RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/10/2012 237.00p 240.70p 235.90p 240.20p 94945
26/10/2012 237.90p 237.90p 231.63p 236.00p 106820
25/10/2012 235.30p 236.20p 234.00p 235.00p 118213
24/10/2012 234.00p 236.55p 234.00p 235.00p 142443
23/10/2012 240.00p 240.00p 233.20p 235.70p 166576
22/10/2012 244.80p 245.20p 238.32p 238.80p 121199
19/10/2012 244.40p 245.84p 242.80p 242.80p 128359
18/10/2012 243.80p 248.50p 243.07p 245.70p 83103
17/10/2012 246.40p 246.90p 242.30p 244.70p 75121
16/10/2012 248.40p 248.40p 244.60p 246.20p 23432
15/10/2012 246.10p 247.80p 243.70p 246.40p 165274
12/10/2012 245.00p 247.00p 243.60p 244.90p 86607
11/10/2012 245.70p 246.30p 242.50p 245.80p 246763
10/10/2012 250.90p 250.90p 242.50p 244.00p 236421
09/10/2012 250.10p 254.00p 244.62p 251.00p 418753
08/10/2012 255.90p 255.90p 250.10p 250.50p 316392
05/10/2012 253.00p 255.20p 250.90p 251.20p 160302
04/10/2012 251.60p 254.30p 250.07p 253.00p 109040
03/10/2012 249.10p 254.20p 249.00p 250.10p 300068
02/10/2012 254.40p 257.00p 249.00p 252.00p 209001
01/10/2012 249.00p 259.00p 247.50p 255.00p 203867
28/09/2012 246.00p 249.00p 244.80p 249.00p 103179
27/09/2012 249.00p 249.00p 244.80p 248.00p 82162
26/09/2012 249.00p 251.40p 246.60p 246.60p 89412
25/09/2012 248.00p 251.10p 245.50p 250.00p 213892
24/09/2012 244.80p 250.00p 244.37p 246.80p 178016
21/09/2012 251.60p 251.60p 242.50p 246.30p 562866
20/09/2012 249.20p 250.90p 247.00p 249.90p 122077
19/09/2012 246.90p 251.20p 246.90p 250.70p 84175
18/09/2012 250.70p 253.80p 249.50p 252.40p 120958
17/09/2012 251.90p 256.60p 248.71p 256.60p 166277
14/09/2012 249.80p 255.90p 249.80p 253.00p 737770
13/09/2012 251.40p 256.00p 251.40p 254.80p 107797
12/09/2012 247.50p 254.70p 246.00p 254.70p 491298
11/09/2012 242.90p 247.00p 242.60p 245.00p 2289293
10/09/2012 243.90p 247.00p 243.00p 244.70p 52283
07/09/2012 244.80p 247.66p 243.80p 247.20p 47557
06/09/2012 242.90p 244.40p 240.90p 244.40p 1388192
05/09/2012 238.70p 244.40p 238.70p 242.00p 103197
04/09/2012 244.90p 248.50p 241.50p 241.50p 231058
03/09/2012 242.20p 246.50p 241.80p 241.80p 122517
31/08/2012 242.50p 242.70p 239.70p 242.70p 4046104
30/08/2012 235.60p 241.50p 235.60p 240.40p 1862509
29/08/2012 235.40p 240.50p 233.30p 239.50p 115426
28/08/2012 242.00p 242.00p 234.40p 234.40p 91584
24/08/2012 240.70p 240.70p 237.50p 237.50p 474364
23/08/2012 240.80p 243.90p 237.20p 238.00p 138958
22/08/2012 244.30p 245.00p 238.10p 240.80p 40127
21/08/2012 239.50p 244.20p 238.40p 244.20p 378708
20/08/2012 237.10p 240.30p 233.01p 237.30p 728701
17/08/2012 235.10p 238.30p 234.50p 234.50p 95299
16/08/2012 238.40p 238.40p 232.80p 233.40p 55826
15/08/2012 238.90p 239.40p 234.40p 237.40p 79864
14/08/2012 239.00p 240.20p 232.00p 240.20p 117488
13/08/2012 241.80p 241.80p 232.10p 235.70p 165978
10/08/2012 249.00p 249.00p 236.80p 238.00p 1157563
09/08/2012 249.00p 249.00p 243.40p 247.00p 357476
08/08/2012 248.50p 248.60p 242.00p 247.10p 206072
07/08/2012 246.70p 250.00p 245.00p 250.00p 307977
06/08/2012 240.60p 252.00p 240.10p 249.00p 253021
03/08/2012 237.00p 240.00p 236.20p 239.60p 63519
02/08/2012 236.00p 245.39p 235.30p 237.60p 699766
01/08/2012 242.40p 242.40p 233.20p 235.40p 458847
31/07/2012 238.60p 242.50p 238.30p 242.00p 134381
30/07/2012 236.00p 238.30p 233.80p 238.20p 520391
27/07/2012 243.40p 245.40p 233.30p 235.90p 2327150
26/07/2012 236.00p 243.90p 234.00p 243.90p 200736
25/07/2012 232.30p 237.00p 231.50p 235.50p 1402429
24/07/2012 226.90p 233.00p 225.00p 232.60p 269583
23/07/2012 225.30p 227.10p 221.90p 225.50p 148469
20/07/2012 222.10p 226.70p 221.60p 225.80p 176593
19/07/2012 215.50p 222.20p 215.50p 222.20p 418999
18/07/2012 210.90p 215.80p 207.90p 215.80p 49502
17/07/2012 210.70p 210.70p 208.70p 209.80p 75218
16/07/2012 212.50p 212.50p 208.00p 209.40p 41143
13/07/2012 207.80p 210.60p 207.80p 210.40p 107293
12/07/2012 209.80p 209.80p 206.40p 208.00p 104013
11/07/2012 206.70p 210.10p 205.40p 209.90p 2556218
10/07/2012 205.00p 209.00p 205.00p 206.00p 467132
09/07/2012 210.70p 211.50p 206.40p 206.40p 508271
06/07/2012 210.20p 212.50p 209.20p 211.50p 154665
05/07/2012 211.10p 211.50p 209.20p 209.20p 352459
04/07/2012 210.40p 211.80p 208.30p 209.20p 255307
03/07/2012 212.10p 213.70p 209.20p 212.00p 101055
02/07/2012 209.70p 213.20p 208.80p 210.50p 249477
29/06/2012 209.10p 214.50p 208.50p 208.50p 99769
28/06/2012 205.00p 206.17p 202.50p 205.30p 163474
27/06/2012 204.70p 205.60p 203.80p 203.80p 74465
26/06/2012 203.10p 207.08p 203.10p 205.00p 285384
25/06/2012 204.60p 205.00p 202.50p 203.30p 220286
22/06/2012 202.70p 206.24p 202.70p 203.90p 57099
21/06/2012 202.50p 206.90p 200.80p 204.20p 162897
20/06/2012 206.00p 207.15p 203.70p 205.00p 690866
19/06/2012 207.60p 207.60p 203.40p 204.80p 48312
18/06/2012 207.70p 209.00p 203.40p 204.00p 142202
15/06/2012 201.60p 207.00p 201.50p 205.00p 681840
14/06/2012 199.00p 204.80p 199.00p 202.40p 168097
13/06/2012 203.70p 204.40p 200.30p 201.80p 270615
12/06/2012 205.00p 205.00p 200.20p 200.20p 1430374
11/06/2012 202.20p 205.70p 202.00p 204.00p 145342
08/06/2012 202.00p 207.60p 201.50p 202.00p 3056242
07/06/2012 198.40p 200.40p 197.00p 197.00p 695916
06/06/2012 205.50p 207.80p 197.20p 198.70p 554412
01/06/2012 208.00p 208.00p 204.47p 205.30p 151901
31/05/2012 207.30p 209.00p 206.70p 207.00p 226999
30/05/2012 216.30p 216.30p 204.10p 206.00p 121118
29/05/2012 213.30p 217.50p 210.10p 215.60p 42647
28/05/2012 210.10p 210.80p 207.20p 209.60p 44541
25/05/2012 205.00p 208.20p 204.50p 207.10p 133674
24/05/2012 201.60p 207.00p 199.78p 206.30p 116858
23/05/2012 202.00p 205.50p 199.60p 199.60p 65000
22/05/2012 207.80p 210.20p 201.40p 204.20p 290230
21/05/2012 213.00p 214.11p 206.50p 206.50p 144556
18/05/2012 213.60p 217.50p 212.00p 214.70p 264842
17/05/2012 209.70p 215.80p 209.70p 214.00p 270396
16/05/2012 212.40p 213.30p 206.90p 209.50p 144884
15/05/2012 214.70p 218.30p 212.90p 213.70p 151196
14/05/2012 213.10p 215.90p 212.10p 215.20p 156644
11/05/2012 214.90p 216.00p 214.10p 214.30p 172103
10/05/2012 217.70p 218.90p 214.00p 214.60p 198813
09/05/2012 222.00p 222.00p 213.60p 215.80p 252131
08/05/2012 231.00p 233.93p 220.40p 220.40p 370880
04/05/2012 238.20p 239.10p 229.72p 231.00p 187236
03/05/2012 237.40p 241.30p 237.30p 237.30p 124696
02/05/2012 236.50p 239.60p 235.90p 239.40p 477238
01/05/2012 235.20p 240.40p 231.50p 238.50p 230403
30/04/2012 237.90p 238.56p 235.30p 236.80p 166412
27/04/2012 234.10p 238.40p 232.70p 236.40p 422586
26/04/2012 236.00p 237.10p 234.50p 234.50p 261603
25/04/2012 234.10p 236.90p 232.90p 236.60p 127683
24/04/2012 228.00p 234.90p 225.00p 234.10p 262427
23/04/2012 236.40p 236.40p 224.43p 228.00p 397940
20/04/2012 233.90p 236.80p 232.50p 236.70p 105197
19/04/2012 235.00p 237.68p 232.90p 233.20p 298341
18/04/2012 230.10p 234.50p 228.40p 234.50p 102902
17/04/2012 229.60p 230.50p 226.30p 229.40p 138088
16/04/2012 232.20p 233.11p 227.30p 228.50p 247362
13/04/2012 233.50p 234.50p 229.50p 232.10p 262647
12/04/2012 233.30p 235.50p 228.80p 232.80p 375686
11/04/2012 226.60p 235.00p 226.60p 234.50p 134123
10/04/2012 238.50p 241.00p 228.60p 229.80p 212090
05/04/2012 239.70p 242.30p 236.10p 241.40p 137767
04/04/2012 244.00p 246.22p 237.30p 240.00p 188802
03/04/2012 244.60p 247.50p 242.60p 245.70p 292241
02/04/2012 238.80p 245.20p 236.07p 245.20p 436343
30/03/2012 239.30p 240.40p 237.10p 237.10p 272775
29/03/2012 243.10p 245.80p 237.00p 238.00p 448578
28/03/2012 247.00p 248.30p 242.00p 243.50p 252457
27/03/2012 248.00p 249.30p 244.27p 245.00p 168981
26/03/2012 241.60p 247.50p 240.80p 247.30p 270103
23/03/2012 240.00p 241.90p 238.10p 241.90p 425644
22/03/2012 240.50p 241.10p 238.00p 239.10p 180062
21/03/2012 244.30p 244.30p 239.00p 240.70p 94288
20/03/2012 245.00p 245.30p 237.00p 242.00p 246168
19/03/2012 241.70p 247.90p 241.70p 246.00p 2172198
16/03/2012 233.40p 243.90p 231.00p 243.80p 2093183
15/03/2012 234.80p 235.60p 230.60p 233.90p 276836
14/03/2012 233.50p 237.40p 233.00p 234.10p 544652
13/03/2012 233.20p 233.20p 230.50p 231.90p 228173
12/03/2012 230.60p 233.70p 229.82p 231.40p 373204
09/03/2012 234.30p 234.60p 230.00p 230.00p 277032
08/03/2012 222.20p 238.00p 222.20p 233.60p 1543241
07/03/2012 217.00p 228.43p 217.00p 227.00p 349387
06/03/2012 223.90p 225.10p 217.60p 221.30p 261070
05/03/2012 225.50p 228.80p 222.10p 225.30p 82753
02/03/2012 228.40p 228.40p 225.60p 227.00p 75724
01/03/2012 225.30p 227.50p 224.00p 227.50p 123253
29/02/2012 227.00p 229.30p 222.30p 226.20p 221338
28/02/2012 230.80p 231.10p 223.90p 224.90p 218792
27/02/2012 231.90p 231.90p 228.10p 228.10p 108763
24/02/2012 232.70p 233.90p 229.20p 230.00p 193852
23/02/2012 233.10p 237.10p 229.20p 229.20p 528840
22/02/2012 229.30p 233.90p 228.17p 233.90p 609126
21/02/2012 229.10p 233.20p 227.10p 228.10p 221280
20/02/2012 226.90p 230.92p 225.50p 229.80p 84752
17/02/2012 221.40p 225.30p 220.00p 224.90p 885416
16/02/2012 223.00p 224.80p 219.50p 220.00p 333232
15/02/2012 225.70p 229.30p 224.20p 224.20p 176324
14/02/2012 222.60p 229.85p 222.60p 224.30p 162050
13/02/2012 223.30p 228.60p 222.80p 224.00p 97139
10/02/2012 221.00p 223.80p 220.00p 223.00p 217435
09/02/2012 224.80p 225.90p 220.16p 221.50p 280782
08/02/2012 223.80p 226.90p 220.50p 225.00p 117095
07/02/2012 227.40p 227.40p 224.80p 224.90p 180979
06/02/2012 219.20p 231.40p 219.20p 228.40p 197174
03/02/2012 221.50p 222.90p 216.54p 219.50p 582031
02/02/2012 219.50p 223.00p 218.50p 220.00p 474171
01/02/2012 210.00p 221.30p 208.50p 220.10p 1000174
31/01/2012 204.30p 209.40p 199.50p 208.50p 372764
30/01/2012 202.10p 202.90p 198.00p 198.50p 253951
27/01/2012 205.40p 208.00p 198.60p 200.60p 661569
26/01/2012 201.00p 206.10p 201.00p 205.30p 320918
25/01/2012 202.60p 204.00p 200.10p 201.20p 170859
24/01/2012 205.80p 205.80p 201.70p 202.70p 134614
23/01/2012 205.90p 210.00p 205.90p 206.50p 58083
20/01/2012 208.20p 208.40p 205.10p 205.80p 126989
19/01/2012 205.50p 209.33p 205.50p 206.50p 362291
18/01/2012 203.10p 207.60p 203.10p 206.00p 247958
17/01/2012 205.20p 207.70p 202.40p 204.20p 399061
16/01/2012 198.90p 203.70p 197.60p 202.80p 303677

*Close Price adjusted for both dividends and splits