RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/03/2015 236.30p 237.52p 229.10p 231.60p 216099
12/03/2015 230.50p 240.10p 230.50p 240.00p 256955
11/03/2015 233.60p 241.40p 230.40p 234.20p 491290
10/03/2015 243.30p 244.10p 230.50p 236.60p 553605
09/03/2015 249.10p 249.60p 243.70p 245.50p 296840
06/03/2015 254.00p 254.90p 243.70p 247.20p 895528
05/03/2015 256.00p 258.90p 251.80p 258.00p 218408
04/03/2015 255.30p 258.70p 250.00p 251.30p 285484
03/03/2015 254.30p 260.00p 254.30p 258.30p 591171
02/03/2015 261.20p 266.40p 255.00p 258.00p 429690
27/02/2015 270.00p 271.37p 261.10p 264.80p 677101
26/02/2015 243.50p 270.70p 242.70p 270.70p 1928678
25/02/2015 240.00p 241.30p 236.10p 241.00p 255011
24/02/2015 237.40p 239.50p 233.70p 238.00p 217170
23/02/2015 237.40p 237.40p 231.20p 236.70p 337368
20/02/2015 235.00p 237.40p 230.68p 234.20p 194148
19/02/2015 235.00p 237.10p 230.90p 232.80p 273363
18/02/2015 238.40p 243.40p 233.80p 237.90p 547497
17/02/2015 240.20p 243.80p 238.20p 238.80p 684983
16/02/2015 252.50p 252.50p 240.60p 240.60p 5145804
13/02/2015 230.00p 251.20p 227.90p 248.40p 2952536
12/02/2015 218.40p 227.00p 218.40p 226.90p 1591328
11/02/2015 233.00p 234.00p 218.85p 221.20p 2507759
10/02/2015 213.30p 233.20p 212.80p 230.40p 782913
09/02/2015 207.00p 217.90p 203.90p 217.90p 1000946
06/02/2015 208.30p 208.30p 202.40p 205.00p 2690533
05/02/2015 209.60p 209.60p 201.50p 208.00p 300834
04/02/2015 205.00p 210.00p 204.80p 205.40p 761072
03/02/2015 192.30p 209.50p 192.30p 207.80p 4680354
02/02/2015 190.60p 194.90p 186.10p 193.70p 5081105
30/01/2015 186.00p 186.00p 181.50p 182.40p 178125
29/01/2015 186.80p 188.10p 183.20p 183.80p 309625
28/01/2015 191.70p 194.41p 188.30p 188.30p 137007
27/01/2015 198.00p 198.00p 192.46p 193.10p 139601
26/01/2015 196.40p 197.10p 193.55p 196.00p 286549
23/01/2015 193.60p 197.90p 193.60p 196.80p 248706
22/01/2015 198.00p 200.40p 196.70p 198.60p 1066168
21/01/2015 196.00p 200.10p 194.30p 198.00p 1123079
20/01/2015 193.50p 198.00p 193.50p 195.90p 1737664
19/01/2015 196.00p 200.70p 195.00p 196.60p 883718
16/01/2015 196.50p 197.50p 193.16p 196.80p 306326
15/01/2015 195.00p 199.40p 192.60p 196.20p 219934
14/01/2015 198.50p 199.80p 191.30p 194.20p 208220
13/01/2015 199.40p 200.90p 196.30p 199.70p 193519
12/01/2015 206.00p 206.75p 198.00p 198.90p 195542
09/01/2015 209.90p 211.00p 204.40p 205.00p 161704
08/01/2015 208.00p 212.47p 206.90p 209.30p 382902
07/01/2015 209.10p 213.80p 208.10p 208.10p 276818
06/01/2015 214.00p 214.00p 209.10p 209.10p 502723
05/01/2015 216.00p 216.90p 212.10p 213.30p 1262883
02/01/2015 214.00p 216.20p 209.64p 214.10p 556541
31/12/2014 209.10p 215.00p 209.10p 209.10p 15613
30/12/2014 215.00p 215.00p 209.30p 209.30p 94336
29/12/2014 214.50p 218.50p 211.10p 216.10p 262097
24/12/2014 213.00p 217.20p 213.00p 214.00p 128522
23/12/2014 205.00p 218.40p 200.00p 218.40p 708945
22/12/2014 205.00p 209.20p 200.29p 209.20p 208838
19/12/2014 203.00p 203.57p 201.50p 203.00p 497244
18/12/2014 199.20p 206.30p 198.97p 201.50p 5035656
17/12/2014 200.00p 205.88p 200.00p 201.30p 231071
16/12/2014 205.50p 208.40p 198.92p 204.00p 392560
15/12/2014 218.00p 220.00p 205.80p 206.40p 394790
12/12/2014 227.60p 227.60p 218.50p 220.40p 121403
11/12/2014 227.80p 227.80p 222.80p 224.70p 83863
10/12/2014 227.50p 232.50p 225.00p 227.80p 145069
09/12/2014 232.20p 236.70p 228.10p 228.70p 112993
08/12/2014 239.00p 239.00p 234.79p 237.60p 152597
05/12/2014 236.50p 238.90p 235.90p 236.20p 190334
04/12/2014 234.00p 237.00p 232.88p 237.00p 154056
03/12/2014 233.00p 233.50p 229.40p 233.30p 224273
02/12/2014 235.00p 235.00p 229.30p 232.00p 370757
01/12/2014 236.00p 236.00p 232.28p 234.60p 131100
28/11/2014 242.00p 242.00p 234.60p 236.00p 148400
27/11/2014 237.50p 242.00p 236.10p 239.00p 900376
26/11/2014 236.20p 243.00p 236.00p 236.50p 139274
25/11/2014 243.00p 243.00p 237.18p 242.00p 96154
24/11/2014 242.00p 242.00p 238.00p 240.80p 520265
21/11/2014 237.00p 241.61p 235.78p 240.00p 585291
20/11/2014 240.00p 241.20p 239.40p 240.00p 476618
19/11/2014 239.90p 242.00p 237.40p 239.70p 468185
18/11/2014 239.50p 242.50p 238.90p 239.10p 211401
17/11/2014 228.50p 240.90p 228.50p 240.00p 741346
14/11/2014 233.30p 235.70p 229.70p 232.80p 270106
13/11/2014 234.00p 236.90p 228.20p 232.10p 486297
12/11/2014 237.00p 237.00p 230.00p 231.00p 199311
11/11/2014 234.20p 235.70p 231.80p 235.70p 103420
10/11/2014 229.60p 235.80p 229.40p 234.90p 198418
07/11/2014 235.00p 235.00p 224.70p 228.80p 660759
06/11/2014 235.00p 235.00p 228.00p 230.00p 115238
05/11/2014 233.90p 233.90p 228.00p 229.10p 125883
04/11/2014 235.00p 235.00p 228.50p 228.90p 152194
03/11/2014 238.30p 238.30p 231.50p 234.70p 217177
31/10/2014 236.90p 238.50p 232.60p 234.40p 143188
30/10/2014 237.80p 244.90p 233.00p 233.00p 246447
29/10/2014 236.90p 237.00p 230.50p 233.50p 112829
28/10/2014 232.40p 235.10p 229.31p 233.40p 357137
27/10/2014 236.90p 236.90p 227.20p 230.00p 927175
24/10/2014 238.70p 240.90p 233.50p 233.50p 360612
23/10/2014 234.90p 241.90p 230.00p 240.40p 143874
22/10/2014 230.10p 235.00p 229.30p 232.30p 238860
21/10/2014 227.00p 236.31p 227.00p 232.30p 139238
20/10/2014 228.50p 230.00p 222.20p 228.40p 155800
17/10/2014 222.50p 226.80p 218.90p 225.50p 140195
16/10/2014 221.20p 224.60p 215.10p 220.00p 574241
15/10/2014 226.80p 227.10p 220.30p 221.10p 262997
14/10/2014 221.00p 225.80p 219.30p 225.00p 236445
13/10/2014 221.90p 227.67p 216.80p 222.00p 635032
10/10/2014 224.30p 225.70p 218.00p 220.00p 297609
09/10/2014 240.00p 240.00p 226.50p 227.80p 228605
08/10/2014 243.70p 245.38p 231.10p 233.80p 344029
07/10/2014 255.00p 256.30p 244.00p 244.00p 159324
06/10/2014 256.10p 264.30p 255.00p 255.60p 91433
03/10/2014 253.90p 259.70p 246.60p 257.70p 190366
02/10/2014 253.80p 254.00p 244.80p 249.90p 199838
01/10/2014 257.20p 262.70p 244.94p 251.60p 349817
30/09/2014 265.00p 265.00p 256.20p 261.00p 201738
29/09/2014 259.00p 267.30p 256.90p 258.90p 94108
26/09/2014 262.40p 269.40p 258.97p 262.20p 111305
25/09/2014 265.10p 269.60p 258.30p 267.10p 791590
24/09/2014 275.00p 278.50p 265.60p 266.20p 119878
23/09/2014 279.00p 282.10p 274.00p 274.00p 101268
22/09/2014 285.30p 286.30p 277.50p 285.40p 174205
19/09/2014 271.70p 284.90p 271.70p 284.20p 242944
18/09/2014 278.50p 280.90p 271.70p 277.70p 149501
17/09/2014 282.80p 282.80p 271.30p 271.30p 68939
16/09/2014 281.80p 282.63p 268.70p 280.00p 81469
15/09/2014 273.90p 278.50p 273.90p 275.00p 58599
12/09/2014 272.40p 284.10p 272.40p 277.80p 60512
11/09/2014 282.60p 283.90p 273.70p 277.40p 94887
10/09/2014 281.00p 286.30p 271.40p 273.40p 606781
09/09/2014 289.20p 289.40p 280.28p 286.30p 60697
08/09/2014 282.30p 289.70p 279.10p 286.00p 100180
05/09/2014 293.70p 293.70p 283.20p 288.60p 68472
04/09/2014 285.90p 290.60p 282.90p 286.90p 76175
03/09/2014 284.90p 292.34p 283.20p 286.60p 97303
02/09/2014 289.10p 289.50p 282.60p 286.00p 160069
01/09/2014 279.90p 291.40p 279.83p 282.00p 85638
29/08/2014 285.40p 290.40p 275.14p 278.10p 92650
28/08/2014 285.70p 293.30p 285.60p 289.40p 135591
27/08/2014 285.70p 295.00p 283.56p 290.00p 144399
26/08/2014 275.20p 287.30p 275.20p 280.30p 156523
22/08/2014 269.10p 278.40p 265.31p 274.40p 130135
21/08/2014 263.10p 271.40p 261.80p 269.50p 322448
20/08/2014 264.80p 268.60p 258.10p 262.00p 234161
19/08/2014 266.00p 273.94p 258.20p 266.30p 144566
18/08/2014 253.90p 268.50p 253.90p 265.10p 80591
15/08/2014 264.00p 269.30p 255.70p 260.80p 111662
14/08/2014 264.00p 264.62p 257.70p 260.50p 90400
13/08/2014 254.80p 264.91p 254.10p 260.00p 127602
12/08/2014 264.60p 264.80p 254.10p 256.60p 100945
11/08/2014 257.70p 264.50p 255.30p 260.10p 216597
08/08/2014 250.00p 258.20p 250.00p 256.50p 665607
07/08/2014 246.00p 254.30p 246.00p 251.00p 188608
06/08/2014 249.90p 253.03p 245.00p 249.40p 672244
05/08/2014 250.50p 253.60p 245.50p 251.60p 368826
04/08/2014 239.20p 248.20p 235.10p 245.50p 1633090
01/08/2014 251.60p 255.50p 237.00p 241.00p 1152498
31/07/2014 270.30p 270.30p 251.70p 255.50p 585068
30/07/2014 271.80p 271.80p 261.37p 261.90p 162181
29/07/2014 265.10p 270.70p 265.00p 265.00p 68363
28/07/2014 270.10p 270.50p 260.10p 264.10p 118973
25/07/2014 272.00p 284.10p 270.50p 270.50p 218022
24/07/2014 276.70p 277.90p 271.20p 275.70p 164870
23/07/2014 265.20p 277.00p 262.50p 274.40p 179468
22/07/2014 264.70p 265.00p 258.90p 262.50p 139268
21/07/2014 261.50p 267.00p 259.00p 259.60p 138066
18/07/2014 260.10p 268.33p 260.10p 267.00p 167060
17/07/2014 270.40p 270.40p 261.60p 264.70p 127389
16/07/2014 276.90p 276.90p 264.98p 265.60p 1416436
15/07/2014 273.10p 280.00p 271.50p 271.50p 132056
14/07/2014 276.20p 281.60p 274.70p 274.70p 39657
11/07/2014 278.90p 280.70p 274.10p 279.00p 39361
10/07/2014 279.00p 281.30p 271.50p 274.10p 151340
09/07/2014 277.10p 281.80p 272.30p 281.80p 59684
08/07/2014 296.00p 296.00p 272.00p 274.50p 106255
07/07/2014 288.80p 301.40p 288.00p 289.20p 76660
04/07/2014 291.00p 297.10p 286.41p 297.10p 112382
03/07/2014 287.30p 289.50p 283.75p 287.60p 99829
02/07/2014 283.00p 287.00p 281.50p 283.80p 114983
01/07/2014 274.70p 283.47p 274.70p 281.60p 89815
30/06/2014 276.80p 282.70p 275.10p 278.00p 81283
27/06/2014 272.80p 280.10p 272.80p 275.10p 76623
26/06/2014 268.40p 280.40p 268.40p 278.20p 116754
25/06/2014 269.30p 275.50p 266.00p 272.60p 300940
24/06/2014 269.80p 271.00p 265.70p 269.00p 297716
23/06/2014 270.80p 275.40p 268.50p 269.80p 143701
20/06/2014 274.20p 280.10p 271.40p 271.40p 275424
19/06/2014 268.60p 279.90p 268.60p 273.50p 267184
18/06/2014 266.80p 276.70p 265.20p 276.70p 150303
17/06/2014 268.40p 270.60p 260.50p 265.00p 670703
16/06/2014 277.80p 277.80p 264.90p 268.50p 210594
13/06/2014 290.80p 290.80p 268.80p 274.00p 151540
12/06/2014 288.00p 291.31p 281.40p 286.00p 967785
11/06/2014 286.60p 294.80p 286.40p 288.30p 75552
10/06/2014 284.20p 295.00p 284.20p 293.00p 111051
09/06/2014 292.70p 292.70p 280.10p 288.20p 98896
06/06/2014 295.30p 295.30p 283.75p 290.00p 414318
05/06/2014 299.70p 299.70p 287.90p 288.00p 162706
04/06/2014 291.40p 298.60p 290.70p 295.00p 194886
03/06/2014 299.00p 299.00p 290.50p 293.30p 104119

*Close Price adjusted for both dividends and splits