 77.28p 78.40p 77.00p 78.40p 8093
03/09/2019 79.40p 79.40p 78.12p 78.40p 15509
02/09/2019 78.12p 78.40p 77.28p 78.40p 1584
30/08/2019 77.00p 78.60p 76.65p 78.30p 32118
29/08/2019 77.00p 77.00p 75.00p 76.80p 14066
28/08/2019 77.40p 77.80p 75.90p 77.00p 43559
27/08/2019 78.00p 78.00p 77.40p 77.40p 52
23/08/2019 77.00p 77.60p 77.00p 77.60p 11138
22/08/2019 77.60p 77.60p 77.40p 77.40p 406
21/08/2019 76.00p 77.52p 76.00p 77.40p 10941
20/08/2019 77.00p 77.48p 76.00p 77.20p 54735
19/08/2019 77.15p 77.70p 77.07p 77.70p 5032
16/08/2019 77.00p 77.80p 77.00p 77.80p 4288
15/08/2019 78.00p 78.50p 76.80p 78.50p 28011
14/08/2019 76.20p 77.78p 76.20p 77.60p 528
13/08/2019 77.20p 77.60p 77.20p 77.60p 1467
12/08/2019 78.00p 78.00p 76.20p 77.50p 29807
09/08/2019 79.02p 79.02p 78.00p 78.90p 307
08/08/2019 77.00p 78.80p 77.00p 78.80p 25000
07/08/2019 79.26p 79.26p 79.00p 79.00p 3393
06/08/2019 79.00p 79.80p 78.00p 78.50p 23026
05/08/2019 78.20p 79.50p 79.50p 79.50p 0
02/08/2019 78.20p 79.80p 78.00p 79.50p 7332
01/08/2019 78.11p 79.18p 78.11p 79.00p 16394
31/07/2019 78.00p 79.80p 77.00p 78.70p 88356
30/07/2019 77.00p 79.80p 77.00p 79.00p 21431
29/07/2019 79.00p 79.00p 76.40p 76.70p 143844
26/07/2019 78.00p 79.20p 78.00p 79.20p 13999
25/07/2019 77.11p 78.71p 77.11p 78.40p 25131
24/07/2019 78.20p 79.00p 78.00p 79.00p 27950
23/07/2019 78.00p 78.90p 78.00p 78.70p 36143
22/07/2019 77.23p 78.42p 77.23p 78.40p 8555
19/07/2019 78.00p 78.00p 77.20p 77.50p 7074
18/07/2019 78.00p 79.40p 77.44p 77.50p 75001
17/07/2019 78.00p 78.50p 77.50p 77.50p 9253
16/07/2019 78.00p 79.00p 78.00p 79.00p 22063
15/07/2019 78.20p 79.65p 77.00p 79.00p 73783
12/07/2019 78.30p 78.50p 78.30p 78.50p 2001
11/07/2019 78.00p 79.00p 78.00p 78.80p 16413
10/07/2019 78.30p 78.50p 78.30p 78.50p 260
09/07/2019 79.00p 79.80p 78.00p 79.10p 148487
08/07/2019 82.80p 82.80p 78.00p 79.00p 38995
05/07/2019 79.00p 82.80p 79.00p 81.00p 2570
04/07/2019 79.00p 82.80p 79.00p 81.00p 24343
03/07/2019 79.00p 80.00p 79.00p 79.50p 5066
02/07/2019 79.00p 80.00p 79.00p 79.50p 14841
01/07/2019 79.00p 80.00p 79.00p 79.50p 13689
28/06/2019 80.68p 81.49p 79.00p 81.00p 223346
27/06/2019 79.80p 79.80p 78.80p 78.80p 234531
26/06/2019 80.00p 80.00p 78.36p 79.50p 119022
25/06/2019 80.00p 80.00p 79.00p 79.00p 56152
24/06/2019 81.00p 81.02p 80.00p 80.20p 41006
21/06/2019 81.02p 82.00p 81.02p 82.00p 3955
20/06/2019 81.00p 81.50p 80.00p 81.50p 31286
19/06/2019 81.09p 82.08p 81.02p 82.00p 2942
18/06/2019 80.14p 81.50p 80.14p 81.50p 126
17/06/2019 79.20p 83.00p 81.00p 81.00p 0
14/06/2019 79.20p 83.00p 79.00p 83.00p 38353
13/06/2019 80.00p 80.25p 79.00p 79.50p 16810
12/06/2019 80.00p 82.80p 79.00p 79.50p 103823
11/06/2019 80.00p 82.80p 80.00p 82.40p 20164
10/06/2019 80.20p 82.80p 80.20p 81.50p 45514
07/06/2019 82.00p 82.80p 81.00p 81.50p 45382
06/06/2019 82.00p 82.50p 81.90p 82.50p 0
05/06/2019 82.00p 82.80p 80.80p 81.90p 19970
04/06/2019 85.00p 85.04p 82.50p 82.50p 47598
03/06/2019 80.00p 86.00p 80.00p 83.60p 72853
31/05/2019 80.20p 82.60p 79.00p 82.00p 96273
30/05/2019 79.80p 81.40p 79.00p 81.40p 45818
29/05/2019 82.80p 82.80p 79.50p 79.50p 69620
28/05/2019 79.00p 82.18p 79.00p 81.90p 50944
24/05/2019 76.80p 79.00p 75.57p 78.10p 61212
23/05/2019 76.00p 76.00p 75.42p 75.90p 1940569
22/05/2019 76.36p 76.36p 75.60p 76.00p 2121
21/05/2019 75.00p 76.00p 75.00p 76.00p 15125
20/05/2019 75.00p 77.00p 75.00p 76.10p 20852
17/05/2019 78.80p 78.80p 75.20p 77.50p 15608
16/05/2019 75.20p 78.80p 75.20p 77.00p 17578
15/05/2019 75.00p 78.80p 74.80p 76.50p 66286
14/05/2019 74.00p 75.00p 73.18p 74.50p 88295
13/05/2019 74.00p 74.80p 74.00p 74.50p 4995
10/05/2019 74.00p 76.80p 73.60p 75.00p 10732
09/05/2019 78.00p 78.05p 75.00p 75.30p 81947
08/05/2019 79.40p 79.10p 78.00p 79.10p 0
07/05/2019 79.40p 79.80p 78.00p 78.00p 49677
03/05/2019 82.00p 83.80p 79.00p 79.50p 48630
02/05/2019 80.00p 81.68p 79.50p 79.50p 22103
01/05/2019 83.00p 83.05p 79.18p 80.50p 215125
30/04/2019 86.00p 87.68p 83.60p 84.10p 70488
29/04/2019 86.98p 87.40p 86.60p 86.60p 13350
26/04/2019 88.80p 90.80p 86.30p 86.30p 59543
25/04/2019 85.20p 88.80p 85.20p 87.10p 118363
24/04/2019 83.40p 88.00p 81.25p 86.00p 60884
23/04/2019 81.00p 83.20p 81.00p 82.20p 46463
18/04/2019 81.00p 82.00p 80.20p 80.70p 26519
17/04/2019 80.80p 80.80p 78.28p 80.50p 48774
16/04/2019 78.00p 78.28p 77.10p 77.30p 28322
15/04/2019 78.00p 78.00p 76.18p 77.10p 19763
12/04/2019 77.00p 79.80p 76.88p 77.60p 57388
11/04/2019 76.20p 78.10p 76.20p 78.10p 4145
10/04/2019 77.40p 77.72p 75.52p 77.30p 27391
09/04/2019 77.46p 78.72p 77.46p 78.00p 6395
08/04/2019 76.20p 77.00p 75.42p 76.00p 41278
05/04/2019 77.00p 80.00p 75.20p 80.00p 49967
04/04/2019 74.20p 75.50p 73.26p 75.50p 17786
03/04/2019 73.00p 75.80p 73.00p 75.30p 50300
02/04/2019 73.00p 73.05p 72.00p 72.30p 62646
01/04/2019 75.00p 75.00p 72.70p 72.70p 71818
29/03/2019 75.00p 76.25p 74.00p 76.25p 4139
28/03/2019 74.10p 76.76p 73.20p 75.60p 40422
27/03/2019 74.00p 76.00p 74.00p 74.80p 41838
26/03/2019 75.90p 75.90p 74.00p 74.30p 1333
25/03/2019 74.00p 77.90p 74.00p 74.60p 32886
22/03/2019 74.00p 74.60p 74.00p 74.60p 13000
21/03/2019 73.10p 75.29p 73.00p 74.50p 64222
20/03/2019 76.04p 77.65p 73.90p 73.90p 9047
19/03/2019 75.00p 76.00p 71.88p 74.85p 53465
18/03/2019 72.00p 75.00p 72.00p 73.75p 30537
15/03/2019 71.50p 71.50p 71.05p 71.05p 6914
14/03/2019 69.13p 70.79p 69.13p 70.55p 2011
13/03/2019 69.13p 69.80p 69.70p 69.80p 0
12/03/2019 69.13p 70.37p 69.13p 69.70p 13445
11/03/2019 69.00p 70.47p 68.10p 69.40p 34937
08/03/2019 70.40p 70.60p 68.75p 68.75p 4991
07/03/2019 70.10p 70.10p 68.00p 68.00p 11261
06/03/2019 68.37p 69.75p 68.34p 69.75p 6377
05/03/2019 69.00p 69.95p 68.42p 69.95p 4269
04/03/2019 69.20p 69.60p 68.80p 69.35p 23620
01/03/2019 71.40p 71.40p 69.15p 69.90p 16559
28/02/2019 69.20p 70.25p 69.20p 70.25p 1200
27/02/2019 68.80p 69.85p 68.80p 69.85p 91049
26/02/2019 68.20p 69.40p 68.10p 69.40p 1021
25/02/2019 69.05p 69.45p 69.02p 69.45p 288
22/02/2019 69.00p 69.25p 68.70p 68.70p 32960
21/02/2019 69.00p 69.00p 68.80p 68.80p 20201
20/02/2019 69.00p 69.28p 68.51p 68.70p 2830
19/02/2019 69.00p 69.02p 68.00p 68.45p 56862
18/02/2019 68.00p 69.00p 67.60p 68.45p 19123
15/02/2019 69.00p 69.00p 68.04p 68.90p 134058
14/02/2019 69.00p 69.15p 68.40p 69.15p 10430
13/02/2019 69.20p 69.85p 69.45p 69.45p 0
12/02/2019 69.20p 69.85p 68.30p 69.85p 106593
11/02/2019 69.00p 69.00p 68.09p 68.45p 4001
08/02/2019 69.00p 69.33p 67.50p 68.45p 189733
07/02/2019 69.00p 69.00p 67.00p 67.70p 37101
06/02/2019 69.10p 69.10p 68.45p 68.45p 13125
05/02/2019 69.00p 70.45p 69.00p 70.45p 5200
04/02/2019 70.00p 73.82p 68.00p 69.45p 61106
01/02/2019 70.08p 71.95p 70.08p 71.95p 39
31/01/2019 70.00p 72.15p 70.00p 72.15p 30990
30/01/2019 70.00p 71.70p 70.00p 71.70p 4000
29/01/2019 71.00p 71.95p 70.00p 71.95p 5032
28/01/2019 71.00p 71.00p 70.25p 70.25p 7400
25/01/2019 72.00p 72.75p 71.50p 71.50p 4597
24/01/2019 73.84p 73.84p 71.04p 71.95p 3031
23/01/2019 72.84p 72.84p 70.05p 71.80p 6955
22/01/2019 72.51p 72.82p 70.06p 71.45p 33099
21/01/2019 72.00p 72.00p 68.00p 70.20p 49850
18/01/2019 72.00p 72.57p 69.00p 72.45p 67190
17/01/2019 72.00p 74.00p 71.00p 73.45p 28036
16/01/2019 72.10p 74.19p 71.54p 73.95p 8040
15/01/2019 72.10p 72.50p 72.00p 72.25p 19214
14/01/2019 74.00p 74.00p 72.00p 73.00p 39447
11/01/2019 74.00p 75.50p 73.83p 74.80p 28708
10/01/2019 76.00p 76.00p 74.00p 76.00p 17873
09/01/2019 74.00p 75.00p 73.24p 75.00p 12918
08/01/2019 76.00p 76.00p 73.13p 74.50p 3940
07/01/2019 74.80p 74.50p 74.50p 74.50p 0
04/01/2019 74.80p 74.80p 74.50p 74.50p 1029
03/01/2019 73.15p 74.50p 73.13p 74.50p 1011
02/01/2019 73.13p 74.55p 73.13p 74.55p 309
31/12/2018 73.00p 76.00p 72.10p 76.00p 44892
28/12/2018 72.00p 76.00p 71.52p 76.00p 70929
27/12/2018 74.80p 74.90p 72.00p 74.90p 7520
24/12/2018 72.00p 72.03p 71.18p 71.45p 4460
21/12/2018 72.75p 73.40p 72.03p 73.40p 1488
20/12/2018 72.00p 74.35p 70.00p 71.00p 86322
19/12/2018 72.00p 73.00p 71.50p 71.50p 30400
18/12/2018 72.00p 73.10p 72.00p 72.65p 41935
17/12/2018 72.00p 74.35p 71.10p 73.45p 9452
14/12/2018 72.00p 75.00p 71.10p 73.45p 22137
13/12/2018 72.03p 73.45p 72.03p 73.45p 1

*Close Price adjusted for both dividends and splits