RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/06/2014 289.70p 298.70p 289.70p 297.70p 78304
30/05/2014 287.00p 292.60p 285.70p 290.90p 474786
29/05/2014 298.60p 298.60p 287.00p 288.00p 66139
28/05/2014 286.60p 301.80p 286.60p 294.20p 361105
27/05/2014 292.10p 294.60p 286.40p 288.20p 141691
23/05/2014 286.30p 290.00p 283.73p 285.00p 200136
22/05/2014 291.00p 295.84p 287.30p 287.30p 116913
21/05/2014 273.60p 296.10p 271.50p 295.30p 168784
20/05/2014 268.00p 274.00p 266.20p 272.50p 269640
19/05/2014 271.10p 277.10p 264.40p 266.20p 231785
16/05/2014 290.60p 293.00p 268.60p 274.80p 489321
15/05/2014 298.90p 302.00p 287.10p 288.90p 109833
14/05/2014 300.00p 304.00p 298.30p 302.00p 108630
13/05/2014 303.80p 306.70p 298.10p 302.70p 134446
12/05/2014 293.60p 304.80p 293.60p 300.50p 169528
09/05/2014 296.50p 304.10p 286.20p 298.00p 183465
08/05/2014 292.00p 300.35p 292.00p 295.90p 334938
07/05/2014 298.00p 300.20p 294.95p 296.90p 137852
06/05/2014 295.60p 301.90p 295.20p 299.70p 180574
02/05/2014 304.70p 304.70p 294.50p 296.40p 258212
01/05/2014 288.90p 299.90p 286.05p 298.00p 191070
30/04/2014 297.30p 302.00p 294.10p 294.50p 168629
29/04/2014 294.30p 305.10p 294.30p 302.00p 153481
28/04/2014 294.30p 299.90p 283.00p 297.40p 221612
25/04/2014 307.00p 311.80p 295.20p 299.90p 439958
24/04/2014 306.30p 314.70p 306.30p 309.00p 292340
23/04/2014 304.60p 313.30p 304.60p 313.00p 286102
22/04/2014 303.80p 309.30p 301.99p 305.90p 1262650
17/04/2014 291.20p 306.70p 291.20p 306.70p 142627
16/04/2014 294.80p 297.90p 285.56p 296.10p 223626
15/04/2014 295.60p 299.69p 287.70p 290.00p 96720
14/04/2014 308.80p 312.00p 292.00p 293.40p 373715
11/04/2014 317.10p 323.60p 305.00p 312.00p 242248
10/04/2014 311.10p 329.10p 311.10p 321.00p 271720
09/04/2014 311.10p 319.90p 303.00p 312.70p 212179
08/04/2014 310.50p 314.00p 303.00p 303.00p 176679
07/04/2014 311.50p 315.80p 311.50p 313.40p 277232
04/04/2014 316.80p 316.80p 313.00p 314.10p 199687
03/04/2014 313.20p 316.00p 313.10p 315.00p 152016
02/04/2014 314.80p 315.70p 310.20p 314.20p 296265
01/04/2014 313.90p 314.00p 309.00p 310.80p 236133
31/03/2014 308.90p 313.90p 308.70p 312.60p 217087
28/03/2014 325.20p 325.20p 310.00p 312.70p 257004
27/03/2014 325.10p 330.73p 319.00p 319.00p 116877
26/03/2014 331.20p 336.56p 325.10p 327.00p 304065
25/03/2014 323.30p 329.80p 319.20p 326.50p 169137
24/03/2014 327.00p 331.85p 321.30p 324.00p 228730
21/03/2014 324.00p 334.91p 324.00p 329.80p 379960
20/03/2014 322.30p 330.60p 316.30p 324.00p 171619
19/03/2014 318.00p 325.90p 316.80p 322.80p 134958
18/03/2014 318.60p 322.39p 318.00p 321.30p 169627
17/03/2014 322.90p 327.00p 318.50p 320.10p 190656
14/03/2014 311.30p 319.30p 307.20p 318.80p 223623
13/03/2014 325.70p 328.40p 313.00p 314.50p 280306
12/03/2014 341.60p 341.70p 325.11p 329.10p 268731
11/03/2014 350.40p 350.40p 337.70p 340.90p 128143
10/03/2014 342.70p 351.10p 337.90p 338.60p 224543
07/03/2014 348.60p 359.37p 343.40p 346.60p 170544
06/03/2014 333.00p 351.90p 333.00p 346.30p 2324012
05/03/2014 330.50p 338.10p 330.00p 337.00p 89719
04/03/2014 325.20p 342.00p 325.20p 335.00p 736966
03/03/2014 340.00p 346.00p 327.02p 329.80p 400759
28/02/2014 325.40p 349.30p 325.40p 346.00p 247441
27/02/2014 316.00p 335.21p 315.90p 331.30p 134652
26/02/2014 323.10p 323.10p 314.92p 316.20p 228993
25/02/2014 321.10p 328.90p 318.20p 321.60p 202104
24/02/2014 326.00p 326.50p 317.70p 323.70p 91056
21/02/2014 318.80p 323.70p 315.40p 322.00p 177616
20/02/2014 315.40p 321.00p 313.10p 315.90p 200482
19/02/2014 317.90p 329.10p 315.90p 320.40p 275235
18/02/2014 316.00p 328.20p 313.00p 325.10p 321871
17/02/2014 319.80p 319.80p 311.80p 315.00p 197855
14/02/2014 318.50p 318.50p 312.40p 316.50p 279923
13/02/2014 308.20p 314.30p 308.20p 312.70p 257614
12/02/2014 315.00p 317.53p 308.00p 311.00p 186740
11/02/2014 307.00p 315.90p 304.00p 314.70p 396000
10/02/2014 318.50p 318.90p 293.50p 307.40p 500014
07/02/2014 321.50p 327.20p 318.05p 322.00p 128154
06/02/2014 333.50p 333.50p 318.60p 323.30p 311116
05/02/2014 323.00p 331.60p 323.00p 329.20p 266642
04/02/2014 337.30p 340.40p 323.30p 325.00p 242458
03/02/2014 337.30p 347.30p 337.30p 340.40p 91900
31/01/2014 341.00p 346.00p 338.00p 341.40p 153925
30/01/2014 338.80p 339.70p 332.83p 339.00p 47964
29/01/2014 339.40p 342.80p 332.70p 335.00p 743532
28/01/2014 335.40p 340.50p 333.90p 335.40p 194606
27/01/2014 333.30p 339.80p 331.40p 336.10p 131377
24/01/2014 345.30p 351.20p 335.70p 335.70p 178954
23/01/2014 351.00p 351.60p 347.70p 348.40p 78989
22/01/2014 350.00p 354.70p 347.70p 348.60p 57564
21/01/2014 355.10p 357.39p 351.10p 351.30p 95807
20/01/2014 353.60p 359.40p 352.70p 353.20p 129332
17/01/2014 353.70p 355.60p 346.80p 353.60p 79659
16/01/2014 360.00p 360.00p 352.00p 355.60p 162129
15/01/2014 356.30p 359.10p 352.70p 358.40p 159610
14/01/2014 359.30p 359.60p 352.05p 354.00p 77670
13/01/2014 347.50p 360.40p 346.90p 359.60p 131818
10/01/2014 341.70p 347.30p 338.96p 345.60p 317031
09/01/2014 344.60p 345.70p 341.10p 342.70p 138806
08/01/2014 343.40p 346.00p 342.60p 343.20p 234857
07/01/2014 342.80p 345.70p 335.86p 344.80p 205529
06/01/2014 346.50p 347.80p 343.70p 344.20p 115532
03/01/2014 335.00p 347.80p 330.40p 345.30p 232963
02/01/2014 337.50p 338.90p 332.10p 333.80p 148870
31/12/2013 348.40p 349.60p 335.70p 335.70p 77631
30/12/2013 332.50p 350.00p 328.85p 349.60p 522429
27/12/2013 325.60p 330.50p 325.60p 329.10p 172083
24/12/2013 331.80p 331.80p 327.53p 330.60p 75920
23/12/2013 330.00p 330.60p 324.00p 330.60p 74545
20/12/2013 329.70p 334.00p 325.20p 328.40p 510188
19/12/2013 342.40p 342.40p 329.50p 331.10p 140962
18/12/2013 339.70p 343.30p 335.88p 336.40p 301711
17/12/2013 339.60p 341.40p 335.90p 340.00p 108627
16/12/2013 340.00p 340.00p 334.70p 338.80p 83950
13/12/2013 337.00p 338.70p 336.20p 337.00p 830789
12/12/2013 337.00p 339.48p 332.90p 337.50p 178200
11/12/2013 330.20p 338.00p 328.10p 337.60p 651322
10/12/2013 327.00p 332.29p 324.70p 330.30p 82888
09/12/2013 324.10p 332.00p 322.50p 328.50p 158297
06/12/2013 314.90p 325.00p 312.88p 325.00p 131157
05/12/2013 314.80p 321.90p 307.40p 315.00p 266702
04/12/2013 311.80p 314.30p 309.20p 310.40p 80109
03/12/2013 310.80p 311.50p 307.00p 311.20p 120974
02/12/2013 316.10p 316.10p 308.75p 312.10p 106329
29/11/2013 307.00p 313.20p 307.00p 313.00p 318826
28/11/2013 299.20p 320.87p 293.20p 312.00p 958521
27/11/2013 292.60p 300.00p 291.86p 293.20p 77238
26/11/2013 292.80p 299.00p 292.80p 298.30p 223244
25/11/2013 284.00p 295.50p 280.45p 295.50p 71313
22/11/2013 285.80p 286.20p 279.92p 281.80p 123877
21/11/2013 287.80p 288.00p 280.00p 283.90p 1021129
20/11/2013 291.70p 294.60p 285.60p 288.00p 83878
19/11/2013 296.80p 297.30p 288.90p 291.70p 74651
18/11/2013 291.60p 298.81p 291.30p 297.30p 120911
15/11/2013 292.90p 294.70p 289.40p 292.00p 246901
14/11/2013 293.00p 295.00p 286.50p 293.50p 122266
13/11/2013 290.10p 293.50p 286.00p 286.50p 1425575
12/11/2013 291.50p 292.10p 285.50p 291.00p 198416
11/11/2013 295.00p 295.00p 286.20p 286.20p 635566
08/11/2013 294.80p 294.80p 286.44p 290.00p 256220
07/11/2013 291.40p 291.40p 286.90p 289.00p 1671624
06/11/2013 296.30p 296.40p 290.90p 291.00p 468812
05/11/2013 296.50p 296.50p 286.90p 296.40p 154617
04/11/2013 296.70p 297.50p 288.90p 288.90p 185219
01/11/2013 291.40p 298.10p 290.00p 297.20p 673638
31/10/2013 293.60p 295.70p 278.88p 290.00p 276885
30/10/2013 291.30p 299.20p 290.40p 299.20p 271969
29/10/2013 285.10p 295.17p 285.10p 293.20p 303473
28/10/2013 288.90p 292.50p 285.40p 288.30p 103096
25/10/2013 288.10p 289.30p 282.60p 288.20p 384842
24/10/2013 288.10p 290.40p 286.60p 289.30p 136674
23/10/2013 288.40p 291.00p 284.40p 288.00p 101609
22/10/2013 292.80p 295.50p 288.50p 291.00p 300667
21/10/2013 279.60p 288.50p 279.60p 288.50p 238715
18/10/2013 279.10p 282.70p 275.90p 282.50p 145195
17/10/2013 276.30p 280.70p 275.10p 278.90p 170635
16/10/2013 272.80p 276.70p 272.20p 276.70p 76748
15/10/2013 271.60p 273.70p 270.50p 272.80p 72067
14/10/2013 270.60p 273.19p 268.70p 270.30p 81537
11/10/2013 271.50p 272.89p 268.70p 268.70p 60019
10/10/2013 266.00p 270.00p 265.42p 269.40p 144696
09/10/2013 262.40p 267.00p 259.70p 265.60p 132081
08/10/2013 263.10p 263.10p 259.10p 263.00p 112187
07/10/2013 265.30p 266.10p 258.80p 261.30p 145202
04/10/2013 264.00p 266.60p 264.00p 266.20p 120462
03/10/2013 274.20p 274.20p 264.00p 264.70p 112213
02/10/2013 274.80p 280.30p 270.80p 273.90p 256461
01/10/2013 267.60p 274.60p 267.00p 274.60p 1563115
30/09/2013 265.90p 268.00p 263.90p 268.00p 129151
27/09/2013 263.10p 268.00p 262.00p 268.00p 251217
26/09/2013 264.00p 264.70p 262.00p 263.70p 158391
25/09/2013 260.60p 263.70p 258.20p 262.60p 170721
24/09/2013 253.80p 260.20p 252.81p 258.30p 163534
23/09/2013 262.50p 262.50p 252.80p 253.00p 91705
20/09/2013 252.50p 258.70p 252.50p 257.30p 304814
19/09/2013 260.00p 263.50p 253.00p 253.00p 258643
18/09/2013 258.00p 259.90p 255.90p 257.20p 214462
17/09/2013 262.50p 262.70p 257.80p 259.90p 281681
16/09/2013 257.20p 261.20p 256.40p 258.40p 328639
13/09/2013 257.00p 259.30p 254.19p 257.20p 80885
12/09/2013 253.00p 257.80p 253.00p 256.00p 89064
11/09/2013 259.20p 260.80p 252.10p 254.40p 134731
10/09/2013 261.50p 264.50p 257.00p 257.00p 212146
09/09/2013 256.20p 260.70p 251.60p 260.10p 95721
06/09/2013 256.70p 257.80p 253.70p 255.00p 179993
05/09/2013 257.80p 259.00p 256.20p 257.80p 139315
04/09/2013 253.60p 257.50p 252.04p 257.50p 65460
03/09/2013 258.20p 258.20p 252.70p 253.90p 90212
02/09/2013 252.40p 259.10p 249.10p 255.90p 181001
30/08/2013 253.90p 253.90p 248.40p 250.00p 198139
29/08/2013 250.00p 254.40p 247.20p 251.10p 347159
28/08/2013 250.40p 252.50p 246.30p 250.00p 3720158
27/08/2013 255.80p 255.80p 248.13p 251.90p 4945500
23/08/2013 259.30p 261.70p 254.10p 255.50p 194338
22/08/2013 260.00p 261.30p 255.90p 255.90p 359474
21/08/2013 258.00p 262.10p 256.70p 258.20p 1154675
20/08/2013 255.80p 257.10p 251.90p 256.40p 194618
19/08/2013 253.80p 257.10p 250.00p 257.10p 1502703
16/08/2013 253.50p 256.31p 250.00p 250.30p 571589
15/08/2013 254.90p 257.20p 248.50p 252.80p 516825

*Close Price adjusted for both dividends and splits