RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/01/2006 171.57p 172.79p 170.34p 172.03p 63455
16/01/2006 172.79p 172.79p 170.34p 171.57p 256725
13/01/2006 170.19p 172.79p 169.58p 171.57p 141871
12/01/2006 168.51p 170.19p 168.51p 169.58p 66948
11/01/2006 166.05p 168.81p 166.05p 167.28p 10378
10/01/2006 172.49p 173.71p 166.05p 167.13p 37229
09/01/2006 172.18p 173.10p 172.18p 173.10p 19258
06/01/2006 174.02p 174.02p 171.88p 172.34p 11372
05/01/2006 172.79p 174.02p 172.79p 173.41p 366784
04/01/2006 173.71p 174.02p 172.79p 173.25p 15783
03/01/2006 173.25p 174.33p 173.25p 174.17p 86592
30/12/2005 173.25p 174.02p 173.25p 174.02p 2991
29/12/2005 171.57p 173.25p 171.57p 173.10p 414502
28/12/2005 170.96p 173.41p 171.11p 172.64p 34489
23/12/2005 172.79p 172.79p 171.88p 171.88p 11267
22/12/2005 172.79p 172.79p 172.03p 172.34p 39271
21/12/2005 169.27p 172.03p 169.27p 172.03p 158785
20/12/2005 168.20p 169.27p 166.67p 169.12p 149122
19/12/2005 172.18p 172.18p 166.67p 167.28p 53926
16/12/2005 175.55p 175.55p 170.65p 171.26p 278436
15/12/2005 170.80p 175.55p 170.80p 175.55p 1296068
14/12/2005 169.12p 171.57p 168.51p 171.57p 124089
13/12/2005 168.51p 170.50p 168.51p 170.50p 582649
12/12/2005 168.51p 170.34p 166.05p 169.12p 568124
09/12/2005 166.05p 166.21p 166.05p 166.21p 40806
08/12/2005 166.05p 168.35p 166.05p 167.28p 62154
07/12/2005 164.37p 167.89p 163.91p 167.28p 1316917
06/12/2005 162.99p 165.29p 162.99p 164.22p 174414
05/12/2005 154.26p 165.44p 154.11p 165.44p 284961
02/12/2005 150.12p 154.26p 152.57p 154.11p 1653789
01/12/2005 149.51p 153.19p 149.51p 152.57p 1007501
30/11/2005 145.99p 150.28p 142.92p 150.28p 6003938
29/11/2005 145.22p 145.22p 142.92p 144.30p 62879
28/11/2005 144.61p 145.53p 144.61p 145.22p 39868
25/11/2005 145.68p 146.14p 144.61p 145.53p 19258
24/11/2005 146.45p 146.45p 146.14p 146.14p 173897
23/11/2005 145.22p 146.45p 145.22p 145.83p 129796
22/11/2005 146.14p 146.29p 145.22p 145.99p 676740
21/11/2005 146.75p 146.75p 145.22p 145.83p 101458
18/11/2005 146.60p 147.06p 146.60p 146.91p 40695
17/11/2005 146.14p 147.06p 145.83p 146.75p 73791
16/11/2005 146.75p 147.98p 145.83p 145.83p 607346
15/11/2005 146.14p 146.91p 146.45p 146.91p 1429214
14/11/2005 145.68p 146.14p 145.22p 145.83p 14443
11/11/2005 145.22p 145.37p 145.22p 145.37p 617624
10/11/2005 145.99p 147.06p 145.22p 145.68p 536222
09/11/2005 147.37p 147.37p 145.99p 146.29p 78327
08/11/2005 146.14p 147.06p 146.14p 146.60p 105451
07/11/2005 144.46p 147.06p 144.30p 146.60p 90657
04/11/2005 144.00p 144.61p 143.69p 144.30p 1068434
03/11/2005 144.61p 144.76p 142.16p 144.61p 227704
02/11/2005 144.61p 144.76p 144.46p 144.76p 1134768
01/11/2005 144.00p 144.61p 144.00p 144.46p 1207947
31/10/2005 141.54p 144.30p 141.54p 144.30p 264202
28/10/2005 142.31p 143.23p 141.24p 143.23p 294576
27/10/2005 142.62p 143.08p 142.31p 143.08p 67323
26/10/2005 141.39p 143.38p 141.39p 143.38p 1064947
25/10/2005 139.71p 144.00p 139.71p 142.00p 219350
24/10/2005 136.64p 140.01p 135.57p 139.86p 87729
21/10/2005 139.71p 142.16p 133.58p 137.26p 649473
20/10/2005 145.37p 148.29p 141.54p 141.54p 148867
19/10/2005 147.67p 147.67p 145.37p 146.29p 77999
18/10/2005 148.90p 149.05p 147.67p 148.13p 48885
17/10/2005 149.82p 149.82p 148.44p 149.05p 17462
14/10/2005 148.90p 149.82p 148.90p 149.82p 0
13/10/2005 152.11p 152.11p 148.90p 149.20p 364724
12/10/2005 153.19p 153.19p 151.96p 151.96p 122362
11/10/2005 151.35p 153.19p 151.35p 153.03p 172828
10/10/2005 153.80p 153.80p 151.35p 151.96p 216885
07/10/2005 155.03p 155.03p 151.96p 152.73p 63679
06/10/2005 156.25p 156.56p 153.19p 155.03p 64844
05/10/2005 157.48p 159.16p 155.33p 156.56p 135961
04/10/2005 156.25p 159.31p 152.88p 159.31p 40857
03/10/2005 152.57p 154.11p 152.57p 154.11p 93006
30/09/2005 152.57p 153.19p 150.89p 152.57p 191717
29/09/2005 152.57p 152.57p 150.12p 152.57p 82788
28/09/2005 150.12p 153.19p 150.12p 150.89p 53116
27/09/2005 151.81p 151.81p 151.20p 151.81p 3525
26/09/2005 151.81p 153.19p 150.12p 151.20p 99979
23/09/2005 153.19p 153.19p 151.81p 151.81p 653
22/09/2005 153.19p 154.26p 151.35p 153.19p 208792
21/09/2005 152.42p 154.26p 150.28p 154.26p 102923
20/09/2005 151.96p 152.42p 150.74p 152.42p 21849
19/09/2005 149.36p 152.27p 149.36p 152.27p 19780
16/09/2005 151.35p 151.35p 149.20p 149.36p 70518
15/09/2005 149.05p 151.35p 148.90p 150.58p 26912
14/09/2005 150.12p 150.74p 148.90p 148.90p 731717
13/09/2005 149.51p 151.20p 149.51p 150.74p 69064
12/09/2005 146.45p 150.12p 145.83p 149.51p 37652
09/09/2005 141.85p 147.06p 141.24p 145.83p 22786
08/09/2005 141.24p 142.16p 141.24p 142.16p 56694
07/09/2005 141.39p 141.39p 139.09p 141.24p 178819
06/09/2005 141.54p 141.85p 139.71p 141.24p 1136346
05/09/2005 141.39p 142.62p 139.71p 140.32p 844143
02/09/2005 141.09p 141.54p 140.32p 141.54p 129761
01/09/2005 142.46p 142.92p 140.32p 141.24p 18104
31/08/2005 142.46p 142.92p 142.46p 142.92p 796526
30/08/2005 142.31p 142.46p 142.31p 142.46p 3296623
29/08/2005 142.31p 142.31p 142.31p 142.31p 0
26/08/2005 142.62p 142.62p 141.09p 142.31p 6213
25/08/2005 142.62p 142.62p 142.46p 142.62p 7081
24/08/2005 149.51p 149.20p 142.16p 142.46p 86982
23/08/2005 149.51p 149.66p 148.90p 148.90p 1127087
22/08/2005 149.20p 149.51p 149.05p 149.05p 125769
19/08/2005 149.20p 149.51p 149.20p 149.51p 680541
18/08/2005 149.51p 149.66p 148.29p 149.20p 99313
17/08/2005 149.20p 149.51p 149.20p 149.51p 24703
16/08/2005 149.51p 149.51p 148.90p 149.20p 275970
15/08/2005 149.36p 149.51p 148.29p 149.05p 1080400
12/08/2005 149.51p 150.74p 149.51p 149.51p 513211
11/08/2005 147.98p 150.74p 147.67p 150.74p 630218
10/08/2005 147.06p 147.67p 147.06p 147.67p 6092
09/08/2005 145.83p 147.06p 144.91p 147.06p 1049079
08/08/2005 144.00p 144.91p 144.00p 144.91p 8976
05/08/2005 144.00p 144.91p 144.00p 144.91p 17056
04/08/2005 144.91p 145.53p 144.00p 144.91p 94230
03/08/2005 145.53p 147.37p 145.53p 145.53p 372156
02/08/2005 150.12p 151.35p 145.83p 147.37p 118486
01/08/2005 151.04p 151.81p 150.74p 151.35p 30438
29/07/2005 145.83p 151.96p 144.30p 151.04p 92389
28/07/2005 143.08p 145.83p 142.77p 145.83p 272526
27/07/2005 142.77p 144.00p 142.77p 144.00p 498381
26/07/2005 139.71p 143.38p 139.71p 143.38p 160880
25/07/2005 139.40p 140.32p 139.40p 140.32p 343835
22/07/2005 142.16p 143.08p 136.64p 139.40p 1345171
21/07/2005 143.69p 143.84p 142.16p 143.08p 120614
20/07/2005 147.06p 147.06p 143.84p 143.84p 711128
19/07/2005 146.75p 146.75p 146.75p 146.75p 1305925
18/07/2005 146.45p 147.06p 146.45p 146.75p 5810
15/07/2005 146.14p 146.75p 145.83p 146.75p 86835
14/07/2005 145.53p 145.83p 145.53p 145.83p 17710
13/07/2005 147.67p 147.67p 144.00p 145.53p 1200706
12/07/2005 145.83p 147.37p 145.83p 147.37p 288068
11/07/2005 144.91p 145.53p 142.77p 144.00p 61294
08/07/2005 145.53p 145.53p 145.53p 145.53p 12240
07/07/2005 150.74p 151.04p 145.53p 145.53p 25436
06/07/2005 151.04p 151.04p 151.04p 151.04p 1958
05/07/2005 149.51p 151.35p 149.51p 151.04p 228066
04/07/2005 151.35p 151.35p 151.35p 151.35p 9965
01/07/2005 151.35p 151.35p 151.35p 151.35p 33537
30/06/2005 151.35p 151.35p 151.35p 151.35p 135468
29/06/2005 151.35p 151.35p 151.35p 151.35p 79602
28/06/2005 151.35p 151.35p 151.35p 151.35p 28428
27/06/2005 151.35p 151.35p 151.35p 151.35p 22063
24/06/2005 151.35p 151.35p 151.35p 151.35p 1252554
23/06/2005 151.35p 151.35p 151.35p 151.35p 574977
22/06/2005 151.35p 151.35p 151.35p 151.35p 6613
21/06/2005 151.04p 151.66p 151.04p 151.35p 166352
20/06/2005 152.27p 152.27p 151.66p 151.66p 174052
17/06/2005 152.27p 152.27p 152.27p 152.27p 23404
16/06/2005 150.74p 152.27p 150.43p 152.27p 181846
15/06/2005 153.49p 154.11p 150.43p 150.43p 131542
14/06/2005 154.11p 154.11p 154.11p 154.11p 31008
13/06/2005 157.48p 157.78p 154.11p 154.11p 372685
10/06/2005 157.78p 157.78p 157.48p 157.78p 53206
09/06/2005 157.48p 157.48p 157.48p 157.48p 175152
08/06/2005 157.48p 157.48p 157.17p 157.48p 538928
07/06/2005 157.78p 157.78p 154.41p 157.17p 1521222
06/06/2005 154.41p 154.41p 154.41p 154.41p 32313
03/06/2005 154.41p 154.41p 154.41p 154.41p 92485
02/06/2005 155.03p 155.33p 154.41p 154.41p 45293
01/06/2005 155.33p 155.33p 155.33p 155.33p 1637393
31/05/2005 155.64p 155.94p 155.33p 155.33p 30773
27/05/2005 155.94p 155.94p 155.94p 155.94p 141869
26/05/2005 155.94p 155.94p 155.94p 155.94p 27231
25/05/2005 155.94p 155.94p 155.94p 155.94p 10722
24/05/2005 155.94p 155.94p 155.94p 155.94p 33781
23/05/2005 155.94p 155.94p 155.94p 155.94p 48351
20/05/2005 155.94p 155.94p 155.94p 155.94p 18554
19/05/2005 155.94p 155.94p 155.94p 155.94p 301378
18/05/2005 155.94p 156.25p 155.94p 155.94p 46476
17/05/2005 156.25p 156.25p 156.25p 156.25p 869325
16/05/2005 156.25p 156.25p 156.25p 156.25p 2075787
13/05/2005 156.25p 156.25p 156.25p 156.25p 99726
12/05/2005 156.25p 156.25p 156.25p 156.25p 358417
11/05/2005 156.25p 156.25p 156.25p 156.25p 156998
10/05/2005 156.25p 156.25p 155.94p 156.25p 651100
09/05/2005 155.94p 155.94p 155.94p 155.94p 5222
06/05/2005 157.17p 157.48p 155.94p 155.94p 60506
05/05/2005 157.48p 157.48p 157.48p 157.48p 0
04/05/2005 157.48p 157.48p 157.48p 157.48p 93226
03/05/2005 157.48p 157.48p 157.48p 157.48p 0
29/04/2005 157.48p 157.48p 157.48p 157.48p 12689
28/04/2005 157.48p 157.78p 157.48p 157.48p 42344
27/04/2005 157.48p 157.78p 157.48p 157.78p 385486
26/04/2005 157.78p 157.78p 157.78p 157.78p 262153
25/04/2005 157.78p 157.78p 157.78p 157.78p 440176
22/04/2005 157.78p 157.78p 157.78p 157.78p 8405
21/04/2005 157.78p 157.78p 157.78p 157.78p 99103
20/04/2005 155.33p 157.78p 155.03p 157.78p 128856
19/04/2005 154.41p 155.03p 154.41p 155.03p 8289
18/04/2005 156.25p 156.25p 154.11p 154.41p 111685
15/04/2005 157.17p 157.17p 157.17p 157.17p 116609
14/04/2005 157.17p 157.17p 157.17p 157.17p 165011
13/04/2005 157.17p 157.17p 157.17p 157.17p 12904
12/04/2005 157.17p 157.17p 157.17p 157.17p 257086
11/04/2005 157.17p 157.17p 157.17p 157.17p 243510
08/04/2005 157.17p 157.17p 157.17p 157.17p 61017
07/04/2005 157.17p 157.17p 156.56p 157.17p 237528
06/04/2005 157.17p 157.17p 157.17p 157.17p 301406

*Close Price adjusted for both dividends and splits