RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/01/2012 195.70p 199.90p 195.10p 199.00p 252323
12/01/2012 191.00p 195.50p 191.00p 195.50p 239262
11/01/2012 188.00p 192.00p 187.70p 192.00p 34793
10/01/2012 187.20p 189.90p 186.50p 188.00p 71621
09/01/2012 186.70p 189.10p 185.60p 187.30p 119505
06/01/2012 179.30p 186.60p 178.60p 185.90p 232496
05/01/2012 180.10p 181.00p 178.40p 179.60p 667208
04/01/2012 179.10p 182.00p 179.10p 180.50p 1753458
03/01/2012 181.80p 183.60p 179.10p 180.10p 784408
30/12/2011 179.90p 183.40p 178.80p 180.00p 330253
29/12/2011 178.40p 179.30p 177.50p 178.80p 56491
28/12/2011 180.30p 180.80p 178.10p 179.30p 107774
23/12/2011 179.50p 181.50p 179.20p 180.60p 33808
22/12/2011 174.00p 178.40p 173.90p 178.00p 131055
21/12/2011 175.50p 176.70p 172.30p 173.20p 252868
20/12/2011 174.60p 175.83p 173.10p 173.90p 99754
19/12/2011 174.90p 174.90p 172.00p 173.50p 70541
16/12/2011 176.60p 177.20p 173.70p 175.00p 448042
15/12/2011 176.00p 177.40p 175.10p 175.40p 136175
14/12/2011 180.00p 181.20p 173.50p 176.30p 219715
13/12/2011 181.40p 185.60p 179.20p 179.20p 203324
12/12/2011 180.70p 183.14p 180.00p 180.00p 73922
09/12/2011 185.80p 187.30p 179.40p 181.50p 2099283
08/12/2011 182.80p 184.80p 180.00p 183.10p 103167
07/12/2011 183.40p 185.50p 178.20p 181.30p 274369
06/12/2011 183.70p 184.70p 180.00p 181.50p 111993
05/12/2011 183.40p 187.90p 183.00p 184.00p 108783
02/12/2011 186.00p 189.10p 180.50p 182.20p 149020
01/12/2011 190.20p 192.27p 185.10p 185.10p 2275098
30/11/2011 182.90p 189.40p 182.90p 188.30p 317342
29/11/2011 179.90p 186.80p 178.60p 185.00p 4754332
28/11/2011 180.90p 185.00p 175.00p 179.10p 262599
25/11/2011 178.90p 180.20p 173.90p 179.60p 989011
24/11/2011 175.80p 180.80p 175.80p 179.10p 49295
23/11/2011 178.50p 180.80p 175.50p 177.10p 83254
22/11/2011 179.40p 183.90p 176.90p 181.20p 169658
21/11/2011 180.50p 180.50p 175.10p 179.10p 109163
18/11/2011 183.40p 184.10p 181.00p 181.10p 25936
17/11/2011 183.00p 185.00p 181.40p 183.50p 50775
16/11/2011 183.20p 184.00p 180.87p 183.10p 1021237
15/11/2011 187.50p 188.27p 183.50p 183.50p 70675
14/11/2011 185.00p 190.50p 181.25p 189.20p 156021
11/11/2011 180.40p 183.70p 178.00p 183.00p 105236
10/11/2011 180.10p 182.90p 178.75p 180.30p 71770
09/11/2011 188.00p 188.00p 180.10p 181.80p 86147
08/11/2011 184.40p 187.12p 183.60p 184.60p 540246
07/11/2011 187.70p 187.90p 182.70p 187.10p 125619
04/11/2011 183.40p 189.10p 182.00p 189.10p 801615
03/11/2011 182.00p 187.90p 181.50p 182.20p 1644343
02/11/2011 182.50p 185.80p 180.10p 184.40p 171482
01/11/2011 179.10p 182.50p 175.10p 181.20p 236373
31/10/2011 186.90p 187.90p 180.10p 180.10p 85250
28/10/2011 180.70p 189.90p 179.40p 187.30p 227437
27/10/2011 174.90p 184.00p 173.14p 181.90p 181674
26/10/2011 170.40p 173.70p 170.00p 173.70p 217236
25/10/2011 172.30p 173.00p 170.00p 173.00p 77773
24/10/2011 171.50p 173.60p 167.10p 173.60p 115264
21/10/2011 167.50p 173.00p 167.50p 171.40p 219489
20/10/2011 166.40p 170.80p 164.20p 166.60p 76930
19/10/2011 171.50p 173.90p 168.70p 168.80p 2666622
18/10/2011 170.30p 171.90p 168.80p 171.00p 271550
17/10/2011 174.80p 175.47p 168.19p 169.60p 104358
14/10/2011 170.10p 174.80p 168.20p 174.80p 183841
13/10/2011 161.00p 170.50p 161.00p 170.50p 338361
12/10/2011 166.30p 166.30p 162.50p 163.00p 125718
11/10/2011 160.90p 166.40p 158.80p 166.10p 144752
10/10/2011 162.80p 162.90p 159.10p 160.50p 55565
07/10/2011 159.00p 162.20p 158.90p 160.30p 110887
06/10/2011 158.00p 161.40p 154.60p 158.60p 328666
05/10/2011 159.80p 160.30p 156.60p 156.60p 118242
04/10/2011 164.00p 164.70p 156.60p 156.60p 948933
03/10/2011 160.90p 167.40p 160.90p 166.00p 165234
30/09/2011 164.70p 164.70p 161.00p 163.90p 150219
29/09/2011 167.10p 168.10p 163.00p 164.80p 71996
28/09/2011 169.00p 169.20p 165.80p 167.30p 1272943
27/09/2011 163.20p 170.20p 163.20p 169.50p 177682
26/09/2011 158.80p 164.30p 158.20p 161.40p 222161
23/09/2011 171.60p 172.00p 161.80p 161.80p 303258
22/09/2011 179.00p 181.50p 170.00p 170.00p 157799
21/09/2011 183.20p 186.40p 181.30p 181.50p 160910
20/09/2011 186.00p 187.50p 185.40p 185.60p 158085
19/09/2011 186.80p 187.00p 185.60p 186.20p 429240
16/09/2011 187.40p 189.00p 186.00p 186.80p 183063
15/09/2011 187.90p 188.20p 185.20p 185.70p 259149
14/09/2011 187.20p 189.60p 186.00p 186.00p 127674
13/09/2011 187.70p 189.00p 186.00p 187.00p 97722
12/09/2011 184.10p 187.70p 182.20p 186.10p 45887
09/09/2011 192.90p 195.40p 188.70p 189.30p 159136
08/09/2011 197.50p 197.50p 189.00p 194.50p 234621
07/09/2011 199.50p 201.50p 194.10p 197.10p 121633
06/09/2011 199.60p 201.80p 193.30p 196.30p 83279
05/09/2011 196.90p 200.60p 196.70p 198.10p 180311
02/09/2011 199.50p 204.50p 199.20p 200.50p 1140296
01/09/2011 201.10p 201.10p 198.80p 200.90p 290977
31/08/2011 194.20p 200.50p 194.10p 199.90p 808134
30/08/2011 197.30p 197.30p 192.62p 194.00p 710635
26/08/2011 196.70p 196.70p 191.40p 193.30p 177938
25/08/2011 194.50p 197.60p 193.10p 194.70p 172704
24/08/2011 193.10p 196.50p 192.30p 194.30p 1520194
23/08/2011 196.80p 199.90p 192.70p 193.30p 129456
22/08/2011 193.70p 199.60p 186.90p 196.10p 105221
19/08/2011 193.60p 194.70p 186.30p 190.00p 138239
18/08/2011 207.90p 207.90p 194.20p 196.10p 173257
17/08/2011 204.60p 208.90p 204.00p 206.00p 112821
16/08/2011 208.90p 208.90p 203.40p 206.50p 80740
15/08/2011 202.70p 208.20p 200.10p 207.40p 142335
12/08/2011 199.00p 203.70p 195.40p 200.20p 478190
11/08/2011 201.10p 202.65p 195.10p 200.00p 276527
10/08/2011 217.00p 217.00p 197.00p 197.80p 351263
09/08/2011 208.00p 213.90p 194.70p 213.90p 350269
08/08/2011 223.20p 224.20p 205.70p 205.70p 358822
05/08/2011 223.70p 227.30p 216.90p 223.20p 353788
04/08/2011 237.80p 242.10p 227.90p 228.40p 843846
03/08/2011 237.80p 241.30p 235.10p 236.90p 538971
02/08/2011 235.60p 240.20p 235.40p 238.80p 235085
01/08/2011 236.50p 238.00p 233.31p 236.20p 232923
29/07/2011 235.20p 235.20p 231.80p 234.00p 528182
28/07/2011 233.50p 237.50p 233.50p 237.50p 243463
27/07/2011 229.70p 243.60p 229.70p 237.30p 305605
26/07/2011 233.00p 233.00p 229.50p 230.90p 147450
25/07/2011 232.20p 232.88p 230.40p 231.80p 102821
22/07/2011 231.60p 233.50p 229.50p 232.00p 132575
21/07/2011 230.20p 230.40p 227.00p 229.00p 280333
20/07/2011 228.00p 230.30p 226.80p 228.70p 236193
19/07/2011 226.00p 228.50p 225.60p 227.00p 689895
18/07/2011 232.70p 235.20p 225.10p 225.90p 802310
15/07/2011 234.00p 235.10p 231.50p 233.40p 210712
14/07/2011 237.10p 241.10p 232.90p 233.40p 137644
13/07/2011 242.30p 244.80p 237.30p 237.80p 403425
12/07/2011 244.10p 246.50p 242.00p 242.50p 326947
11/07/2011 246.70p 247.20p 244.70p 246.90p 352344
08/07/2011 247.50p 247.80p 244.60p 246.40p 431588
07/07/2011 250.00p 250.00p 245.60p 245.60p 184733
06/07/2011 248.40p 249.20p 246.90p 247.00p 369350
05/07/2011 252.00p 256.00p 247.20p 247.20p 1318191
04/07/2011 245.00p 257.20p 245.00p 253.00p 834457
01/07/2011 246.40p 247.30p 245.00p 245.00p 291492
30/06/2011 244.00p 248.90p 244.00p 245.20p 604580
29/06/2011 240.40p 245.00p 240.40p 244.40p 610424
28/06/2011 240.00p 243.20p 239.90p 240.50p 127268
27/06/2011 242.00p 242.90p 238.30p 242.50p 113786
24/06/2011 241.10p 244.20p 238.80p 242.00p 1087431
23/06/2011 238.80p 239.20p 236.40p 236.40p 278402
22/06/2011 243.00p 243.00p 238.00p 240.60p 150561
21/06/2011 238.00p 245.00p 237.00p 239.00p 1076016
20/06/2011 238.40p 240.00p 236.20p 237.20p 407022
17/06/2011 238.70p 242.30p 238.60p 241.50p 517660
16/06/2011 244.20p 244.20p 239.80p 240.00p 194396
15/06/2011 246.00p 246.90p 243.50p 244.40p 435057
14/06/2011 244.90p 247.50p 242.80p 246.00p 1017919
13/06/2011 243.00p 243.50p 241.27p 243.50p 75584
10/06/2011 241.80p 244.40p 241.00p 242.00p 223562
09/06/2011 240.80p 244.20p 240.40p 243.00p 178567
08/06/2011 241.20p 241.40p 238.70p 240.40p 285098
07/06/2011 240.40p 242.00p 239.70p 241.00p 215413
06/06/2011 240.40p 241.20p 234.60p 239.60p 433789
03/06/2011 243.10p 245.70p 238.00p 242.90p 170158
02/06/2011 242.60p 248.10p 242.60p 243.60p 136967
01/06/2011 249.40p 249.40p 241.50p 245.30p 328252
31/05/2011 247.80p 250.40p 245.80p 247.50p 135396
27/05/2011 246.30p 248.50p 244.10p 248.50p 77496
26/05/2011 245.00p 246.40p 243.70p 246.20p 35287
25/05/2011 244.30p 245.10p 241.70p 242.90p 264252
24/05/2011 241.90p 245.00p 241.90p 244.60p 162420
23/05/2011 241.40p 243.20p 240.10p 240.10p 151143
20/05/2011 245.40p 245.40p 243.10p 244.60p 92727
19/05/2011 243.00p 247.70p 242.10p 244.00p 91256
18/05/2011 245.20p 246.10p 242.40p 243.40p 462636
17/05/2011 249.60p 252.00p 245.10p 246.20p 808210
16/05/2011 248.10p 252.20p 247.00p 249.40p 360178
13/05/2011 248.10p 252.60p 246.80p 251.40p 2693961
12/05/2011 244.00p 247.00p 244.00p 246.20p 601809
11/05/2011 237.60p 248.70p 234.50p 247.00p 927734
10/05/2011 225.00p 238.00p 225.00p 237.00p 458497
09/05/2011 224.00p 227.10p 223.70p 225.00p 111287
06/05/2011 227.00p 227.40p 220.20p 225.90p 4047834
05/05/2011 230.00p 230.00p 224.50p 225.90p 1057094
04/05/2011 226.40p 230.90p 226.40p 228.50p 699810
03/05/2011 232.30p 232.30p 227.80p 229.70p 207381
28/04/2011 229.50p 231.20p 227.90p 228.50p 144015
27/04/2011 225.00p 228.90p 224.00p 228.00p 257655
26/04/2011 218.00p 225.00p 218.00p 224.00p 162769
21/04/2011 219.10p 222.00p 219.10p 220.50p 386473
20/04/2011 210.50p 221.00p 209.80p 220.00p 528963
19/04/2011 208.90p 212.30p 208.90p 211.20p 317078
18/04/2011 202.50p 209.70p 202.50p 209.30p 268283
15/04/2011 207.90p 207.90p 203.00p 205.20p 298133
14/04/2011 206.90p 207.20p 203.00p 203.00p 54065
13/04/2011 206.20p 207.20p 205.00p 206.80p 292507
12/04/2011 206.40p 208.40p 205.90p 207.30p 150934
11/04/2011 210.20p 210.60p 208.10p 208.10p 83355
08/04/2011 209.70p 210.10p 206.30p 210.10p 98218
07/04/2011 213.00p 213.30p 205.00p 207.90p 379467
06/04/2011 214.00p 215.60p 213.00p 214.40p 59763
05/04/2011 214.50p 215.50p 213.00p 215.10p 290158
04/04/2011 212.00p 215.60p 212.00p 213.80p 135756
01/04/2011 213.50p 215.00p 209.40p 213.50p 349127
31/03/2011 214.10p 217.30p 208.80p 213.80p 889170
30/03/2011 212.80p 216.80p 210.50p 215.40p 363235
29/03/2011 213.40p 215.80p 209.00p 209.20p 197179

*Close Price adjusted for both dividends and splits