RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2010 183.98p 189.69p 183.82p 183.82p 24488
13/10/2010 186.89p 187.25p 183.82p 183.82p 44356
12/10/2010 183.82p 184.48p 182.91p 182.91p 69376
11/10/2010 183.82p 186.89p 183.82p 184.44p 6446
08/10/2010 186.73p 186.89p 183.36p 186.89p 27641
07/10/2010 183.82p 184.30p 183.52p 183.82p 214917
06/10/2010 185.05p 186.89p 183.21p 186.89p 1131831
05/10/2010 181.99p 185.05p 181.99p 183.82p 56250
04/10/2010 181.53p 184.66p 181.37p 181.37p 9519
01/10/2010 180.76p 182.91p 180.76p 181.37p 37394
30/09/2010 186.73p 186.74p 180.76p 180.76p 57182
29/09/2010 180.76p 182.48p 180.76p 180.76p 37986
28/09/2010 181.07p 186.09p 180.95p 181.07p 658228
27/09/2010 180.91p 186.89p 180.91p 186.89p 8640
24/09/2010 177.85p 186.89p 177.85p 186.89p 47026
23/09/2010 177.85p 183.21p 177.85p 183.21p 353971
22/09/2010 181.83p 186.35p 178.16p 178.16p 63325
21/09/2010 182.14p 186.89p 182.14p 185.05p 337117
20/09/2010 176.47p 186.43p 176.47p 186.43p 112147
17/09/2010 180.61p 180.76p 175.86p 177.70p 373664
16/09/2010 173.87p 179.54p 173.35p 179.54p 247617
15/09/2010 173.10p 177.70p 173.10p 173.10p 24095
14/09/2010 182.29p 182.60p 174.63p 179.23p 44847
13/09/2010 176.01p 182.29p 173.41p 182.29p 38897
10/09/2010 179.99p 180.76p 174.79p 180.61p 44860
09/09/2010 169.12p 180.76p 169.12p 180.76p 1218284
08/09/2010 172.49p 172.49p 169.84p 172.49p 8256
07/09/2010 175.09p 175.09p 170.81p 172.18p 9281
06/09/2010 171.57p 176.32p 171.57p 175.09p 16121
03/09/2010 173.25p 176.47p 167.43p 176.47p 116572
02/09/2010 165.14p 173.41p 165.14p 173.41p 12534
01/09/2010 166.21p 167.28p 165.44p 165.44p 24434
31/08/2010 165.90p 169.59p 165.14p 165.44p 32211
27/08/2010 165.14p 168.51p 165.14p 165.60p 33865
26/08/2010 165.44p 165.75p 165.14p 165.14p 39644
25/08/2010 164.52p 171.11p 164.52p 165.44p 101255
24/08/2010 166.67p 166.67p 160.69p 160.69p 46009
23/08/2010 170.34p 172.34p 167.89p 167.89p 267240
20/08/2010 170.34p 172.27p 170.10p 172.18p 87339
19/08/2010 172.34p 172.79p 168.66p 172.79p 21723
18/08/2010 165.90p 172.79p 165.90p 172.79p 54649
17/08/2010 158.40p 168.51p 158.40p 168.51p 81197
16/08/2010 159.93p 163.30p 159.31p 161.46p 12984
13/08/2010 162.38p 163.14p 160.08p 161.46p 22699
12/08/2010 159.47p 163.78p 159.47p 159.47p 16196
11/08/2010 164.06p 164.22p 161.46p 162.84p 52994
10/08/2010 161.61p 162.38p 159.62p 161.31p 34683
09/08/2010 158.09p 161.77p 155.52p 159.62p 44708
06/08/2010 156.25p 156.89p 155.32p 155.33p 22357
05/08/2010 159.31p 162.23p 156.25p 156.56p 40101
04/08/2010 160.54p 162.38p 159.31p 159.31p 36612
03/08/2010 161.46p 162.61p 159.31p 161.92p 372739
02/08/2010 166.67p 166.67p 162.99p 163.91p 69157
30/07/2010 161.15p 165.11p 161.15p 162.99p 146005
29/07/2010 162.38p 166.32p 162.38p 162.99p 130489
28/07/2010 161.46p 166.33p 161.46p 162.99p 307095
27/07/2010 161.46p 164.68p 161.46p 163.45p 82879
26/07/2010 161.61p 165.27p 161.01p 161.46p 163387
23/07/2010 159.31p 161.58p 155.03p 161.46p 44947
22/07/2010 158.70p 159.05p 155.33p 155.33p 16137
21/07/2010 161.15p 161.77p 155.03p 155.33p 105567
20/07/2010 158.09p 162.81p 156.25p 156.56p 50270
19/07/2010 158.09p 161.77p 158.09p 160.08p 347130
16/07/2010 161.92p 161.92p 158.46p 159.62p 41366
15/07/2010 161.77p 161.77p 158.09p 161.46p 145850
14/07/2010 164.22p 164.22p 158.39p 162.38p 119134
13/07/2010 159.31p 164.23p 159.31p 161.00p 24899
12/07/2010 161.77p 162.59p 159.60p 161.77p 23623
09/07/2010 160.23p 164.68p 160.23p 160.39p 249958
08/07/2010 163.60p 166.30p 159.47p 165.75p 58884
07/07/2010 155.64p 163.60p 153.34p 163.60p 66372
06/07/2010 157.48p 159.31p 153.49p 153.49p 53443
05/07/2010 153.34p 157.92p 153.34p 156.25p 357558
02/07/2010 156.25p 157.17p 156.03p 156.25p 121869
01/07/2010 158.70p 159.05p 154.72p 156.56p 39165
30/06/2010 158.55p 158.85p 154.79p 157.48p 60792
29/06/2010 158.09p 159.62p 153.34p 155.64p 524152
28/06/2010 164.22p 164.22p 158.09p 158.55p 84131
25/06/2010 161.00p 164.72p 159.01p 159.01p 112501
24/06/2010 153.34p 164.68p 153.34p 164.68p 210956
23/06/2010 153.19p 155.64p 153.19p 155.64p 222197
22/06/2010 156.40p 156.40p 153.80p 155.03p 313362
21/06/2010 155.64p 156.40p 150.74p 155.64p 244159
18/06/2010 150.12p 158.40p 150.12p 156.25p 258070
17/06/2010 153.19p 153.37p 151.66p 153.19p 63023
16/06/2010 156.10p 156.86p 148.90p 148.90p 134373
15/06/2010 150.12p 150.74p 147.67p 147.67p 16542
14/06/2010 150.12p 150.12p 150.12p 150.12p 5624
11/06/2010 151.96p 151.96p 150.12p 150.12p 16160
10/06/2010 153.80p 154.41p 150.74p 150.74p 81596
09/06/2010 155.64p 156.56p 154.26p 156.56p 16881
08/06/2010 156.25p 157.48p 145.83p 157.48p 850209
07/06/2010 147.06p 159.87p 147.06p 159.47p 951062
04/06/2010 145.83p 151.96p 145.83p 151.66p 218927
03/06/2010 148.74p 151.35p 145.83p 149.51p 204983
02/06/2010 141.39p 149.45p 141.39p 144.00p 630186
01/06/2010 139.09p 146.14p 136.80p 146.14p 78195
28/05/2010 137.87p 138.79p 136.64p 137.26p 46961
27/05/2010 138.48p 141.54p 137.87p 140.93p 26732
26/05/2010 140.93p 141.54p 138.48p 138.48p 139026
25/05/2010 147.06p 147.06p 139.09p 143.08p 71525
24/05/2010 145.22p 147.06p 145.22p 145.83p 20725
21/05/2010 153.03p 153.03p 142.77p 145.53p 28625
20/05/2010 153.19p 155.64p 148.29p 148.29p 666537
19/05/2010 153.03p 153.03p 151.96p 151.96p 7763
18/05/2010 152.57p 153.65p 152.57p 153.19p 96793
17/05/2010 157.48p 157.48p 151.35p 154.41p 274617
14/05/2010 153.80p 157.35p 152.11p 154.41p 19244
13/05/2010 155.03p 157.63p 150.12p 156.25p 32240
12/05/2010 151.35p 153.19p 151.20p 151.20p 7737
11/05/2010 148.29p 151.35p 148.29p 148.90p 13268
10/05/2010 148.44p 151.35p 148.44p 150.89p 35953
07/05/2010 145.83p 151.35p 145.83p 148.90p 44085
06/05/2010 148.29p 149.20p 147.06p 149.20p 216011
05/05/2010 148.90p 154.21p 148.90p 150.28p 17062
04/05/2010 149.51p 153.19p 149.51p 149.82p 66456
30/04/2010 152.57p 153.19p 149.51p 150.12p 144059
29/04/2010 150.28p 152.32p 147.06p 150.12p 745120
28/04/2010 147.06p 151.62p 147.06p 150.28p 67987
27/04/2010 147.06p 152.10p 147.06p 148.59p 400695
26/04/2010 147.06p 151.97p 146.33p 151.96p 16542
23/04/2010 147.06p 150.88p 147.06p 150.28p 56632
22/04/2010 148.29p 153.19p 147.06p 148.29p 98838
21/04/2010 147.06p 152.42p 147.06p 152.42p 59414
20/04/2010 149.51p 150.12p 147.06p 148.59p 45474
19/04/2010 145.83p 147.06p 144.00p 147.06p 139899
16/04/2010 145.99p 151.20p 145.99p 150.12p 20548
15/04/2010 145.83p 148.90p 145.83p 147.06p 376081
14/04/2010 147.06p 152.02p 145.22p 146.45p 504180
13/04/2010 147.06p 151.50p 147.06p 151.50p 927
12/04/2010 150.12p 152.18p 147.06p 147.06p 53164
09/04/2010 144.61p 152.53p 144.61p 148.90p 63453
08/04/2010 150.74p 156.25p 144.00p 144.00p 108958
07/04/2010 156.25p 156.25p 147.67p 148.90p 254157
06/04/2010 156.25p 159.01p 153.19p 153.49p 18020
01/04/2010 159.16p 159.31p 152.63p 154.41p 131137
31/03/2010 155.64p 159.31p 153.26p 159.31p 80219
30/03/2010 156.25p 159.31p 155.74p 156.25p 46629
29/03/2010 157.17p 159.31p 156.25p 156.25p 255626
26/03/2010 153.19p 159.31p 151.96p 156.25p 74667
25/03/2010 154.41p 158.09p 150.12p 153.19p 472405
24/03/2010 150.12p 151.96p 150.12p 150.12p 50709
23/03/2010 150.43p 154.28p 149.06p 150.12p 31763
22/03/2010 154.41p 154.99p 149.37p 154.41p 50319
19/03/2010 149.66p 154.28p 148.90p 150.12p 131836
18/03/2010 154.41p 154.41p 150.58p 154.26p 18956
17/03/2010 150.74p 153.19p 150.12p 150.12p 63034
16/03/2010 154.41p 156.25p 150.58p 154.11p 284770
15/03/2010 152.57p 154.41p 148.84p 154.41p 49074
12/03/2010 150.12p 152.57p 146.60p 152.57p 341756
11/03/2010 146.14p 150.12p 146.14p 150.12p 1803
10/03/2010 145.83p 150.12p 145.83p 145.83p 99062
09/03/2010 148.13p 149.39p 145.65p 148.90p 15550
08/03/2010 147.06p 148.90p 144.73p 148.90p 7876
05/03/2010 147.67p 149.51p 145.53p 149.51p 28348
04/03/2010 142.16p 148.99p 141.44p 145.37p 23357
03/03/2010 142.16p 148.38p 142.15p 142.16p 37684
02/03/2010 142.16p 145.83p 142.16p 142.16p 27540
01/03/2010 142.16p 147.06p 140.93p 147.06p 36263
26/02/2010 142.16p 148.90p 142.16p 142.16p 43125
25/02/2010 144.30p 148.90p 142.16p 145.37p 12937
24/02/2010 144.61p 148.90p 142.77p 148.90p 35868
23/02/2010 142.77p 144.30p 142.77p 143.38p 48438
22/02/2010 145.68p 145.83p 142.92p 142.92p 16251
19/02/2010 147.06p 147.06p 144.61p 145.83p 16245
18/02/2010 147.06p 150.12p 147.06p 147.06p 26977
17/02/2010 150.12p 152.57p 147.67p 150.12p 259710
16/02/2010 148.90p 149.97p 147.52p 148.90p 4436
15/02/2010 148.90p 148.90p 145.22p 148.74p 58667
12/02/2010 147.21p 149.20p 144.76p 147.21p 158369
11/02/2010 153.19p 153.34p 149.97p 151.04p 229316
10/02/2010 153.19p 155.03p 151.96p 154.41p 169430
09/02/2010 153.19p 157.48p 153.19p 155.03p 58358
08/02/2010 157.48p 157.48p 153.34p 157.48p 420418
05/02/2010 147.06p 157.78p 147.06p 157.78p 36560
04/02/2010 147.67p 151.04p 147.67p 149.51p 153241
03/02/2010 146.14p 147.83p 145.99p 147.83p 576
02/02/2010 148.29p 148.29p 145.83p 147.06p 3532
01/02/2010 145.99p 148.29p 145.99p 148.29p 75935
29/01/2010 147.21p 148.74p 147.06p 147.06p 19775
28/01/2010 147.06p 147.06p 146.45p 147.06p 47649
27/01/2010 145.22p 148.13p 144.61p 147.52p 49983
26/01/2010 152.42p 152.42p 144.76p 145.53p 57884
25/01/2010 147.06p 150.43p 147.06p 149.05p 20010
22/01/2010 149.66p 151.96p 148.29p 148.59p 57779
21/01/2010 151.35p 155.03p 150.12p 152.57p 53394
20/01/2010 148.90p 154.87p 148.90p 152.88p 28482
19/01/2010 150.74p 154.41p 148.90p 154.41p 16307
18/01/2010 155.48p 155.48p 151.35p 151.35p 57629
15/01/2010 156.25p 156.25p 153.80p 153.80p 93529
14/01/2010 156.25p 156.25p 153.19p 154.72p 71181
13/01/2010 151.35p 156.25p 151.35p 152.27p 26791
12/01/2010 153.19p 153.19p 152.27p 153.19p 17043
11/01/2010 153.19p 154.41p 151.35p 152.11p 310868
08/01/2010 151.96p 154.41p 150.74p 151.81p 62540
07/01/2010 148.74p 152.57p 148.74p 150.89p 125977
06/01/2010 150.43p 151.04p 149.97p 149.97p 199612
05/01/2010 148.29p 150.74p 147.67p 150.12p 468454
04/01/2010 150.12p 151.35p 148.90p 149.20p 657988
31/12/2009 150.12p 150.12p 146.75p 146.75p 1991

*Close Price adjusted for both dividends and splits