RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/10/2006 156.25p 156.86p 155.64p 155.64p 35858
30/10/2006 157.94p 157.94p 155.33p 157.02p 97895
27/10/2006 158.09p 159.16p 155.79p 156.40p 835009
26/10/2006 159.16p 160.54p 159.16p 159.31p 199340
25/10/2006 158.55p 159.31p 158.40p 159.01p 24250
24/10/2006 159.16p 159.31p 157.02p 157.78p 296226
23/10/2006 159.47p 159.47p 158.55p 158.55p 0
20/10/2006 159.31p 159.47p 157.48p 159.47p 30220
19/10/2006 160.54p 160.54p 157.78p 157.94p 266558
18/10/2006 160.54p 160.54p 159.93p 160.54p 599726
17/10/2006 160.54p 161.77p 159.93p 160.54p 502327
16/10/2006 159.16p 159.77p 159.01p 159.31p 336295
13/10/2006 157.32p 158.85p 157.32p 158.09p 1310908
12/10/2006 157.32p 158.85p 156.86p 157.32p 143648
11/10/2006 158.85p 159.31p 156.25p 156.25p 352589
10/10/2006 159.31p 159.31p 156.56p 158.70p 253651
09/10/2006 155.18p 159.31p 155.18p 156.86p 513567
06/10/2006 155.64p 156.25p 155.18p 155.79p 274077
05/10/2006 153.80p 156.25p 153.80p 155.03p 115703
04/10/2006 154.11p 156.25p 148.29p 156.25p 287733
03/10/2006 159.47p 159.47p 157.02p 157.48p 28429
02/10/2006 160.54p 161.31p 159.31p 159.31p 63817
29/09/2006 162.38p 162.38p 160.54p 160.54p 102771
28/09/2006 159.31p 162.38p 159.31p 161.31p 92839
27/09/2006 159.31p 159.31p 157.48p 157.48p 59622
26/09/2006 159.93p 160.54p 158.55p 159.93p 500233
25/09/2006 161.15p 161.15p 159.93p 159.93p 60581
22/09/2006 159.31p 159.93p 159.31p 159.93p 5810
21/09/2006 162.07p 162.07p 159.31p 159.47p 22365
20/09/2006 159.47p 161.15p 159.47p 159.62p 29291
19/09/2006 161.15p 161.15p 159.31p 159.31p 77032
18/09/2006 162.53p 162.53p 161.77p 161.77p 56144
15/09/2006 159.31p 164.83p 159.16p 163.76p 411425
14/09/2006 155.64p 158.09p 155.64p 156.56p 50398
13/09/2006 151.35p 153.95p 151.35p 153.19p 660588
12/09/2006 152.57p 153.03p 150.89p 151.04p 32235
11/09/2006 153.34p 153.49p 151.96p 153.03p 150049
08/09/2006 154.41p 156.25p 153.19p 154.41p 57206
07/09/2006 155.03p 155.79p 153.19p 154.11p 136805
06/09/2006 151.35p 157.48p 151.35p 157.48p 346067
05/09/2006 147.52p 150.12p 147.06p 150.12p 404551
04/09/2006 143.38p 148.90p 143.38p 147.21p 177140
01/09/2006 141.70p 145.22p 141.70p 143.54p 380607
31/08/2006 141.54p 143.69p 141.54p 143.23p 27003
30/08/2006 141.09p 144.00p 140.93p 144.00p 1355799
29/08/2006 141.09p 141.09p 140.93p 140.93p 3096
25/08/2006 143.38p 143.38p 141.24p 141.39p 25976
24/08/2006 144.00p 144.91p 142.16p 142.16p 147388
23/08/2006 140.01p 142.31p 140.01p 142.16p 9495
22/08/2006 141.39p 142.46p 139.09p 142.46p 47577
21/08/2006 139.25p 141.54p 139.25p 140.93p 106953
18/08/2006 139.71p 141.54p 139.40p 140.32p 94065
17/08/2006 141.85p 141.85p 139.86p 139.86p 52710
16/08/2006 140.47p 141.85p 139.71p 141.85p 56563
15/08/2006 140.47p 141.70p 140.47p 140.78p 10024
14/08/2006 140.47p 142.16p 140.47p 142.00p 15938
11/08/2006 143.23p 143.23p 141.39p 142.77p 40196
10/08/2006 141.54p 142.46p 141.09p 141.09p 7914
09/08/2006 140.47p 142.77p 140.47p 142.77p 39295
08/08/2006 141.09p 142.77p 141.09p 141.24p 475909
07/08/2006 141.09p 142.77p 141.09p 142.77p 963164
04/08/2006 142.62p 142.77p 141.54p 142.77p 291059
03/08/2006 142.77p 143.23p 142.00p 142.00p 54602
02/08/2006 143.38p 143.54p 140.93p 142.77p 353419
01/08/2006 144.00p 144.00p 143.69p 143.69p 44436
31/07/2006 143.54p 145.22p 143.54p 144.46p 2697084
28/07/2006 142.16p 145.83p 140.93p 144.46p 1893394
27/07/2006 143.38p 145.83p 142.16p 144.46p 977797
26/07/2006 142.16p 143.38p 142.16p 142.16p 31437
25/07/2006 143.38p 143.38p 140.93p 143.38p 1141797
24/07/2006 141.54p 144.00p 140.78p 143.38p 492382
21/07/2006 140.78p 141.24p 138.02p 139.40p 74580
20/07/2006 138.02p 140.32p 137.87p 139.55p 23697
19/07/2006 137.87p 140.78p 137.26p 137.87p 146886
18/07/2006 140.01p 140.01p 139.40p 139.40p 8160
17/07/2006 139.71p 140.01p 139.09p 140.01p 34257
14/07/2006 139.71p 141.09p 139.71p 140.93p 93410
13/07/2006 142.16p 142.16p 140.63p 140.63p 31930
12/07/2006 142.16p 142.77p 142.16p 142.46p 30649
11/07/2006 144.00p 144.61p 140.93p 140.93p 428476
10/07/2006 144.00p 144.00p 142.16p 142.16p 468992
07/07/2006 142.16p 144.61p 142.16p 144.00p 263040
06/07/2006 144.61p 144.61p 142.77p 143.08p 237972
05/07/2006 143.23p 144.30p 143.23p 144.15p 105858
04/07/2006 143.08p 144.00p 143.08p 144.00p 301674
03/07/2006 144.00p 144.00p 142.77p 143.08p 64483
30/06/2006 145.22p 145.22p 143.23p 143.38p 164800
29/06/2006 142.62p 144.00p 139.71p 144.00p 211983
28/06/2006 143.69p 144.00p 142.00p 142.77p 51099
27/06/2006 141.54p 143.38p 141.54p 143.38p 28152
26/06/2006 141.54p 144.00p 140.93p 144.00p 39080
23/06/2006 142.16p 145.22p 140.93p 143.84p 211948
22/06/2006 139.09p 142.16p 139.09p 142.16p 44188
21/06/2006 142.16p 142.16p 139.71p 142.16p 137140
20/06/2006 147.06p 147.06p 141.39p 144.00p 216985
19/06/2006 147.06p 147.06p 145.22p 147.06p 478753
16/06/2006 146.45p 147.06p 145.53p 145.53p 262906
15/06/2006 142.16p 147.06p 142.16p 145.68p 243998
14/06/2006 142.16p 142.16p 141.70p 141.70p 84864
13/06/2006 144.00p 144.00p 139.40p 142.16p 82525
12/06/2006 142.16p 145.22p 142.16p 144.00p 120177
09/06/2006 138.48p 140.93p 138.48p 140.93p 1023331
08/06/2006 137.26p 140.17p 137.26p 137.87p 895187
07/06/2006 141.39p 141.39p 140.01p 140.93p 303903
06/06/2006 140.93p 140.93p 139.86p 140.32p 217225
05/06/2006 141.70p 144.00p 141.54p 143.08p 121941
02/06/2006 144.00p 144.15p 141.54p 141.54p 89402
01/06/2006 144.46p 145.07p 144.00p 144.30p 297396
31/05/2006 146.45p 147.67p 144.30p 144.76p 132568
30/05/2006 147.06p 148.29p 142.62p 146.45p 100038
26/05/2006 138.48p 147.06p 138.48p 147.06p 200578
25/05/2006 133.27p 139.55p 131.13p 136.64p 109955
24/05/2006 131.13p 132.81p 129.90p 130.52p 461190
23/05/2006 129.90p 136.03p 126.23p 129.90p 495098
22/05/2006 140.93p 142.77p 126.23p 126.23p 175893
19/05/2006 139.25p 142.77p 139.25p 142.46p 137047
18/05/2006 144.00p 144.00p 139.71p 140.63p 170475
17/05/2006 144.76p 146.45p 144.76p 146.45p 44509
16/05/2006 148.13p 148.13p 145.83p 145.99p 1813196
15/05/2006 150.12p 150.12p 147.21p 147.21p 65128
12/05/2006 150.12p 150.58p 149.20p 150.58p 131765
11/05/2006 156.86p 156.86p 150.74p 150.74p 1651586
10/05/2006 157.48p 158.85p 156.25p 158.85p 1284334
09/05/2006 159.31p 159.47p 159.31p 159.47p 434051
08/05/2006 157.78p 158.85p 156.86p 158.85p 269351
05/05/2006 157.48p 159.31p 156.86p 159.31p 42714
04/05/2006 157.78p 157.78p 156.86p 156.86p 33178
03/05/2006 156.25p 157.78p 156.25p 157.78p 1272309
02/05/2006 155.03p 156.25p 154.72p 154.72p 114727
28/04/2006 151.35p 154.41p 151.35p 153.19p 745292
27/04/2006 150.74p 154.41p 150.74p 151.35p 119867
26/04/2006 152.11p 152.57p 151.35p 151.35p 45351
25/04/2006 152.57p 152.57p 151.81p 152.57p 533027
24/04/2006 151.96p 151.96p 151.20p 151.20p 297065
21/04/2006 151.96p 151.96p 150.89p 151.96p 67369
20/04/2006 150.12p 151.96p 147.06p 151.96p 395218
19/04/2006 151.96p 152.73p 151.04p 151.50p 191456
18/04/2006 153.34p 154.72p 151.04p 152.42p 45493
13/04/2006 154.41p 154.72p 154.26p 154.26p 109063
12/04/2006 154.41p 154.41p 153.19p 153.19p 1178977
11/04/2006 153.19p 154.41p 151.96p 154.41p 489369
10/04/2006 153.19p 154.41p 151.50p 154.26p 506167
07/04/2006 151.96p 153.19p 151.96p 153.19p 101908
06/04/2006 150.74p 151.96p 149.05p 151.96p 652568
05/04/2006 150.12p 153.19p 149.51p 151.20p 234116
04/04/2006 151.96p 151.96p 150.74p 151.20p 427931
03/04/2006 152.73p 154.41p 151.96p 151.96p 411068
31/03/2006 151.96p 153.19p 151.96p 153.19p 119672
30/03/2006 155.03p 155.03p 151.35p 151.96p 290898
29/03/2006 155.03p 158.09p 155.03p 155.03p 1998810
28/03/2006 154.41p 154.41p 153.19p 154.41p 263000
27/03/2006 159.93p 159.93p 155.03p 155.64p 93485
24/03/2006 159.47p 159.93p 158.24p 159.93p 161445
23/03/2006 160.23p 162.23p 160.23p 162.23p 144585
22/03/2006 162.07p 162.07p 160.39p 161.46p 38899
21/03/2006 163.60p 163.60p 160.08p 160.08p 351709
20/03/2006 162.38p 162.53p 162.23p 162.23p 93474
17/03/2006 162.38p 162.53p 161.92p 162.38p 249729
16/03/2006 162.99p 162.99p 162.38p 162.38p 97058
15/03/2006 162.68p 164.22p 162.68p 163.60p 36302
14/03/2006 164.83p 167.13p 162.53p 164.22p 134135
13/03/2006 167.13p 167.28p 166.97p 167.13p 59573
10/03/2006 164.52p 167.28p 164.22p 167.13p 60906
09/03/2006 165.60p 167.13p 165.44p 167.13p 42704
08/03/2006 166.67p 167.28p 165.44p 167.13p 172160
07/03/2006 164.22p 166.67p 164.22p 166.67p 1216608
06/03/2006 164.06p 164.22p 161.77p 163.30p 2973456
03/03/2006 164.68p 165.44p 162.23p 162.23p 69645
02/03/2006 164.06p 166.67p 163.60p 164.22p 82172
01/03/2006 165.29p 165.44p 163.60p 164.83p 68025
28/02/2006 165.44p 166.51p 163.60p 163.60p 282842
27/02/2006 164.83p 164.83p 162.84p 164.52p 123193
24/02/2006 163.76p 165.29p 163.60p 164.52p 20424
23/02/2006 164.22p 164.52p 164.22p 164.52p 179552
22/02/2006 165.44p 166.05p 164.22p 166.05p 90876
21/02/2006 167.28p 168.35p 166.67p 167.59p 170648
20/02/2006 169.27p 169.27p 168.81p 168.81p 13821
17/02/2006 168.51p 169.27p 168.51p 169.27p 112717
16/02/2006 169.88p 170.04p 169.73p 170.04p 379141
15/02/2006 172.64p 172.64p 170.50p 170.50p 2836
14/02/2006 169.88p 171.26p 169.88p 171.26p 906
13/02/2006 172.64p 172.64p 171.11p 171.11p 278717
10/02/2006 171.57p 172.18p 171.57p 172.18p 20318
09/02/2006 169.88p 170.50p 169.88p 170.19p 14100
08/02/2006 170.19p 170.65p 170.19p 170.65p 19662
07/02/2006 168.66p 170.19p 168.66p 170.19p 92172
06/02/2006 169.73p 171.88p 168.66p 170.65p 103011
03/02/2006 168.66p 171.88p 168.66p 171.11p 73792
02/02/2006 169.12p 169.12p 167.89p 168.51p 81642
01/02/2006 166.05p 169.12p 166.05p 168.51p 120926
31/01/2006 167.43p 167.59p 166.05p 167.59p 24862
30/01/2006 170.04p 170.04p 166.67p 167.59p 570019
27/01/2006 169.73p 170.34p 169.73p 170.34p 429534
26/01/2006 170.34p 170.34p 169.73p 170.34p 27120
25/01/2006 170.34p 170.50p 169.58p 169.58p 362874
24/01/2006 170.34p 170.50p 168.51p 168.51p 89928
23/01/2006 173.10p 173.10p 169.73p 169.73p 306315
20/01/2006 168.51p 173.87p 170.34p 173.87p 53673
19/01/2006 168.66p 170.34p 168.66p 169.42p 133621
18/01/2006 172.79p 172.79p 168.66p 169.88p 87641

*Close Price adjusted for both dividends and splits