RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2009 150.12p 150.12p 147.06p 147.06p 6078
29/12/2009 147.06p 149.97p 146.29p 146.29p 62311
24/12/2009 149.97p 150.12p 149.97p 150.12p 873
23/12/2009 149.97p 150.12p 147.06p 148.13p 93640
22/12/2009 149.97p 150.12p 146.45p 148.59p 74634
21/12/2009 149.20p 150.74p 147.21p 147.98p 49009
18/12/2009 153.65p 153.65p 144.00p 145.83p 480956
17/12/2009 151.50p 151.50p 148.90p 150.12p 746583
16/12/2009 152.73p 152.73p 148.29p 150.12p 1597789
15/12/2009 152.27p 152.27p 148.29p 148.29p 287165
14/12/2009 152.42p 153.19p 148.29p 148.29p 263413
11/12/2009 151.81p 155.03p 148.29p 153.19p 401033
10/12/2009 144.00p 151.81p 144.00p 150.43p 332979
09/12/2009 139.09p 144.30p 139.09p 143.69p 544832
08/12/2009 137.87p 146.45p 136.34p 141.09p 58025
07/12/2009 133.58p 140.17p 132.97p 139.71p 1095806
04/12/2009 136.64p 139.58p 133.58p 134.04p 503545
03/12/2009 138.33p 140.93p 134.80p 134.80p 62882
02/12/2009 137.10p 140.32p 136.98p 138.33p 113443
01/12/2009 140.93p 143.08p 136.64p 139.09p 134502
30/11/2009 139.71p 139.71p 134.80p 134.80p 399220
27/11/2009 136.64p 139.71p 133.58p 133.73p 971197
26/11/2009 141.85p 142.16p 132.20p 132.20p 171020
25/11/2009 143.38p 150.58p 139.71p 142.00p 194879
24/11/2009 150.12p 150.12p 143.38p 144.46p 17890
23/11/2009 148.90p 153.03p 145.22p 145.22p 65557
20/11/2009 151.66p 151.66p 147.06p 147.06p 25462
19/11/2009 149.36p 149.97p 149.36p 149.51p 42283
18/11/2009 155.64p 156.25p 148.90p 148.90p 235653
17/11/2009 151.96p 153.19p 149.20p 151.96p 71382
16/11/2009 152.42p 155.64p 150.28p 151.96p 80878
13/11/2009 151.35p 152.80p 147.06p 151.20p 38189
12/11/2009 156.10p 156.10p 151.35p 152.88p 8862
11/11/2009 151.96p 156.25p 151.35p 153.80p 41591
10/11/2009 154.72p 154.72p 151.35p 151.81p 71142
09/11/2009 155.03p 155.03p 151.35p 153.34p 65340
06/11/2009 157.17p 157.17p 151.35p 153.03p 52416
05/11/2009 155.48p 156.25p 151.96p 154.87p 68944
04/11/2009 154.87p 156.25p 153.19p 154.41p 818898
03/11/2009 159.16p 159.16p 151.35p 152.57p 53185
02/11/2009 159.16p 159.16p 156.71p 158.09p 36996
30/10/2009 159.01p 159.31p 157.63p 157.63p 156996
29/10/2009 160.85p 160.85p 155.33p 157.48p 52305
28/10/2009 159.77p 161.77p 159.31p 160.54p 222359
27/10/2009 159.31p 160.54p 159.31p 159.47p 74966
26/10/2009 162.53p 162.53p 159.31p 161.46p 29293
23/10/2009 158.09p 161.15p 156.25p 158.09p 349661
22/10/2009 166.21p 166.21p 159.31p 159.31p 176732
21/10/2009 169.12p 172.64p 168.51p 168.51p 1027563
20/10/2009 170.19p 172.79p 168.97p 169.88p 632552
19/10/2009 172.64p 172.64p 166.67p 168.97p 88630
16/10/2009 166.21p 171.57p 166.21p 169.58p 70611
15/10/2009 165.75p 171.26p 162.99p 167.13p 70424
14/10/2009 156.10p 169.73p 154.41p 169.73p 720448
13/10/2009 155.03p 157.32p 153.65p 153.95p 18920
12/10/2009 153.80p 153.80p 152.11p 152.11p 332722
09/10/2009 153.03p 153.49p 151.35p 153.49p 153959
08/10/2009 153.03p 153.19p 147.67p 153.19p 372597
07/10/2009 152.57p 152.88p 148.59p 150.12p 130359
06/10/2009 150.74p 152.27p 148.44p 149.51p 100630
05/10/2009 151.81p 151.81p 149.05p 150.58p 45094
02/10/2009 150.74p 150.74p 147.06p 147.67p 100430
01/10/2009 150.74p 151.66p 147.06p 147.06p 47827
30/09/2009 146.45p 150.74p 146.45p 150.74p 190623
29/09/2009 149.36p 149.36p 144.30p 145.83p 37728
28/09/2009 153.19p 153.19p 144.00p 148.74p 104694
25/09/2009 151.35p 154.72p 150.12p 154.57p 35732
24/09/2009 156.71p 156.86p 152.57p 152.57p 646274
23/09/2009 155.48p 159.93p 153.95p 155.48p 99121
22/09/2009 149.36p 152.88p 149.36p 152.42p 82117
21/09/2009 154.41p 155.94p 151.04p 152.11p 40261
18/09/2009 157.32p 157.32p 153.03p 156.40p 392941
17/09/2009 158.55p 158.55p 153.19p 153.19p 22903
16/09/2009 153.03p 158.09p 153.03p 156.71p 300809
15/09/2009 151.66p 154.26p 148.90p 150.89p 877020
14/09/2009 153.19p 154.41p 151.35p 151.96p 555480
11/09/2009 153.03p 153.19p 150.12p 153.19p 87545
10/09/2009 155.48p 155.48p 150.28p 151.96p 57309
09/09/2009 151.81p 155.48p 151.81p 153.34p 898453
08/09/2009 149.66p 152.11p 149.51p 152.11p 34226
07/09/2009 148.59p 152.27p 145.83p 148.90p 51400
04/09/2009 153.03p 153.19p 152.57p 153.19p 28217
03/09/2009 152.57p 153.19p 150.12p 151.96p 222119
02/09/2009 151.96p 151.96p 145.22p 151.50p 168725
01/09/2009 157.48p 157.48p 146.45p 150.43p 128017
28/08/2009 153.19p 153.95p 151.96p 153.19p 3511316
27/08/2009 151.66p 153.19p 150.12p 153.19p 1261615
26/08/2009 150.12p 151.96p 149.36p 149.82p 1325104
25/08/2009 143.84p 150.12p 143.84p 150.12p 76712
24/08/2009 141.39p 144.00p 138.48p 143.38p 205076
21/08/2009 140.93p 141.39p 137.87p 140.32p 87217
20/08/2009 141.85p 141.85p 137.41p 139.86p 53666
19/08/2009 138.17p 139.25p 137.87p 139.09p 95521
18/08/2009 138.33p 142.77p 134.80p 142.77p 167602
17/08/2009 138.17p 138.48p 135.57p 136.95p 99059
14/08/2009 134.65p 138.33p 133.73p 136.03p 70652
13/08/2009 135.11p 135.11p 131.74p 134.80p 66886
12/08/2009 136.03p 136.03p 131.74p 134.19p 26043
11/08/2009 134.65p 138.33p 132.51p 136.03p 62804
10/08/2009 131.74p 134.80p 130.52p 134.80p 24632
07/08/2009 137.87p 137.87p 133.89p 134.80p 157362
06/08/2009 139.71p 139.71p 135.72p 139.09p 432848
05/08/2009 137.72p 140.47p 135.11p 140.47p 37386
04/08/2009 136.64p 139.71p 131.74p 139.71p 46226
03/08/2009 134.80p 136.34p 130.52p 130.52p 289186
31/07/2009 132.97p 136.64p 131.74p 136.64p 38770
30/07/2009 134.65p 134.65p 128.68p 131.74p 95026
29/07/2009 131.43p 134.50p 129.29p 131.59p 957821
28/07/2009 138.94p 138.94p 130.97p 131.13p 103806
27/07/2009 132.35p 138.79p 132.35p 134.80p 138630
24/07/2009 129.90p 132.35p 128.22p 132.35p 205006
23/07/2009 130.82p 131.59p 126.38p 129.29p 168195
22/07/2009 125.00p 131.13p 124.69p 131.13p 136947
21/07/2009 122.40p 125.00p 122.40p 123.78p 25825
20/07/2009 121.32p 127.45p 121.02p 122.55p 100616
17/07/2009 117.03p 121.32p 117.03p 121.32p 44129
16/07/2009 121.32p 121.32p 117.65p 121.32p 20878
15/07/2009 118.57p 121.32p 117.95p 121.32p 68005
14/07/2009 120.10p 121.32p 117.80p 121.02p 163185
13/07/2009 120.71p 122.55p 120.40p 120.40p 144750
10/07/2009 120.71p 121.94p 120.71p 121.63p 34251
09/07/2009 123.16p 123.16p 120.71p 121.94p 97588
08/07/2009 123.01p 125.61p 119.95p 121.63p 301374
07/07/2009 121.94p 122.55p 120.71p 122.55p 147925
06/07/2009 118.87p 119.33p 118.87p 118.87p 653313
03/07/2009 118.87p 119.03p 118.87p 118.87p 353684
02/07/2009 120.10p 123.78p 119.95p 120.10p 1720123
01/07/2009 121.32p 121.32p 117.65p 119.03p 47486
30/06/2009 118.72p 121.02p 117.95p 121.02p 317
29/06/2009 117.19p 118.87p 116.58p 117.95p 74280
26/06/2009 112.13p 116.42p 110.60p 116.42p 56376
25/06/2009 110.29p 111.98p 109.22p 109.68p 25493
24/06/2009 107.23p 109.38p 107.23p 109.38p 98159
23/06/2009 107.84p 108.46p 106.01p 108.46p 158427
22/06/2009 106.92p 107.69p 106.92p 107.23p 26466
19/06/2009 103.71p 107.38p 103.71p 105.39p 78339
18/06/2009 107.23p 107.23p 103.55p 104.17p 30053
17/06/2009 101.10p 107.23p 101.10p 104.17p 739728
16/06/2009 102.33p 104.17p 101.10p 101.10p 291334
15/06/2009 98.04p 104.01p 95.13p 100.03p 177427
12/06/2009 98.65p 99.27p 94.98p 99.27p 57001
11/06/2009 100.49p 100.49p 94.98p 95.13p 1141406
10/06/2009 96.51p 100.49p 95.13p 96.66p 19868
09/06/2009 96.81p 96.81p 92.07p 96.81p 15439
08/06/2009 96.81p 96.81p 91.91p 94.36p 1368
05/06/2009 95.28p 96.81p 95.28p 96.81p 496614
04/06/2009 92.68p 96.81p 92.68p 94.36p 341
03/06/2009 96.81p 96.81p 91.91p 94.36p 864740
02/06/2009 97.43p 97.43p 94.06p 96.51p 99521
01/06/2009 94.36p 96.66p 91.91p 93.14p 182014
29/05/2009 96.20p 96.20p 90.99p 91.91p 822487
28/05/2009 93.44p 95.74p 90.69p 94.67p 1086873
27/05/2009 96.81p 96.81p 91.91p 91.91p 89059
26/05/2009 94.36p 96.20p 90.07p 93.44p 21444
22/05/2009 99.88p 99.88p 94.98p 98.04p 208309
21/05/2009 99.88p 99.88p 94.98p 97.43p 26339
20/05/2009 97.43p 98.04p 97.43p 98.04p 1008702
19/05/2009 97.73p 97.73p 96.20p 96.20p 42151
18/05/2009 94.36p 97.43p 94.36p 96.66p 150494
15/05/2009 95.44p 99.88p 95.13p 99.88p 356514
14/05/2009 98.04p 100.95p 95.44p 95.44p 70043
13/05/2009 100.95p 102.33p 96.20p 96.20p 53611
12/05/2009 102.33p 102.33p 100.18p 100.18p 1136740
11/05/2009 104.17p 104.17p 98.81p 102.94p 10133
08/05/2009 100.49p 104.17p 100.49p 102.94p 71990
07/05/2009 100.49p 100.49p 96.97p 99.27p 210790
06/05/2009 98.65p 98.65p 96.81p 97.43p 232015
05/05/2009 90.69p 97.73p 90.69p 97.58p 145063
01/05/2009 91.91p 91.91p 91.91p 91.91p 15178
30/04/2009 90.69p 91.30p 89.15p 91.30p 130701
29/04/2009 89.31p 89.61p 89.15p 89.61p 5908
28/04/2009 88.85p 88.85p 88.85p 88.85p 56927
27/04/2009 94.98p 94.98p 91.91p 91.91p 286
24/04/2009 85.78p 94.98p 85.78p 94.36p 158419
23/04/2009 88.39p 89.31p 86.86p 87.62p 203571
22/04/2009 89.46p 89.46p 84.10p 86.40p 1036346
21/04/2009 88.85p 88.85p 87.32p 87.32p 279939
20/04/2009 86.55p 88.85p 84.56p 86.70p 2389
17/04/2009 88.85p 89.00p 87.32p 87.32p 50202
16/04/2009 88.85p 88.85p 87.32p 88.85p 181866
15/04/2009 85.78p 88.85p 85.78p 88.24p 216636
14/04/2009 85.17p 85.78p 84.56p 84.56p 4070
09/04/2009 82.72p 85.17p 80.58p 85.17p 36717
08/04/2009 82.11p 85.17p 81.80p 83.95p 31058
07/04/2009 74.76p 83.03p 74.76p 83.03p 232583
06/04/2009 73.22p 74.14p 73.22p 74.14p 12648
03/04/2009 73.68p 74.76p 73.22p 73.22p 44578
02/04/2009 73.53p 74.76p 73.53p 74.45p 549564
01/04/2009 72.30p 73.53p 72.00p 72.00p 2071
31/03/2009 73.53p 73.53p 70.47p 70.47p 1219304
30/03/2009 74.91p 74.91p 73.22p 74.91p 170034
27/03/2009 73.68p 74.76p 73.22p 73.22p 808817
26/03/2009 74.76p 74.76p 72.15p 72.15p 1041585
25/03/2009 73.53p 73.53p 72.30p 72.30p 2891592
24/03/2009 75.98p 75.98p 71.69p 72.61p 310886
23/03/2009 75.98p 77.82p 71.69p 73.99p 55917
20/03/2009 75.98p 76.59p 75.83p 75.83p 37515
19/03/2009 75.98p 77.82p 75.98p 76.44p 9771
18/03/2009 75.98p 77.82p 75.98p 77.82p 47
17/03/2009 76.59p 79.66p 76.59p 77.82p 40372

*Close Price adjusted for both dividends and splits