RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/08/2013 254.70p 257.40p 254.00p 256.00p 76374
13/08/2013 251.00p 258.00p 249.44p 255.80p 152568
12/08/2013 253.10p 253.80p 249.00p 251.50p 171935
09/08/2013 252.90p 258.30p 247.05p 250.60p 803227
08/08/2013 245.90p 253.00p 245.90p 248.80p 162893
07/08/2013 246.50p 250.52p 245.90p 246.00p 285977
06/08/2013 252.50p 252.50p 244.75p 249.00p 518347
05/08/2013 241.40p 250.60p 241.40p 248.90p 333515
02/08/2013 231.50p 246.80p 230.00p 245.10p 1058193
01/08/2013 227.80p 235.96p 223.09p 230.00p 3424272
31/07/2013 229.70p 231.22p 222.63p 225.90p 307903
30/07/2013 232.30p 232.95p 228.40p 229.50p 103563
29/07/2013 230.60p 233.31p 228.90p 230.80p 214500
26/07/2013 233.20p 234.21p 229.40p 229.60p 441526
25/07/2013 230.30p 234.50p 229.60p 231.70p 303957
24/07/2013 225.00p 230.00p 222.50p 229.60p 413613
23/07/2013 223.00p 228.00p 221.40p 224.50p 270974
22/07/2013 220.00p 222.60p 216.50p 222.00p 391394
19/07/2013 217.90p 219.10p 215.00p 219.10p 3507835
18/07/2013 215.30p 219.70p 213.70p 218.50p 1496297
17/07/2013 217.40p 219.01p 213.00p 214.50p 153038
16/07/2013 215.10p 219.56p 215.10p 218.00p 144501
15/07/2013 216.80p 219.90p 213.90p 216.10p 309764
12/07/2013 219.30p 220.25p 214.90p 215.70p 182449
11/07/2013 222.70p 222.70p 219.20p 220.00p 46021
10/07/2013 230.00p 230.00p 220.00p 221.00p 253647
09/07/2013 229.00p 237.24p 227.40p 231.00p 390585
08/07/2013 222.20p 229.00p 218.10p 226.20p 173352
05/07/2013 222.80p 227.70p 218.50p 221.30p 144241
04/07/2013 214.30p 225.50p 214.30p 224.10p 164095
03/07/2013 215.80p 217.10p 210.90p 215.30p 75625
02/07/2013 208.00p 218.50p 205.30p 216.40p 215084
01/07/2013 203.00p 208.70p 201.30p 207.50p 88175
28/06/2013 202.00p 202.60p 196.50p 202.00p 219540
27/06/2013 199.20p 202.71p 198.80p 202.20p 81754
26/06/2013 197.90p 200.30p 195.00p 200.00p 340166
25/06/2013 196.50p 198.70p 195.00p 196.60p 182205
24/06/2013 196.10p 197.00p 190.60p 195.50p 134687
21/06/2013 199.50p 202.40p 197.00p 197.00p 403628
20/06/2013 208.40p 209.20p 198.41p 200.90p 230857
19/06/2013 207.30p 209.40p 207.30p 209.20p 245151
18/06/2013 207.70p 210.50p 207.50p 209.00p 177186
17/06/2013 207.50p 209.00p 205.46p 206.30p 105354
14/06/2013 202.90p 207.60p 200.00p 207.00p 1048695
13/06/2013 203.40p 207.92p 200.00p 200.00p 438889
12/06/2013 206.80p 208.80p 202.30p 205.90p 127870
11/06/2013 211.70p 215.32p 205.00p 206.50p 183646
10/06/2013 211.40p 212.13p 207.70p 208.00p 117304
07/06/2013 212.20p 213.50p 208.90p 211.10p 169465
06/06/2013 215.20p 217.80p 212.40p 213.00p 238860
05/06/2013 210.10p 219.00p 210.10p 214.00p 285416
04/06/2013 210.10p 215.96p 207.60p 215.30p 447479
03/06/2013 211.50p 215.00p 207.40p 207.60p 150211
31/05/2013 207.40p 213.67p 207.40p 210.00p 142856
30/05/2013 217.30p 219.50p 207.80p 208.60p 244126
29/05/2013 220.80p 220.80p 215.20p 217.20p 100787
28/05/2013 216.40p 221.00p 215.50p 220.00p 220632
24/05/2013 221.30p 224.80p 213.30p 216.00p 304808
23/05/2013 227.90p 230.50p 222.60p 222.70p 202557
22/05/2013 224.50p 233.20p 224.50p 231.50p 147035
21/05/2013 230.20p 231.00p 227.58p 229.90p 105050
20/05/2013 230.60p 232.60p 228.60p 228.90p 104349
17/05/2013 234.00p 238.20p 229.40p 229.70p 160672
16/05/2013 235.50p 239.48p 234.30p 235.20p 177412
15/05/2013 236.20p 238.50p 232.70p 237.30p 249464
14/05/2013 234.20p 235.10p 231.60p 234.10p 237468
13/05/2013 234.40p 234.40p 230.39p 232.60p 121860
10/05/2013 230.70p 234.90p 230.20p 233.90p 176016
09/05/2013 225.50p 233.00p 225.20p 232.00p 295801
08/05/2013 225.80p 228.30p 223.50p 225.20p 467257
07/05/2013 224.00p 226.40p 218.50p 225.40p 1077199
03/05/2013 219.00p 223.00p 213.20p 217.80p 770723
02/05/2013 242.90p 242.90p 214.10p 218.70p 3456599
01/05/2013 250.60p 252.20p 249.10p 251.00p 479643
30/04/2013 255.70p 255.70p 247.00p 249.40p 163184
29/04/2013 250.90p 253.90p 250.01p 253.00p 337566
26/04/2013 252.70p 252.70p 248.00p 250.90p 477580
25/04/2013 251.60p 256.00p 250.40p 253.10p 839909
24/04/2013 247.70p 254.80p 246.86p 251.40p 200978
23/04/2013 244.30p 247.70p 244.30p 247.70p 160685
22/04/2013 255.90p 255.90p 237.00p 245.00p 701058
19/04/2013 251.00p 255.50p 250.20p 250.40p 572920
18/04/2013 253.70p 256.70p 250.50p 251.40p 272861
17/04/2013 255.40p 257.20p 250.50p 251.20p 219453
16/04/2013 259.30p 262.30p 249.80p 252.40p 174772
15/04/2013 264.90p 264.90p 258.12p 259.30p 289266
12/04/2013 251.00p 262.80p 251.00p 262.80p 242657
11/04/2013 268.00p 268.00p 248.10p 255.30p 898103
10/04/2013 271.00p 274.20p 261.70p 266.60p 170109
09/04/2013 266.90p 274.20p 262.25p 274.20p 177942
08/04/2013 270.00p 270.00p 263.40p 265.00p 169217
05/04/2013 269.80p 269.80p 264.10p 266.40p 109356
04/04/2013 271.50p 271.50p 264.50p 265.70p 120119
03/04/2013 264.80p 271.70p 264.20p 270.60p 165384
02/04/2013 269.20p 269.20p 265.00p 269.00p 114897
28/03/2013 265.10p 269.60p 264.61p 267.30p 161050
27/03/2013 273.20p 274.00p 263.30p 266.60p 245900
26/03/2013 274.40p 274.40p 266.00p 268.30p 296574
25/03/2013 267.90p 279.70p 266.00p 272.40p 297282
22/03/2013 263.70p 266.60p 263.10p 266.50p 143105
21/03/2013 256.70p 263.49p 256.70p 263.30p 129062
20/03/2013 257.60p 262.89p 257.10p 261.00p 229022
19/03/2013 263.00p 266.00p 258.10p 259.10p 218669
18/03/2013 260.90p 267.90p 258.39p 262.50p 396844
15/03/2013 264.00p 265.40p 259.10p 264.80p 545070
14/03/2013 255.00p 260.00p 252.00p 260.00p 374577
13/03/2013 252.90p 253.02p 249.80p 252.00p 125944
12/03/2013 252.00p 253.60p 248.00p 252.50p 940582
11/03/2013 256.40p 259.90p 245.60p 248.00p 988604
08/03/2013 250.00p 261.20p 249.98p 258.00p 352664
07/03/2013 247.90p 254.92p 246.29p 254.10p 124598
06/03/2013 244.90p 249.15p 244.70p 246.60p 771403
05/03/2013 243.00p 248.60p 243.00p 246.50p 322237
04/03/2013 242.70p 245.00p 240.01p 243.00p 268946
01/03/2013 244.60p 247.00p 242.00p 242.70p 554759
28/02/2013 243.40p 250.42p 238.40p 243.80p 699287
27/02/2013 244.00p 244.83p 238.30p 238.40p 165143
26/02/2013 239.00p 245.00p 239.00p 243.80p 114623
25/02/2013 239.90p 245.00p 239.90p 245.00p 102096
22/02/2013 239.30p 242.90p 238.50p 239.30p 161821
21/02/2013 240.00p 240.80p 238.70p 239.10p 256875
20/02/2013 242.60p 252.10p 240.60p 240.70p 194274
19/02/2013 240.00p 245.10p 235.55p 242.60p 85349
18/02/2013 241.90p 243.00p 233.90p 236.00p 63149
15/02/2013 234.50p 243.00p 234.50p 243.00p 95432
14/02/2013 232.20p 240.80p 232.20p 235.00p 105959
13/02/2013 231.80p 240.80p 230.10p 240.80p 104981
12/02/2013 231.30p 232.50p 229.39p 231.70p 48029
11/02/2013 230.00p 233.20p 229.50p 229.50p 63100
08/02/2013 231.30p 232.70p 228.60p 232.60p 65791
07/02/2013 236.40p 236.76p 229.50p 229.50p 153130
06/02/2013 239.90p 239.90p 235.00p 236.00p 168123
05/02/2013 233.40p 239.20p 230.00p 238.80p 919552
04/02/2013 235.00p 235.00p 229.68p 230.00p 571232
01/02/2013 234.00p 234.90p 230.00p 230.00p 451417
31/01/2013 230.50p 232.60p 228.00p 231.10p 230795
30/01/2013 240.00p 240.00p 231.61p 232.60p 199908
29/01/2013 238.00p 238.70p 236.30p 237.50p 103906
28/01/2013 239.70p 239.70p 235.30p 239.00p 166088
25/01/2013 235.00p 238.50p 231.80p 237.50p 162329
24/01/2013 226.70p 233.50p 226.70p 233.00p 211977
23/01/2013 229.80p 229.80p 228.00p 228.60p 37788
22/01/2013 233.70p 233.70p 228.40p 228.60p 91773
21/01/2013 230.40p 231.52p 228.00p 230.60p 76050
18/01/2013 232.50p 232.70p 230.10p 231.50p 99807
17/01/2013 230.00p 232.80p 228.24p 232.50p 262962
16/01/2013 225.00p 229.00p 225.00p 228.70p 119960
15/01/2013 225.00p 229.72p 225.00p 227.00p 75588
14/01/2013 234.90p 234.90p 227.30p 228.00p 249077
11/01/2013 235.50p 237.50p 230.00p 230.00p 545844
10/01/2013 230.00p 235.30p 227.90p 234.90p 545245
09/01/2013 215.80p 228.80p 215.80p 228.50p 654054
08/01/2013 219.70p 220.30p 217.48p 219.00p 151634
07/01/2013 215.90p 219.50p 215.00p 219.50p 136531
04/01/2013 211.90p 215.90p 210.96p 215.90p 305138
03/01/2013 214.90p 214.90p 210.60p 210.60p 163602
02/01/2013 214.00p 216.50p 212.70p 214.00p 190525
31/12/2012 208.00p 212.00p 208.00p 211.90p 34021
28/12/2012 211.80p 213.70p 208.00p 210.00p 182713
27/12/2012 214.00p 214.00p 212.00p 212.30p 84242
24/12/2012 212.90p 213.80p 211.36p 213.60p 12660
21/12/2012 211.00p 212.20p 207.70p 210.00p 641296
20/12/2012 211.90p 212.50p 208.30p 210.60p 204698
19/12/2012 207.80p 211.30p 207.30p 211.00p 78310
18/12/2012 208.00p 210.50p 207.10p 208.90p 198955
17/12/2012 208.90p 212.00p 208.40p 208.90p 66829
14/12/2012 210.10p 210.10p 207.02p 207.80p 68376
13/12/2012 211.20p 211.20p 208.00p 209.70p 210419
12/12/2012 209.20p 210.87p 209.00p 210.00p 110160
11/12/2012 210.60p 214.00p 209.00p 209.10p 56317
10/12/2012 208.00p 213.75p 208.00p 212.90p 58762
07/12/2012 210.00p 212.00p 207.40p 212.00p 367426
06/12/2012 207.00p 209.50p 205.60p 205.60p 378937
05/12/2012 209.40p 210.30p 207.10p 208.70p 63588
04/12/2012 215.00p 215.00p 207.90p 208.50p 135287
03/12/2012 215.00p 215.30p 210.00p 210.30p 230795
30/11/2012 214.30p 215.15p 211.20p 212.30p 83090
29/11/2012 214.20p 214.80p 211.10p 211.80p 90093
28/11/2012 210.00p 212.08p 210.00p 211.00p 106147
27/11/2012 211.60p 213.00p 210.00p 211.50p 198554
26/11/2012 211.30p 212.63p 208.80p 211.30p 250091
23/11/2012 212.00p 214.50p 207.60p 210.70p 172055
22/11/2012 212.60p 216.44p 212.60p 215.70p 47351
21/11/2012 209.10p 213.00p 209.10p 212.50p 2428647
20/11/2012 209.50p 215.10p 208.93p 212.20p 1070513
19/11/2012 210.60p 211.00p 206.50p 209.60p 103462
16/11/2012 211.60p 211.60p 204.65p 207.70p 278598
15/11/2012 211.70p 213.30p 207.30p 210.80p 125829
14/11/2012 215.10p 215.10p 210.00p 211.10p 179586
13/11/2012 215.10p 218.10p 212.00p 214.00p 245137
12/11/2012 218.10p 221.93p 212.60p 215.10p 354136
09/11/2012 220.20p 223.81p 217.10p 218.80p 61026
08/11/2012 221.20p 223.05p 216.55p 220.10p 303129
07/11/2012 236.20p 236.90p 220.00p 222.70p 2299927
06/11/2012 240.00p 243.03p 238.20p 238.20p 179017
05/11/2012 234.60p 243.10p 234.10p 242.50p 4790166
02/11/2012 229.60p 237.40p 227.80p 237.40p 720570
01/11/2012 232.30p 236.00p 226.60p 228.00p 620178
31/10/2012 236.70p 237.40p 233.60p 233.90p 87649
30/10/2012 239.70p 239.70p 236.50p 237.00p 18105

*Close Price adjusted for both dividends and splits