RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/12/2013 410.13p 414.74p 403.44p 407.06p 66651
12/12/2013 407.45p 408.60p 404.37p 408.60p 464677
11/12/2013 411.67p 415.06p 405.14p 407.06p 117314
10/12/2013 415.89p 419.95p 409.37p 411.67p 83831
09/12/2013 410.52p 425.49p 408.21p 413.97p 154345
06/12/2013 406.68p 412.05p 405.53p 408.21p 100997
05/12/2013 401.69p 412.82p 400.95p 407.06p 245062
04/12/2013 390.55p 405.53p 387.86p 405.53p 260422
03/12/2013 386.32p 395.54p 385.17p 388.63p 169280
02/12/2013 385.56p 387.86p 384.02p 387.86p 201239
29/11/2013 385.56p 385.94p 377.11p 384.02p 195522
28/11/2013 380.95p 387.86p 380.95p 385.56p 255443
27/11/2013 384.02p 385.89p 380.95p 384.02p 142910
26/11/2013 380.95p 388.63p 380.95p 384.79p 223807
25/11/2013 376.26p 384.02p 371.19p 381.26p 191583
22/11/2013 365.59p 374.11p 361.98p 371.19p 881553
21/11/2013 369.43p 374.73p 366.66p 368.66p 438888
20/11/2013 380.72p 382.15p 370.50p 374.57p 486928
19/11/2013 373.96p 380.03p 373.94p 376.88p 463922
18/11/2013 373.04p 383.54p 370.45p 375.73p 137308
15/11/2013 370.96p 375.44p 366.51p 372.50p 530836
14/11/2013 371.04p 376.82p 366.66p 372.35p 84113
13/11/2013 377.88p 378.11p 360.48p 368.12p 216831
12/11/2013 383.02p 384.02p 378.11p 378.11p 105006
11/11/2013 384.02p 385.17p 376.03p 384.02p 221487
08/11/2013 377.88p 383.41p 377.26p 380.18p 121077
07/11/2013 389.40p 389.78p 378.80p 383.02p 1319103
06/11/2013 389.01p 395.65p 384.52p 390.93p 161956
05/11/2013 391.32p 404.37p 388.63p 390.17p 1307856
04/11/2013 395.54p 399.00p 389.78p 389.78p 390497
01/11/2013 389.40p 398.08p 389.01p 396.69p 109515
31/10/2013 394.39p 396.92p 387.09p 391.70p 190965
30/10/2013 394.39p 397.08p 387.48p 397.08p 671893
29/10/2013 382.56p 395.93p 382.56p 395.16p 110336
28/10/2013 386.32p 388.63p 381.18p 385.56p 205712
25/10/2013 381.26p 385.17p 378.51p 384.79p 512017
24/10/2013 374.34p 381.95p 373.65p 381.18p 189798
23/10/2013 377.34p 377.34p 373.50p 373.65p 99467
22/10/2013 371.81p 378.72p 369.63p 373.88p 138549
21/10/2013 367.12p 372.35p 364.67p 371.35p 136861
18/10/2013 359.37p 365.97p 354.60p 365.97p 388193
17/10/2013 365.89p 365.89p 351.99p 354.60p 124827
16/10/2013 356.22p 364.28p 349.15p 364.13p 146858
15/10/2013 353.15p 356.37p 341.47p 355.14p 956243
14/10/2013 356.14p 357.60p 346.39p 352.45p 109598
11/10/2013 354.37p 356.68p 346.92p 348.61p 70317
10/10/2013 349.38p 358.14p 349.38p 356.68p 79506
09/10/2013 346.31p 352.15p 342.62p 349.46p 166350
08/10/2013 357.14p 357.14p 342.47p 342.62p 187426
07/10/2013 354.07p 356.37p 350.99p 350.99p 157977
04/10/2013 354.30p 355.91p 353.07p 353.91p 70698
03/10/2013 354.99p 355.76p 352.93p 353.07p 95923
02/10/2013 353.91p 356.06p 352.76p 352.76p 211314
01/10/2013 352.68p 356.29p 351.76p 353.91p 63122
30/09/2013 350.53p 352.07p 345.85p 349.46p 116452
27/09/2013 355.60p 357.14p 346.46p 351.69p 204253
26/09/2013 365.05p 365.05p 356.83p 356.83p 385598
25/09/2013 364.44p 364.82p 359.90p 361.44p 342126
24/09/2013 365.43p 365.43p 359.44p 363.59p 112270
23/09/2013 360.98p 362.05p 357.68p 362.05p 142027
20/09/2013 363.44p 363.44p 356.86p 359.44p 398679
19/09/2013 366.36p 366.36p 359.14p 359.14p 290323
18/09/2013 364.59p 364.59p 357.91p 362.13p 106462
17/09/2013 366.28p 366.97p 359.90p 362.67p 227653
16/09/2013 368.58p 368.58p 363.21p 366.97p 247562
13/09/2013 364.74p 364.82p 362.05p 364.82p 139654
12/09/2013 363.36p 365.74p 362.44p 365.74p 76924
11/09/2013 362.82p 364.82p 360.83p 364.74p 100375
10/09/2013 362.52p 367.51p 358.37p 360.83p 412137
09/09/2013 362.90p 364.82p 357.14p 361.67p 187450
06/09/2013 362.82p 364.05p 359.67p 362.90p 84150
05/09/2013 364.05p 366.13p 358.83p 362.36p 908487
04/09/2013 356.37p 366.36p 351.03p 365.51p 258763
03/09/2013 356.29p 360.21p 355.91p 358.52p 121772
02/09/2013 360.67p 360.67p 345.08p 354.76p 116492
30/08/2013 350.46p 352.38p 344.85p 345.08p 308132
29/08/2013 351.99p 359.75p 345.62p 347.00p 276156
28/08/2013 350.92p 354.91p 350.53p 351.99p 319747
27/08/2013 356.14p 365.13p 352.30p 353.07p 245970
23/08/2013 361.44p 369.81p 359.60p 360.52p 136300
22/08/2013 359.29p 361.21p 357.98p 360.60p 120807
21/08/2013 358.83p 360.13p 354.22p 359.29p 88149
20/08/2013 357.29p 359.37p 354.84p 356.14p 53462
19/08/2013 349.31p 358.60p 348.00p 358.60p 169906
16/08/2013 351.38p 352.99p 346.32p 350.30p 395704
15/08/2013 358.06p 359.29p 351.76p 351.76p 433771
14/08/2013 359.21p 369.43p 358.06p 359.29p 140828
13/08/2013 360.37p 362.59p 358.91p 360.13p 191158
12/08/2013 357.37p 360.00p 354.51p 359.44p 156080
09/08/2013 360.06p 360.83p 354.22p 359.60p 185235
08/08/2013 357.68p 359.44p 354.30p 357.14p 160415
07/08/2013 356.14p 361.75p 351.42p 353.30p 220104
06/08/2013 357.83p 362.21p 356.95p 361.75p 554021
05/08/2013 351.30p 360.98p 350.69p 357.83p 289526
02/08/2013 356.06p 361.82p 353.38p 353.38p 321815
01/08/2013 352.38p 357.14p 350.23p 355.60p 266667
31/07/2013 346.31p 352.38p 343.79p 352.38p 310607
30/07/2013 343.93p 346.31p 343.24p 345.70p 88620
29/07/2013 337.86p 345.93p 337.40p 344.85p 230993
26/07/2013 341.86p 342.93p 338.09p 339.09p 378262
25/07/2013 346.00p 346.31p 337.94p 338.09p 194452
24/07/2013 340.86p 343.47p 338.32p 342.39p 189802
23/07/2013 339.47p 341.70p 338.02p 339.86p 183895
22/07/2013 336.48p 339.32p 333.48p 338.94p 214507
19/07/2013 337.55p 339.17p 334.02p 337.94p 208614
18/07/2013 333.71p 336.71p 327.42p 336.71p 314176
17/07/2013 328.57p 331.10p 326.88p 329.11p 371443
16/07/2013 314.36p 330.95p 314.36p 327.11p 1404444
15/07/2013 321.04p 322.58p 318.74p 319.35p 111773
12/07/2013 318.12p 320.27p 314.90p 320.12p 743418
11/07/2013 319.04p 322.06p 316.66p 319.89p 4211163
10/07/2013 304.84p 320.20p 303.99p 317.59p 2194684
09/07/2013 306.76p 308.37p 304.37p 305.30p 780212
08/07/2013 305.60p 307.37p 302.76p 305.14p 323062
05/07/2013 308.98p 310.29p 302.22p 302.76p 2133370
04/07/2013 307.22p 311.44p 307.22p 310.75p 185036
03/07/2013 310.67p 311.59p 304.68p 307.98p 276714
02/07/2013 313.05p 313.21p 306.06p 311.59p 436137
01/07/2013 315.67p 315.67p 311.13p 312.59p 248093
28/06/2013 315.05p 316.74p 312.75p 314.13p 767520
27/06/2013 312.36p 315.06p 309.14p 314.51p 280097
26/06/2013 302.53p 313.44p 301.69p 313.13p 538683
25/06/2013 305.37p 307.91p 300.00p 301.69p 699802
24/06/2013 317.97p 317.97p 304.99p 305.68p 305592
21/06/2013 317.51p 323.96p 312.82p 314.13p 525896
20/06/2013 321.81p 324.99p 318.51p 320.50p 114478
19/06/2013 323.96p 324.59p 321.27p 324.04p 457020
18/06/2013 317.28p 324.57p 317.28p 324.27p 863012
17/06/2013 319.43p 321.09p 318.51p 318.74p 507151
14/06/2013 314.90p 320.72p 314.13p 320.04p 172676
13/06/2013 316.20p 318.16p 312.59p 315.28p 254044
12/06/2013 318.74p 322.19p 316.05p 316.05p 250058
11/06/2013 321.27p 321.27p 316.51p 316.89p 204528
10/06/2013 322.65p 326.57p 319.20p 321.27p 329352
07/06/2013 326.19p 326.79p 322.19p 322.88p 287164
06/06/2013 312.59p 327.11p 312.18p 327.11p 777449
05/06/2013 303.38p 330.49p 303.38p 313.13p 593340
04/06/2013 315.67p 315.90p 306.68p 306.91p 107114
03/06/2013 312.21p 312.21p 305.50p 308.06p 175781
31/05/2013 307.98p 310.58p 303.45p 308.22p 188507
30/05/2013 310.06p 312.44p 308.75p 309.44p 100252
29/05/2013 318.20p 318.20p 311.59p 312.44p 541822
28/05/2013 312.90p 316.99p 312.06p 315.67p 210498
24/05/2013 309.90p 313.36p 309.21p 312.06p 257334
23/05/2013 307.98p 313.67p 304.91p 308.60p 293968
22/05/2013 314.13p 315.67p 311.59p 313.44p 194665
21/05/2013 304.91p 314.13p 304.91p 314.13p 370726
20/05/2013 304.14p 307.98p 303.68p 307.06p 1140160
17/05/2013 303.38p 305.22p 302.38p 304.14p 337814
16/05/2013 307.45p 309.98p 304.14p 304.14p 816237
15/05/2013 306.99p 310.98p 306.99p 308.68p 154522
14/05/2013 306.91p 310.29p 305.22p 310.29p 525072
13/05/2013 303.22p 306.76p 302.45p 306.14p 179623
10/05/2013 305.14p 307.02p 303.68p 305.91p 1514551
09/05/2013 301.84p 305.99p 298.03p 305.68p 254823
08/05/2013 307.60p 307.60p 297.23p 300.46p 1069404
07/05/2013 304.37p 307.60p 304.22p 305.99p 438569
03/05/2013 306.91p 307.52p 305.30p 307.06p 225270
02/05/2013 304.68p 307.14p 304.68p 306.83p 379753
01/05/2013 305.68p 307.06p 301.07p 306.06p 423278
30/04/2013 303.84p 305.53p 302.15p 305.53p 437028
29/04/2013 300.38p 303.38p 297.00p 303.30p 223213
26/04/2013 300.23p 302.24p 294.93p 297.00p 489213
25/04/2013 303.99p 303.99p 299.61p 299.61p 242439
24/04/2013 301.23p 305.51p 300.84p 303.38p 278803
23/04/2013 299.38p 301.38p 296.46p 300.15p 1630537
22/04/2013 302.84p 304.67p 299.08p 299.38p 247651
19/04/2013 293.39p 303.38p 291.86p 301.84p 776144
18/04/2013 292.62p 299.38p 287.94p 291.86p 728487
17/04/2013 295.00p 296.95p 290.86p 293.39p 447600
16/04/2013 295.93p 298.38p 290.63p 293.39p 556767
15/04/2013 298.31p 299.22p 292.70p 293.85p 268224
12/04/2013 299.54p 301.15p 295.85p 297.00p 355021
11/04/2013 293.78p 299.46p 293.78p 297.54p 436745
10/04/2013 296.69p 298.31p 291.24p 295.47p 895596
09/04/2013 297.31p 297.31p 289.74p 294.93p 1125823
08/04/2013 294.39p 296.20p 289.68p 290.32p 727737
05/04/2013 294.77p 297.08p 287.86p 292.62p 1164992
04/04/2013 298.77p 298.84p 286.11p 294.85p 2624051
03/04/2013 295.70p 301.51p 295.70p 298.69p 714723
02/04/2013 313.05p 313.05p 297.86p 299.54p 1409528
28/03/2013 320.81p 326.75p 300.53p 305.30p 4431378
27/03/2013 357.45p 359.21p 344.54p 346.39p 391475
26/03/2013 359.83p 360.37p 354.53p 355.60p 231929
25/03/2013 358.98p 361.13p 357.91p 358.21p 119175
22/03/2013 358.06p 360.06p 354.76p 356.37p 200523
21/03/2013 359.37p 363.67p 356.91p 358.98p 140883
20/03/2013 362.36p 363.90p 359.29p 359.29p 140534
19/03/2013 366.20p 366.93p 357.75p 361.75p 485577
18/03/2013 363.67p 372.42p 363.67p 366.05p 593640
15/03/2013 362.90p 367.89p 361.75p 366.36p 452064
14/03/2013 362.82p 364.13p 358.68p 361.75p 262826
13/03/2013 363.36p 365.36p 356.86p 358.68p 417622
12/03/2013 360.75p 367.66p 360.06p 362.44p 396675
11/03/2013 357.83p 361.21p 356.16p 360.06p 575319
08/03/2013 353.30p 360.06p 350.20p 359.06p 973339
07/03/2013 348.69p 351.46p 345.00p 350.61p 769915
06/03/2013 343.85p 347.39p 340.32p 347.39p 234430
05/03/2013 337.63p 342.24p 335.63p 342.01p 516881
04/03/2013 339.70p 341.78p 336.56p 337.94p 682500

*Close Price adjusted for both dividends and splits