RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/10/2014 426.65p 430.10p 413.97p 414.74p 680248
30/09/2014 410.90p 432.41p 410.90p 429.34p 792824
29/09/2014 405.53p 407.81p 402.71p 403.61p 247235
26/09/2014 412.82p 414.66p 399.77p 403.99p 225230
25/09/2014 420.89p 425.42p 411.67p 414.36p 135597
24/09/2014 425.88p 430.17p 417.05p 419.73p 187910
23/09/2014 427.03p 432.79p 424.73p 424.73p 231227
22/09/2014 417.81p 432.79p 410.52p 429.72p 437545
19/09/2014 415.13p 427.03p 412.58p 419.35p 762342
18/09/2014 407.06p 414.20p 407.06p 413.59p 121074
17/09/2014 416.28p 416.28p 407.79p 407.83p 229723
16/09/2014 412.44p 415.51p 406.20p 411.29p 172323
15/09/2014 413.21p 416.59p 411.67p 413.97p 119736
12/09/2014 413.59p 423.69p 413.59p 415.89p 188670
11/09/2014 420.12p 425.49p 412.05p 414.36p 238798
10/09/2014 422.42p 423.57p 414.19p 414.36p 359844
09/09/2014 417.81p 425.49p 416.66p 423.19p 176181
08/09/2014 428.57p 429.34p 418.20p 420.12p 255034
05/09/2014 433.18p 438.86p 425.11p 427.80p 387345
04/09/2014 433.56p 437.02p 429.14p 432.41p 245614
03/09/2014 436.63p 438.94p 432.02p 433.18p 322699
02/09/2014 435.86p 441.24p 432.47p 434.33p 208818
01/09/2014 435.48p 437.02p 431.26p 433.18p 322772
29/08/2014 445.08p 445.46p 434.71p 435.48p 334754
28/08/2014 452.38p 452.38p 435.71p 443.93p 261052
27/08/2014 447.00p 456.22p 443.93p 450.07p 520278
26/08/2014 439.70p 448.15p 432.79p 445.85p 824819
22/08/2014 435.48p 440.47p 435.10p 438.55p 117313
21/08/2014 440.47p 441.24p 433.18p 434.71p 207909
20/08/2014 438.94p 442.08p 436.63p 438.17p 261831
19/08/2014 434.33p 442.78p 434.33p 437.78p 85965
18/08/2014 433.94p 436.25p 428.95p 435.10p 79573
15/08/2014 428.57p 437.02p 428.18p 430.10p 156291
14/08/2014 426.65p 430.10p 421.24p 426.65p 766399
13/08/2014 437.02p 437.02p 425.11p 426.26p 302264
12/08/2014 439.70p 440.86p 432.02p 434.33p 152382
11/08/2014 429.72p 445.27p 429.72p 438.94p 300662
08/08/2014 427.42p 437.02p 422.42p 433.18p 299268
07/08/2014 435.48p 438.17p 430.49p 430.87p 187601
06/08/2014 435.48p 442.39p 426.26p 433.56p 284815
05/08/2014 437.02p 442.78p 436.25p 442.39p 148121
04/08/2014 438.17p 446.23p 433.10p 436.25p 251947
01/08/2014 444.70p 448.92p 433.79p 436.25p 175338
31/07/2014 450.84p 451.99p 441.24p 448.92p 254471
30/07/2014 457.37p 462.74p 449.30p 449.30p 246086
29/07/2014 460.44p 465.82p 460.06p 463.13p 159502
28/07/2014 461.21p 466.97p 457.37p 458.90p 158037
25/07/2014 464.67p 468.89p 462.36p 463.51p 109519
24/07/2014 469.27p 470.81p 462.74p 463.51p 591307
23/07/2014 468.12p 470.39p 462.36p 467.74p 201188
22/07/2014 453.14p 471.58p 452.83p 467.35p 354459
21/07/2014 451.99p 460.82p 448.92p 454.68p 186439
18/07/2014 442.78p 456.98p 439.70p 455.83p 653824
17/07/2014 452.38p 458.90p 444.70p 445.46p 284074
16/07/2014 451.99p 458.14p 444.93p 455.83p 297980
15/07/2014 453.14p 456.98p 448.54p 448.54p 161271
14/07/2014 454.68p 458.40p 447.69p 454.30p 263003
11/07/2014 450.07p 458.52p 450.07p 452.38p 190224
10/07/2014 454.68p 460.06p 452.38p 453.91p 375892
09/07/2014 471.58p 471.58p 459.29p 460.06p 336106
08/07/2014 481.56p 481.56p 469.27p 470.04p 345657
07/07/2014 482.33p 484.02p 476.57p 479.26p 94969
04/07/2014 481.95p 486.17p 479.26p 481.56p 618066
03/07/2014 482.71p 486.94p 480.03p 480.79p 151918
02/07/2014 475.03p 482.71p 475.03p 480.79p 124534
01/07/2014 479.26p 483.87p 478.49p 479.26p 591710
30/06/2014 480.03p 484.63p 476.04p 481.95p 297598
27/06/2014 490.78p 492.20p 475.03p 477.34p 169427
26/06/2014 476.19p 491.55p 476.19p 486.94p 253580
25/06/2014 475.03p 481.18p 473.88p 479.26p 168439
24/06/2014 480.79p 482.27p 469.62p 474.65p 468235
23/06/2014 486.55p 486.55p 473.88p 481.95p 265435
20/06/2014 484.63p 493.47p 478.49p 478.49p 1054115
19/06/2014 498.07p 499.61p 476.95p 486.55p 424560
18/06/2014 484.63p 496.92p 483.10p 496.92p 251330
17/06/2014 492.70p 499.95p 480.41p 482.71p 293850
16/06/2014 498.07p 498.07p 483.87p 494.62p 246481
13/06/2014 495.77p 500.39p 481.85p 493.85p 220370
12/06/2014 504.99p 504.99p 497.31p 498.84p 231545
11/06/2014 497.31p 501.53p 492.70p 499.61p 1392500
10/06/2014 500.38p 503.70p 492.70p 492.70p 257648
09/06/2014 502.30p 509.60p 496.15p 496.92p 161873
06/06/2014 494.23p 516.82p 494.23p 505.76p 428249
05/06/2014 501.53p 501.53p 491.16p 498.07p 384875
04/06/2014 480.03p 508.06p 476.57p 497.69p 847969
03/06/2014 476.19p 481.14p 469.66p 478.11p 340676
02/06/2014 472.35p 477.34p 467.21p 474.65p 495283
30/05/2014 468.51p 470.86p 465.27p 467.74p 435262
29/05/2014 469.27p 473.11p 464.67p 467.35p 81080
28/05/2014 473.88p 476.19p 468.89p 470.04p 207111
27/05/2014 471.19p 477.34p 471.19p 474.27p 170604
23/05/2014 470.43p 470.43p 466.24p 468.51p 134044
22/05/2014 467.35p 473.21p 465.82p 466.20p 233974
21/05/2014 471.58p 472.73p 466.20p 466.97p 166356
20/05/2014 469.27p 477.34p 466.97p 468.12p 129596
19/05/2014 471.19p 473.88p 465.43p 467.74p 286440
16/05/2014 473.50p 479.87p 466.59p 468.51p 649004
15/05/2014 480.41p 488.40p 471.88p 472.73p 165722
14/05/2014 485.79p 488.47p 483.10p 485.79p 122978
13/05/2014 488.09p 489.63p 483.87p 486.94p 142098
12/05/2014 485.79p 487.71p 481.56p 485.40p 195775
09/05/2014 487.32p 487.71p 480.41p 481.56p 115375
08/05/2014 481.56p 487.32p 479.40p 486.17p 171419
07/05/2014 478.87p 485.40p 478.25p 481.56p 401964
06/05/2014 476.57p 483.48p 471.93p 483.10p 289667
02/05/2014 482.33p 482.71p 472.35p 475.42p 1542365
01/05/2014 457.37p 480.56p 457.37p 478.87p 378860
30/04/2014 464.67p 471.58p 458.90p 460.82p 247342
29/04/2014 469.27p 477.84p 465.82p 467.74p 121794
28/04/2014 473.11p 476.57p 466.59p 471.19p 168393
25/04/2014 474.27p 474.51p 465.82p 470.04p 151242
24/04/2014 481.56p 481.56p 466.97p 474.27p 123821
23/04/2014 489.63p 489.63p 475.80p 477.34p 120255
22/04/2014 482.71p 489.63p 482.71p 483.87p 312596
17/04/2014 466.20p 488.47p 464.32p 485.02p 294885
16/04/2014 458.52p 465.82p 454.37p 464.67p 201536
15/04/2014 466.20p 466.20p 453.14p 454.30p 379022
14/04/2014 472.35p 472.35p 459.44p 462.74p 288005
11/04/2014 468.51p 472.73p 467.51p 471.96p 237211
10/04/2014 475.03p 480.03p 470.43p 471.58p 86610
09/04/2014 478.49p 480.03p 471.58p 472.35p 177239
08/04/2014 485.02p 485.02p 472.35p 472.73p 131059
07/04/2014 486.17p 487.71p 480.41p 482.33p 100583
04/04/2014 487.32p 488.47p 481.95p 485.02p 258448
03/04/2014 483.87p 486.94p 479.64p 482.33p 743913
02/04/2014 483.87p 490.01p 483.25p 485.02p 132415
01/04/2014 484.25p 487.32p 478.49p 485.79p 109074
31/03/2014 479.26p 488.09p 473.88p 485.02p 393171
28/03/2014 480.03p 480.41p 471.96p 476.57p 209638
27/03/2014 478.87p 481.95p 473.28p 475.42p 157141
26/03/2014 468.89p 481.18p 468.89p 474.65p 131860
25/03/2014 469.27p 475.80p 468.89p 473.88p 71451
24/03/2014 473.88p 476.57p 468.51p 469.66p 90422
21/03/2014 476.19p 480.41p 475.03p 475.03p 182369
20/03/2014 476.57p 480.41p 471.39p 477.72p 99786
19/03/2014 476.95p 480.03p 471.58p 475.03p 115378
18/03/2014 478.87p 480.79p 471.58p 478.49p 56602
17/03/2014 478.11p 481.56p 469.27p 480.03p 91801
14/03/2014 470.81p 478.00p 468.51p 469.27p 91206
13/03/2014 478.11p 479.26p 471.19p 472.35p 4913512
12/03/2014 477.34p 484.25p 471.58p 473.50p 117163
11/03/2014 482.71p 485.02p 477.72p 484.25p 73738
10/03/2014 484.63p 484.63p 471.19p 472.35p 132876
07/03/2014 493.47p 495.39p 480.99p 483.48p 100203
06/03/2014 494.62p 501.53p 488.47p 490.39p 161909
05/03/2014 487.32p 498.07p 482.71p 497.69p 124929
04/03/2014 480.03p 493.08p 476.57p 490.01p 238695
03/03/2014 471.19p 477.72p 470.81p 476.57p 801077
28/02/2014 476.95p 481.70p 474.65p 475.42p 154274
27/02/2014 480.03p 482.33p 473.50p 478.87p 230961
26/02/2014 480.41p 487.32p 480.03p 480.03p 113056
25/02/2014 495.00p 495.00p 483.87p 485.79p 244277
24/02/2014 483.10p 495.39p 481.95p 493.85p 182404
21/02/2014 474.65p 490.01p 472.52p 485.02p 496128
20/02/2014 465.43p 473.11p 452.22p 472.73p 138831
19/02/2014 465.43p 471.19p 465.43p 469.27p 143806
18/02/2014 467.35p 470.04p 465.82p 468.89p 196883
17/02/2014 473.50p 473.50p 465.82p 469.27p 119354
14/02/2014 465.82p 471.96p 462.74p 468.12p 139030
13/02/2014 454.30p 464.67p 454.30p 464.67p 322994
12/02/2014 459.29p 463.06p 455.45p 456.60p 179775
11/02/2014 466.20p 470.24p 458.52p 458.52p 130910
10/02/2014 450.46p 476.79p 450.46p 465.82p 964766
07/02/2014 457.75p 463.54p 455.45p 456.98p 45435
06/02/2014 460.06p 462.36p 452.49p 458.90p 91731
05/02/2014 454.68p 461.59p 454.68p 454.68p 64494
04/02/2014 453.53p 459.92p 453.53p 454.68p 244840
03/02/2014 452.76p 466.97p 452.76p 456.98p 111822
31/01/2014 458.14p 464.67p 453.53p 456.98p 140020
30/01/2014 452.76p 461.21p 443.16p 459.29p 121307
29/01/2014 451.22p 451.22p 437.78p 443.16p 94981
28/01/2014 434.33p 449.30p 434.33p 447.77p 173371
27/01/2014 445.85p 450.07p 429.53p 435.48p 270800
24/01/2014 460.06p 460.06p 443.93p 450.46p 96448
23/01/2014 458.14p 465.05p 456.22p 456.98p 91784
22/01/2014 462.74p 464.28p 457.22p 463.13p 97324
21/01/2014 465.05p 465.05p 457.29p 459.29p 159398
20/01/2014 458.90p 465.43p 456.98p 464.28p 120104
17/01/2014 459.29p 461.21p 451.22p 456.98p 118483
16/01/2014 466.97p 466.97p 453.53p 456.98p 151375
15/01/2014 466.59p 466.59p 461.59p 463.90p 224742
14/01/2014 459.67p 464.67p 455.66p 464.67p 181505
13/01/2014 450.07p 462.36p 450.07p 460.82p 498099
10/01/2014 454.68p 459.11p 449.30p 456.98p 342095
09/01/2014 458.52p 463.42p 450.14p 455.45p 166421
08/01/2014 458.14p 461.21p 452.61p 460.82p 1302635
07/01/2014 464.67p 464.67p 459.29p 460.44p 174897
06/01/2014 464.67p 464.67p 457.37p 463.90p 360603
03/01/2014 455.45p 463.90p 449.30p 463.51p 174077
02/01/2014 455.45p 456.53p 451.22p 453.91p 157846
31/12/2013 456.22p 465.89p 453.14p 453.14p 96602
30/12/2013 460.06p 460.82p 452.68p 456.98p 157590
27/12/2013 449.30p 458.52p 443.16p 458.52p 415484
24/12/2013 446.62p 449.30p 438.36p 449.30p 78708
23/12/2013 443.93p 447.77p 439.02p 440.86p 76484
20/12/2013 437.78p 451.99p 437.78p 445.08p 224875
19/12/2013 446.23p 446.23p 438.01p 440.09p 334658
18/12/2013 431.64p 444.31p 429.34p 443.16p 251559
17/12/2013 423.96p 432.82p 418.93p 429.34p 827544
16/12/2013 410.90p 424.90p 407.06p 421.65p 199326

*Close Price adjusted for both dividends and splits