RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/03/2013 338.25p 341.62p 336.72p 337.94p 218993
28/02/2013 339.24p 341.09p 336.63p 337.94p 185506
27/02/2013 339.24p 339.78p 331.83p 337.94p 381362
26/02/2013 336.79p 339.86p 336.48p 338.32p 210062
25/02/2013 339.09p 340.70p 336.79p 339.24p 177789
22/02/2013 341.93p 342.12p 337.80p 339.24p 724088
21/02/2013 339.94p 341.70p 336.40p 340.09p 218793
20/02/2013 336.48p 341.70p 336.48p 341.70p 381951
19/02/2013 339.94p 339.94p 335.86p 337.71p 313414
18/02/2013 337.09p 339.86p 335.40p 337.63p 78545
15/02/2013 336.48p 340.01p 333.54p 339.86p 147612
14/02/2013 336.86p 339.50p 334.02p 335.63p 884063
13/02/2013 332.72p 340.24p 328.57p 338.94p 421493
12/02/2013 333.25p 336.09p 332.45p 335.79p 258942
11/02/2013 334.64p 337.66p 332.18p 334.48p 252982
08/02/2013 333.10p 336.02p 332.49p 335.48p 261840
07/02/2013 334.25p 337.02p 332.25p 332.49p 1039312
06/02/2013 331.95p 337.45p 331.92p 333.94p 210877
05/02/2013 331.79p 334.25p 330.80p 331.64p 274623
04/02/2013 334.10p 335.56p 331.32p 331.87p 314855
01/02/2013 330.26p 334.10p 325.57p 333.02p 651708
31/01/2013 325.42p 330.26p 322.65p 330.26p 380920
30/01/2013 327.49p 329.41p 325.37p 328.88p 753060
29/01/2013 323.88p 327.95p 322.88p 327.49p 1567812
28/01/2013 322.04p 330.14p 319.20p 323.50p 1077727
25/01/2013 316.43p 319.20p 313.51p 319.20p 243510
24/01/2013 317.97p 317.97p 316.05p 316.43p 542524
23/01/2013 312.82p 320.37p 311.13p 317.97p 1740799
22/01/2013 313.67p 314.90p 312.13p 312.21p 409341
21/01/2013 317.20p 320.96p 314.36p 314.90p 766095
18/01/2013 315.59p 318.58p 313.64p 318.58p 1360136
17/01/2013 317.20p 321.04p 313.67p 315.59p 274795
16/01/2013 315.28p 317.57p 314.05p 317.20p 556236
15/01/2013 310.52p 314.90p 310.52p 313.36p 144138
14/01/2013 317.89p 317.89p 311.98p 314.13p 412893
11/01/2013 316.74p 320.43p 315.54p 317.20p 931978
10/01/2013 318.20p 320.58p 317.47p 319.43p 84516
09/01/2013 312.36p 318.97p 311.06p 318.74p 1219097
08/01/2013 317.35p 317.35p 311.29p 311.29p 1973991
07/01/2013 314.90p 318.35p 314.90p 316.43p 2654336
04/01/2013 317.20p 317.97p 314.90p 317.20p 1103959
03/01/2013 311.82p 317.06p 311.82p 316.97p 606200
02/01/2013 305.53p 314.74p 305.53p 313.74p 690226
31/12/2012 314.67p 314.67p 304.23p 304.91p 66762
28/12/2012 305.68p 307.45p 303.45p 305.53p 70888
27/12/2012 312.59p 312.64p 304.38p 305.91p 140232
24/12/2012 310.52p 310.52p 304.57p 306.53p 67215
21/12/2012 304.99p 311.06p 304.99p 310.21p 693046
20/12/2012 305.68p 308.75p 303.68p 307.22p 753190
19/12/2012 307.22p 308.67p 304.68p 305.30p 449493
18/12/2012 304.91p 309.32p 303.90p 306.22p 877660
17/12/2012 308.06p 310.04p 301.53p 302.45p 351757
14/12/2012 313.44p 313.44p 308.58p 308.83p 154302
13/12/2012 309.14p 312.13p 307.98p 312.13p 145039
12/12/2012 305.76p 309.90p 305.68p 308.75p 285396
11/12/2012 308.45p 308.66p 305.68p 306.37p 251416
10/12/2012 304.14p 307.91p 303.76p 307.91p 150202
07/12/2012 302.61p 306.68p 299.15p 306.68p 396696
06/12/2012 297.23p 303.76p 295.70p 299.69p 2940535
05/12/2012 305.60p 305.60p 297.62p 299.92p 776648
04/12/2012 300.00p 305.68p 297.23p 299.38p 1634650
03/12/2012 299.54p 300.86p 294.16p 297.62p 333292
30/11/2012 294.93p 302.30p 294.93p 300.53p 1181836
29/11/2012 317.20p 322.58p 288.51p 299.54p 1892428
28/11/2012 327.72p 327.95p 322.56p 327.11p 267247
27/11/2012 327.95p 329.34p 322.04p 327.11p 1185269
26/11/2012 324.11p 327.06p 324.11p 326.11p 230822
23/11/2012 324.42p 326.72p 319.27p 326.03p 113577
22/11/2012 325.80p 328.03p 325.80p 328.03p 72159
21/11/2012 322.88p 327.88p 321.73p 327.88p 136279
20/11/2012 323.27p 324.88p 319.51p 324.88p 564924
19/11/2012 321.43p 324.04p 320.56p 323.58p 88745
16/11/2012 320.04p 323.58p 320.04p 320.27p 377636
15/11/2012 320.73p 320.96p 318.74p 319.97p 47401
14/11/2012 323.04p 324.34p 321.64p 322.19p 95241
13/11/2012 319.66p 323.35p 319.66p 322.88p 219056
12/11/2012 322.19p 324.50p 319.97p 319.97p 85396
09/11/2012 323.65p 323.65p 318.97p 322.81p 122285
08/11/2012 318.74p 322.96p 318.74p 321.04p 124652
07/11/2012 320.58p 325.06p 317.74p 318.89p 157268
06/11/2012 318.58p 321.66p 318.58p 321.43p 81794
05/11/2012 325.88p 325.88p 317.20p 319.27p 119852
02/11/2012 326.57p 326.57p 321.12p 326.19p 200565
01/11/2012 324.19p 326.72p 323.04p 326.49p 205895
31/10/2012 324.11p 326.42p 322.35p 325.19p 101427
30/10/2012 324.19p 326.42p 322.44p 324.88p 302377
29/10/2012 324.50p 324.50p 321.19p 322.58p 109477
26/10/2012 321.27p 326.34p 321.27p 323.81p 241549
25/10/2012 321.35p 324.91p 320.66p 322.50p 144462
24/10/2012 318.66p 321.43p 315.36p 320.73p 149416
23/10/2012 318.74p 319.20p 311.90p 315.74p 432559
22/10/2012 321.73p 322.96p 317.35p 317.97p 175781
19/10/2012 321.89p 322.88p 316.66p 319.97p 212689
18/10/2012 321.89p 324.11p 321.12p 321.81p 580436
17/10/2012 325.34p 325.88p 318.00p 322.58p 608802
16/10/2012 326.42p 326.42p 323.73p 324.04p 197771
15/10/2012 328.95p 329.49p 325.27p 326.19p 84846
12/10/2012 330.64p 331.41p 327.72p 328.72p 246903
11/10/2012 334.10p 334.17p 329.72p 330.64p 153269
10/10/2012 333.18p 333.87p 329.49p 330.49p 590928
09/10/2012 336.94p 336.94p 330.18p 333.41p 86836
08/10/2012 332.56p 336.79p 328.58p 335.56p 185588
05/10/2012 328.80p 333.41p 325.42p 333.18p 694284
04/10/2012 326.03p 327.49p 321.34p 326.42p 519989
03/10/2012 327.42p 327.42p 322.81p 323.35p 596010
02/10/2012 327.19p 331.26p 325.19p 325.19p 396653
01/10/2012 328.88p 329.95p 326.52p 326.80p 928430
28/09/2012 334.10p 334.10p 327.26p 327.26p 260373
27/09/2012 334.71p 335.40p 331.64p 334.02p 154106
26/09/2012 333.64p 337.02p 328.63p 333.64p 184378
25/09/2012 336.17p 337.78p 334.88p 336.40p 127143
24/09/2012 335.17p 340.70p 334.64p 335.33p 152959
21/09/2012 337.94p 340.90p 334.87p 335.71p 424180
20/09/2012 337.40p 339.01p 335.33p 337.17p 146746
19/09/2012 342.47p 344.24p 338.63p 338.71p 312108
18/09/2012 342.09p 343.39p 336.64p 341.01p 247057
17/09/2012 342.55p 345.23p 340.13p 343.31p 630159
14/09/2012 341.16p 344.92p 336.39p 343.16p 1081696
13/09/2012 334.79p 340.93p 334.15p 340.09p 981930
12/09/2012 335.79p 337.17p 331.99p 334.71p 193483
11/09/2012 334.41p 337.17p 324.37p 334.94p 134080
10/09/2012 330.10p 336.40p 328.03p 334.87p 236005
07/09/2012 329.95p 335.71p 327.49p 330.26p 678914
06/09/2012 325.80p 329.87p 322.17p 327.49p 608823
05/09/2012 328.03p 331.13p 321.95p 324.04p 550554
04/09/2012 333.02p 335.07p 326.80p 327.03p 164026
03/09/2012 333.94p 337.94p 331.64p 335.63p 238451
31/08/2012 331.41p 334.10p 328.95p 334.02p 476822
30/08/2012 329.49p 332.56p 328.72p 330.33p 351344
29/08/2012 326.42p 331.41p 326.42p 330.26p 507907
28/08/2012 326.42p 331.21p 326.42p 328.11p 201018
24/08/2012 327.19p 331.79p 325.57p 330.87p 271185
23/08/2012 328.34p 328.41p 321.77p 326.11p 329011
22/08/2012 326.26p 327.49p 322.27p 327.19p 231081
21/08/2012 325.96p 327.95p 323.65p 327.95p 337312
20/08/2012 325.27p 325.73p 321.13p 324.50p 245418
17/08/2012 322.58p 325.96p 321.81p 325.96p 354059
16/08/2012 324.50p 324.58p 318.66p 321.81p 116972
15/08/2012 320.66p 325.19p 318.51p 323.73p 200045
14/08/2012 321.04p 322.36p 318.49p 320.66p 222552
13/08/2012 319.27p 319.97p 314.51p 319.04p 189404
10/08/2012 314.36p 320.43p 313.21p 319.12p 703491
09/08/2012 319.74p 319.74p 312.11p 314.51p 354698
08/08/2012 314.36p 321.19p 312.21p 315.28p 766667
07/08/2012 319.04p 321.81p 315.90p 320.50p 151471
06/08/2012 317.82p 321.27p 313.74p 317.97p 279597
03/08/2012 311.44p 320.66p 311.06p 316.97p 350739
02/08/2012 317.05p 318.66p 311.02p 311.90p 360406
01/08/2012 314.44p 319.51p 314.44p 317.35p 702647
31/07/2012 316.43p 317.74p 313.05p 315.13p 477659
30/07/2012 315.67p 318.74p 315.67p 316.82p 136937
27/07/2012 317.05p 317.82p 312.82p 315.59p 841078
26/07/2012 315.82p 315.82p 311.67p 314.13p 325577
25/07/2012 310.06p 314.82p 307.98p 313.13p 492693
24/07/2012 309.37p 311.90p 307.60p 309.60p 210185
23/07/2012 315.13p 315.44p 308.91p 309.52p 166207
20/07/2012 314.51p 319.43p 314.21p 315.28p 183343
19/07/2012 302.45p 318.05p 302.45p 317.12p 1345729
18/07/2012 307.98p 313.73p 306.13p 312.67p 658897
17/07/2012 305.68p 309.60p 304.99p 307.68p 795398
16/07/2012 302.30p 308.75p 302.30p 306.37p 331198
13/07/2012 304.76p 306.22p 300.38p 304.37p 401000
12/07/2012 300.46p 302.99p 299.34p 300.69p 1155168
11/07/2012 296.92p 301.00p 294.93p 300.53p 231736
10/07/2012 300.23p 302.61p 297.62p 299.46p 529850
09/07/2012 298.15p 303.68p 296.08p 301.46p 406887
06/07/2012 298.00p 299.61p 296.69p 299.38p 205081
05/07/2012 301.07p 302.54p 298.54p 298.84p 725388
04/07/2012 297.85p 301.00p 295.85p 300.53p 552141
03/07/2012 297.77p 299.54p 293.47p 299.54p 437394
02/07/2012 296.23p 299.92p 295.00p 298.77p 711675
29/06/2012 292.39p 299.69p 292.39p 298.00p 499017
28/06/2012 287.55p 290.01p 286.56p 289.78p 214984
27/06/2012 289.86p 291.52p 284.25p 289.55p 272134
26/06/2012 289.17p 292.47p 288.17p 290.32p 182878
25/06/2012 290.78p 290.78p 284.25p 287.86p 190807
22/06/2012 293.01p 294.01p 288.94p 290.78p 201932
21/06/2012 294.54p 296.16p 290.93p 292.62p 341445
20/06/2012 293.24p 301.30p 292.09p 297.77p 260697
19/06/2012 293.32p 295.70p 289.17p 294.31p 850640
18/06/2012 294.16p 296.82p 292.32p 294.39p 465914
15/06/2012 289.40p 293.39p 289.40p 291.86p 1258337
14/06/2012 289.63p 291.42p 286.86p 290.55p 810659
13/06/2012 285.48p 288.40p 279.78p 287.71p 1421494
12/06/2012 298.38p 302.75p 278.88p 280.64p 4081668
11/06/2012 303.38p 306.22p 301.61p 304.91p 858890
08/06/2012 297.54p 302.74p 296.46p 301.07p 518252
07/06/2012 298.23p 299.46p 293.62p 298.00p 272078
06/06/2012 295.70p 299.38p 293.58p 299.38p 559564
01/06/2012 300.69p 301.90p 291.39p 292.24p 658958
31/05/2012 288.71p 303.38p 285.87p 297.00p 3447143
30/05/2012 291.09p 293.25p 285.33p 286.40p 289637
29/05/2012 290.70p 294.01p 290.24p 292.39p 226720
28/05/2012 283.94p 291.86p 277.76p 291.09p 250871
25/05/2012 290.86p 291.16p 279.49p 281.49p 476762
24/05/2012 288.32p 294.62p 285.10p 291.39p 235004
23/05/2012 290.01p 290.55p 285.56p 286.25p 192977
22/05/2012 293.39p 296.85p 292.09p 293.01p 564347
21/05/2012 288.25p 292.62p 284.33p 292.24p 364509
18/05/2012 290.24p 290.86p 286.33p 287.48p 495079

*Close Price adjusted for both dividends and splits