RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2015 585.59p 599.86p 584.29p 598.13p 804111
16/07/2015 576.08p 591.21p 575.21p 586.46p 913565
15/07/2015 566.56p 573.48p 563.10p 573.48p 2326332
14/07/2015 570.89p 570.89p 563.53p 565.70p 1615711
13/07/2015 581.70p 583.36p 569.16p 569.59p 1188088
10/07/2015 570.89p 579.10p 568.29p 577.81p 479819
09/07/2015 563.10p 570.89p 562.24p 565.26p 1238152
08/07/2015 562.67p 567.86p 560.51p 562.24p 789943
07/07/2015 578.67p 579.54p 561.80p 562.24p 998784
06/07/2015 574.78p 581.27p 571.90p 577.81p 472545
03/07/2015 577.37p 583.00p 577.37p 581.27p 189894
02/07/2015 586.89p 590.35p 576.94p 580.40p 696046
01/07/2015 579.54p 589.48p 579.13p 576.94p 593878
30/06/2015 577.81p 585.59p 572.34p 576.94p 1266213
29/06/2015 565.70p 580.83p 563.98p 577.81p 612775
26/06/2015 578.67p 583.86p 578.67p 580.83p 283417
25/06/2015 580.83p 585.59p 579.12p 582.56p 579242
24/06/2015 585.59p 588.62p 582.13p 584.73p 995150
23/06/2015 570.45p 592.51p 570.02p 586.89p 1266728
22/06/2015 555.32p 570.02p 550.56p 566.99p 1342742
19/06/2015 560.51p 560.51p 548.40p 549.69p 1195335
18/06/2015 555.32p 557.91p 549.26p 557.91p 1218792
17/06/2015 558.78p 558.78p 553.15p 556.18p 632655
16/06/2015 554.88p 556.18p 546.67p 555.75p 553955
15/06/2015 561.80p 565.70p 551.42p 552.72p 482927
12/06/2015 568.29p 568.29p 557.05p 563.53p 741534
11/06/2015 562.24p 568.91p 555.32p 566.13p 958967
10/06/2015 550.56p 564.83p 547.93p 562.24p 6066604
09/06/2015 536.29p 557.05p 536.29p 548.83p 884444
08/06/2015 535.42p 539.31p 531.53p 534.56p 424678
05/06/2015 542.77p 542.77p 536.72p 537.15p 324507
04/06/2015 548.40p 548.40p 539.75p 542.77p 388798
03/06/2015 543.64p 557.05p 543.64p 546.67p 467485
02/06/2015 542.34p 548.40p 536.72p 544.94p 287104
01/06/2015 531.10p 541.48p 527.17p 539.31p 236795
29/05/2015 536.72p 539.31p 528.07p 531.10p 450833
28/05/2015 540.18p 540.18p 532.65p 535.42p 541884
27/05/2015 528.50p 535.42p 525.47p 534.56p 880262
26/05/2015 530.66p 535.85p 527.64p 528.93p 183455
22/05/2015 535.42p 538.88p 533.26p 533.69p 293773
21/05/2015 531.53p 538.02p 531.53p 534.56p 225769
20/05/2015 533.69p 535.85p 530.49p 534.56p 234766
19/05/2015 532.83p 535.42p 529.37p 534.12p 409588
18/05/2015 530.23p 535.21p 528.85p 531.53p 245466
15/05/2015 533.26p 534.12p 528.07p 531.53p 570676
14/05/2015 519.85p 532.39p 519.85p 529.37p 442439
13/05/2015 524.18p 527.20p 516.82p 527.20p 347361
12/05/2015 526.34p 527.72p 515.96p 522.88p 323075
11/05/2015 532.83p 532.83p 526.56p 530.66p 300639
08/05/2015 533.69p 557.48p 523.31p 532.39p 714774
07/05/2015 516.39p 527.20p 515.40p 525.91p 412327
06/05/2015 522.45p 525.04p 517.26p 522.01p 378882
05/05/2015 531.53p 531.53p 517.26p 518.99p 280290
01/05/2015 518.12p 528.07p 515.53p 520.72p 159332
30/04/2015 522.88p 522.88p 514.66p 519.85p 906329
29/04/2015 522.88p 524.18p 515.11p 518.55p 710049
28/04/2015 531.96p 533.26p 520.72p 523.31p 471133
27/04/2015 527.20p 535.85p 527.20p 533.26p 337934
24/04/2015 535.85p 535.85p 525.04p 528.93p 965477
23/04/2015 536.29p 537.15p 528.93p 532.39p 325962
22/04/2015 540.61p 540.61p 531.96p 531.96p 306087
21/04/2015 535.85p 539.85p 528.50p 537.15p 653485
20/04/2015 528.93p 532.83p 528.93p 531.96p 188572
17/04/2015 528.50p 532.39p 527.23p 529.80p 454818
16/04/2015 533.69p 533.69p 526.77p 530.23p 366410
15/04/2015 525.47p 530.66p 524.18p 529.80p 1344831
14/04/2015 526.77p 526.77p 519.85p 526.77p 165145
13/04/2015 521.15p 525.47p 517.69p 523.31p 411349
10/04/2015 520.28p 526.34p 518.99p 524.61p 172389
09/04/2015 511.20p 524.61p 511.20p 522.45p 751370
08/04/2015 509.04p 518.12p 505.69p 515.53p 868284
07/04/2015 493.90p 510.03p 493.90p 506.88p 884461
02/04/2015 488.71p 496.07p 486.98p 495.63p 277526
01/04/2015 499.09p 503.42p 485.25p 488.28p 779382
31/03/2015 507.31p 512.50p 497.36p 501.69p 626792
30/03/2015 499.96p 503.97p 493.47p 499.96p 385154
27/03/2015 502.55p 507.31p 496.50p 502.12p 257696
26/03/2015 518.99p 519.85p 494.59p 502.99p 578435
25/03/2015 521.58p 525.04p 513.80p 518.99p 424447
24/03/2015 511.63p 522.45p 511.20p 519.42p 456624
23/03/2015 519.85p 519.85p 502.55p 514.23p 412381
20/03/2015 499.96p 521.58p 499.96p 517.69p 646607
19/03/2015 503.85p 503.85p 492.61p 502.55p 612844
18/03/2015 494.77p 508.61p 493.90p 501.26p 701685
17/03/2015 495.63p 495.63p 490.36p 490.88p 342281
16/03/2015 495.63p 495.63p 488.42p 492.17p 269283
13/03/2015 490.88p 497.80p 485.25p 491.74p 464735
12/03/2015 493.90p 494.77p 487.85p 492.61p 222178
11/03/2015 486.55p 491.31p 485.69p 490.88p 944046
10/03/2015 483.52p 490.44p 483.52p 488.71p 214648
09/03/2015 492.61p 496.07p 484.39p 486.12p 216932
06/03/2015 499.96p 500.39p 492.61p 495.63p 258586
05/03/2015 495.63p 497.36p 492.26p 496.93p 653504
04/03/2015 497.36p 497.36p 494.77p 497.36p 828932
03/03/2015 499.96p 502.12p 492.30p 494.77p 491957
02/03/2015 507.74p 509.68p 500.82p 501.69p 296728
27/02/2015 509.90p 511.63p 504.21p 507.31p 686203
26/02/2015 514.23p 514.23p 505.41p 507.31p 331953
25/02/2015 512.50p 520.52p 508.84p 512.93p 287118
24/02/2015 510.77p 517.26p 510.77p 515.53p 288098
23/02/2015 509.90p 514.23p 501.01p 512.07p 323860
20/02/2015 495.63p 506.45p 495.63p 506.45p 280667
19/02/2015 493.47p 499.53p 493.47p 499.09p 336260
18/02/2015 494.77p 499.09p 493.47p 497.36p 392199
17/02/2015 492.17p 501.69p 492.17p 496.50p 512265
16/02/2015 497.36p 499.38p 492.17p 496.93p 227763
13/02/2015 493.04p 501.06p 490.32p 494.34p 788626
12/02/2015 483.09p 491.74p 483.09p 491.31p 590298
11/02/2015 491.31p 491.31p 481.36p 488.28p 269229
10/02/2015 487.85p 490.87p 480.50p 488.28p 430561
09/02/2015 485.69p 491.21p 474.87p 483.96p 755162
06/02/2015 494.77p 494.77p 488.28p 489.58p 463106
05/02/2015 478.33p 499.96p 478.33p 492.61p 522194
04/02/2015 475.31p 483.52p 469.68p 481.36p 510667
03/02/2015 475.74p 477.47p 468.39p 477.04p 311285
02/02/2015 470.55p 476.27p 468.39p 472.71p 401862
30/01/2015 480.50p 480.50p 467.09p 469.25p 324128
29/01/2015 472.28p 484.39p 471.75p 475.74p 447947
28/01/2015 473.14p 477.47p 467.09p 475.74p 483139
27/01/2015 468.82p 470.98p 464.49p 468.39p 393279
26/01/2015 478.77p 478.77p 462.76p 466.22p 1241204
23/01/2015 474.01p 483.96p 470.01p 477.04p 414981
22/01/2015 470.98p 471.41p 465.36p 470.12p 564176
21/01/2015 468.82p 469.08p 463.63p 467.52p 667812
20/01/2015 472.71p 472.71p 464.49p 466.22p 254720
19/01/2015 465.79p 469.80p 461.90p 467.95p 575642
16/01/2015 474.01p 474.01p 458.87p 468.39p 900599
15/01/2015 475.74p 478.01p 467.52p 471.41p 527385
14/01/2015 478.77p 478.77p 467.52p 473.58p 596360
13/01/2015 465.79p 484.39p 462.33p 480.93p 1483802
12/01/2015 456.28p 467.09p 451.52p 465.36p 982533
09/01/2015 459.30p 459.82p 451.09p 455.84p 407653
08/01/2015 446.33p 459.30p 446.33p 456.71p 509873
07/01/2015 449.79p 454.11p 444.17p 446.76p 1719648
06/01/2015 446.76p 452.38p 441.14p 445.90p 570834
05/01/2015 437.25p 450.65p 436.38p 445.46p 1218046
02/01/2015 430.93p 440.27p 423.84p 435.08p 841801
31/12/2014 431.62p 432.49p 423.93p 429.89p 340330
30/12/2014 428.16p 432.32p 423.84p 429.55p 899296
29/12/2014 442.87p 442.87p 425.05p 429.46p 804609
24/12/2014 437.25p 444.67p 431.80p 435.08p 236393
23/12/2014 451.95p 451.95p 435.08p 440.71p 833074
22/12/2014 460.17p 464.89p 447.19p 447.19p 1419525
19/12/2014 465.36p 477.90p 455.55p 462.76p 1223730
18/12/2014 454.11p 479.20p 439.84p 464.93p 1021401
17/12/2014 456.22p 456.22p 445.46p 445.46p 593076
16/12/2014 445.46p 455.45p 445.46p 455.45p 270031
15/12/2014 446.23p 460.75p 446.23p 448.54p 790702
12/12/2014 459.67p 461.15p 450.84p 450.84p 356802
11/12/2014 467.74p 468.92p 457.75p 464.67p 187430
10/12/2014 448.54p 465.78p 448.41p 465.43p 284284
09/12/2014 467.35p 467.35p 449.69p 450.07p 233654
08/12/2014 463.13p 473.50p 452.38p 463.51p 316792
05/12/2014 456.60p 471.19p 454.30p 469.27p 399020
04/12/2014 440.86p 456.22p 440.84p 452.76p 582192
03/12/2014 443.16p 450.84p 438.17p 444.70p 653838
02/12/2014 443.16p 450.84p 442.01p 444.70p 479431
01/12/2014 445.85p 458.50p 441.62p 442.78p 548861
28/11/2014 443.16p 465.05p 443.16p 451.61p 1187501
27/11/2014 428.95p 449.30p 403.61p 445.46p 1624591
26/11/2014 417.43p 420.12p 415.51p 420.12p 180494
25/11/2014 421.65p 421.65p 412.05p 415.13p 311895
24/11/2014 422.04p 426.24p 416.66p 418.97p 188076
21/11/2014 412.05p 423.96p 410.43p 420.50p 229796
20/11/2014 424.73p 424.73p 413.59p 413.97p 191745
19/11/2014 432.02p 432.21p 418.57p 422.81p 171074
18/11/2014 427.03p 431.64p 425.88p 430.10p 432904
17/11/2014 420.12p 425.49p 417.76p 422.42p 209661
14/11/2014 427.03p 427.03p 420.67p 424.34p 204857
13/11/2014 430.49p 432.79p 422.81p 423.96p 383658
12/11/2014 427.03p 430.37p 421.27p 426.65p 105828
11/11/2014 422.81p 430.87p 422.04p 425.49p 133025
10/11/2014 426.26p 430.28p 421.65p 425.49p 180596
07/11/2014 435.86p 437.78p 427.42p 428.18p 322437
06/11/2014 423.19p 433.94p 423.19p 433.18p 255963
05/11/2014 425.11p 431.30p 423.96p 426.65p 262801
04/11/2014 412.05p 429.34p 408.83p 423.96p 335879
03/11/2014 415.13p 417.05p 408.98p 408.98p 232223
31/10/2014 418.58p 420.50p 414.74p 418.20p 260472
30/10/2014 412.05p 419.35p 407.83p 416.66p 769741
29/10/2014 409.75p 413.21p 403.61p 408.98p 140326
28/10/2014 402.45p 408.98p 401.53p 405.91p 132226
27/10/2014 410.90p 411.67p 400.53p 402.45p 319125
24/10/2014 402.07p 409.75p 401.69p 408.60p 179726
23/10/2014 403.99p 408.11p 398.23p 404.76p 237938
22/10/2014 402.45p 407.06p 397.85p 403.22p 313387
21/10/2014 388.24p 402.45p 385.30p 401.30p 288134
20/10/2014 390.93p 392.76p 384.49p 391.32p 356296
17/10/2014 387.48p 397.08p 386.32p 389.78p 402037
16/10/2014 387.86p 390.93p 374.96p 388.24p 495822
15/10/2014 397.46p 401.69p 380.87p 385.56p 391621
14/10/2014 388.24p 397.08p 388.24p 396.31p 318994
13/10/2014 390.93p 398.06p 390.01p 393.24p 245056
10/10/2014 398.61p 402.07p 382.56p 395.54p 500431
09/10/2014 408.60p 410.90p 399.58p 403.99p 1183605
08/10/2014 411.67p 412.05p 400.92p 404.76p 680746
07/10/2014 413.21p 413.97p 408.60p 411.29p 368757
06/10/2014 419.35p 422.14p 411.67p 414.74p 231459
03/10/2014 417.05p 419.73p 413.59p 417.05p 247058
02/10/2014 414.74p 418.58p 411.46p 413.21p 919575

*Close Price adjusted for both dividends and splits