RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/04/2022 102.50p 106.50p 102.50p 104.50p 529215
11/04/2022 102.50p 108.00p 102.50p 104.50p 870205
08/04/2022 109.00p 109.00p 102.50p 104.00p 36457
07/04/2022 107.00p 109.00p 102.50p 106.00p 80677
06/04/2022 106.00p 109.00p 102.50p 107.00p 129033
05/04/2022 105.50p 109.00p 105.50p 108.00p 701326
04/04/2022 106.00p 109.50p 103.00p 107.50p 140687
01/04/2022 107.00p 108.03p 105.00p 105.00p 237704
31/03/2022 106.60p 107.20p 105.00p 105.00p 164405
30/03/2022 107.60p 109.80p 107.40p 107.40p 43485
29/03/2022 109.00p 109.80p 103.20p 107.00p 15796
28/03/2022 106.40p 108.18p 102.40p 107.00p 68815
25/03/2022 106.00p 109.60p 106.00p 107.00p 187396
24/03/2022 110.00p 110.00p 106.00p 107.00p 116651
23/03/2022 106.00p 109.80p 106.00p 108.00p 104715
22/03/2022 105.00p 110.00p 101.80p 108.00p 51459
21/03/2022 109.80p 110.00p 101.00p 110.00p 1266896
18/03/2022 102.60p 110.00p 102.20p 106.00p 432582
17/03/2022 106.40p 109.00p 103.78p 106.60p 166327
16/03/2022 109.20p 110.36p 103.00p 103.00p 312436
15/03/2022 100.80p 110.00p 99.04p 110.00p 70128
14/03/2022 95.80p 101.20p 93.80p 99.60p 82266
11/03/2022 96.90p 97.40p 93.50p 97.40p 53863
10/03/2022 95.90p 97.00p 92.10p 96.10p 120934
09/03/2022 93.00p 95.30p 89.23p 93.80p 309559
08/03/2022 90.00p 94.00p 88.11p 92.50p 120883
07/03/2022 89.60p 93.10p 83.55p 92.00p 93394
04/03/2022 98.00p 103.20p 89.49p 92.20p 327532
03/03/2022 103.00p 105.00p 100.00p 101.00p 59428
02/03/2022 102.60p 106.20p 95.62p 106.20p 73352
01/03/2022 97.00p 100.80p 93.30p 98.80p 111160
28/02/2022 98.00p 100.00p 96.10p 97.00p 122488
25/02/2022 101.20p 102.55p 94.90p 101.00p 211866
24/02/2022 100.40p 104.00p 97.10p 103.00p 194015
23/02/2022 105.00p 106.38p 102.00p 103.60p 90832
22/02/2022 104.00p 109.01p 102.00p 103.80p 93455
21/02/2022 110.00p 113.99p 105.20p 105.20p 163941
18/02/2022 112.00p 115.31p 111.40p 112.20p 241093
17/02/2022 108.20p 112.00p 106.51p 112.00p 56074
16/02/2022 108.20p 111.40p 108.00p 108.00p 28998
15/02/2022 110.00p 110.20p 107.00p 110.20p 75112
14/02/2022 102.00p 110.00p 102.00p 110.00p 163982
11/02/2022 104.60p 109.00p 103.20p 109.00p 41308
10/02/2022 106.80p 110.00p 104.20p 107.00p 402124
09/02/2022 102.20p 110.00p 101.13p 110.00p 115601
08/02/2022 106.60p 106.75p 99.23p 102.40p 163865
07/02/2022 109.60p 109.60p 105.00p 105.40p 368553
04/02/2022 110.60p 111.05p 106.73p 106.80p 141050
03/02/2022 109.60p 113.00p 106.00p 108.00p 181783
02/02/2022 111.80p 114.80p 109.00p 111.60p 153884
01/02/2022 113.60p 116.40p 109.80p 109.80p 99879
31/01/2022 116.60p 116.88p 110.00p 111.60p 100798
28/01/2022 114.80p 116.40p 111.80p 111.80p 286887
27/01/2022 115.40p 117.60p 115.40p 116.40p 53439
26/01/2022 116.40p 117.20p 112.00p 115.00p 62265
25/01/2022 110.60p 116.18p 110.60p 114.00p 62322
24/01/2022 120.00p 121.06p 109.80p 109.80p 293656
21/01/2022 123.00p 123.00p 120.14p 121.00p 236687
20/01/2022 122.00p 122.40p 120.00p 122.40p 119517
19/01/2022 121.60p 122.40p 121.00p 122.40p 77287
18/01/2022 122.00p 123.60p 119.20p 121.60p 222947
17/01/2022 124.00p 127.60p 121.20p 122.00p 80878
14/01/2022 122.00p 123.00p 121.00p 121.20p 148944
13/01/2022 121.00p 122.20p 120.80p 122.20p 81838
12/01/2022 121.20p 122.80p 121.00p 121.00p 60883
10/01/2022 120.20p 123.00p 119.00p 121.00p 149032
07/01/2022 121.00p 122.40p 120.00p 122.40p 64228
06/01/2022 121.00p 124.60p 121.00p 121.00p 1850542
05/01/2022 121.00p 123.87p 121.00p 122.80p 92692
04/01/2022 121.00p 130.00p 121.00p 124.60p 50674
03/01/2022 121.20p 125.00p 120.12p 123.80p 47749
31/12/2021 121.20p 125.00p 120.12p 123.80p 47749
30/12/2021 122.20p 125.00p 122.20p 125.00p 23179
29/12/2021 121.00p 125.86p 121.00p 125.00p 243017
28/12/2021 121.00p 124.00p 121.00p 122.80p 16539
27/12/2021 121.00p 124.00p 121.00p 122.80p 16539
24/12/2021 121.00p 124.00p 121.00p 122.80p 16539
23/12/2021 121.80p 124.00p 121.52p 124.00p 20633
22/12/2021 121.80p 123.80p 118.76p 121.20p 131482
21/12/2021 120.00p 123.80p 120.00p 121.80p 138020
20/12/2021 119.20p 120.80p 118.60p 120.00p 123483
17/12/2021 121.40p 124.40p 121.00p 121.00p 23041
16/12/2021 121.20p 121.20p 120.00p 121.00p 232813
15/12/2021 120.80p 123.85p 120.00p 120.80p 4925464
14/12/2021 124.00p 124.00p 121.00p 121.00p 230336
13/12/2021 125.00p 125.80p 120.20p 123.00p 53877
10/12/2021 120.00p 125.20p 120.00p 125.00p 33253
09/12/2021 125.00p 125.00p 123.40p 124.80p 82823
08/12/2021 119.80p 125.00p 119.80p 123.60p 30503
07/12/2021 121.80p 127.00p 120.21p 125.00p 417587
06/12/2021 118.60p 126.60p 117.64p 123.40p 592603
03/12/2021 121.00p 122.25p 118.00p 118.00p 86969
02/12/2021 117.80p 122.60p 113.20p 122.20p 136380
01/12/2021 120.80p 121.00p 116.80p 120.40p 492556
30/11/2021 117.80p 121.00p 113.20p 121.00p 86714
29/11/2021 119.40p 120.40p 114.40p 119.20p 2503716
26/11/2021 118.80p 120.32p 108.60p 115.60p 415893
25/11/2021 120.00p 123.05p 118.18p 121.40p 53244
24/11/2021 121.00p 122.80p 119.00p 119.00p 173302
23/11/2021 123.60p 124.80p 121.40p 123.00p 104262
22/11/2021 124.00p 125.80p 123.60p 125.00p 771429
19/11/2021 125.40p 126.80p 123.80p 123.80p 199130
18/11/2021 125.00p 128.00p 125.00p 125.40p 207628
17/11/2021 125.00p 126.94p 125.00p 125.00p 83070
16/11/2021 128.60p 131.00p 125.00p 126.20p 600179
15/11/2021 129.40p 130.90p 126.20p 127.00p 157664
12/11/2021 130.00p 131.62p 128.78p 129.40p 1091324
11/11/2021 130.20p 130.20p 127.00p 129.80p 114632
10/11/2021 130.20p 132.00p 128.20p 128.20p 466560
09/11/2021 127.80p 131.40p 125.20p 130.00p 114416
08/11/2021 125.80p 128.00p 125.31p 127.80p 416119
05/11/2021 125.80p 127.07p 123.60p 126.00p 121511
04/11/2021 124.40p 127.00p 121.00p 126.80p 132488
03/11/2021 124.40p 127.00p 124.40p 125.40p 59534
02/11/2021 124.60p 127.12p 122.91p 125.80p 183223
01/11/2021 124.20p 127.00p 122.62p 125.00p 139260
29/10/2021 125.00p 127.80p 123.40p 126.40p 55057
28/10/2021 127.80p 127.80p 124.60p 125.20p 63892
27/10/2021 127.80p 129.80p 124.15p 127.60p 155570
26/10/2021 129.80p 131.11p 124.00p 124.60p 198543
25/10/2021 126.00p 130.00p 122.00p 130.00p 4562352
22/10/2021 126.00p 126.00p 123.10p 124.20p 55568
21/10/2021 122.20p 126.60p 122.20p 125.00p 69002
20/10/2021 126.40p 129.40p 123.15p 126.60p 51886
19/10/2021 125.40p 129.20p 122.74p 126.20p 1448584
18/10/2021 125.60p 129.25p 124.40p 124.40p 84836
15/10/2021 129.40p 130.00p 125.16p 128.80p 245212
14/10/2021 131.80p 131.80p 126.20p 129.00p 225610
13/10/2021 125.20p 131.40p 124.99p 129.60p 1624330
12/10/2021 122.00p 125.00p 122.00p 124.60p 1776678
11/10/2021 122.80p 124.80p 120.20p 122.00p 66388
08/10/2021 120.00p 123.92p 118.20p 120.20p 1626187
07/10/2021 120.40p 122.00p 117.20p 120.80p 218099
06/10/2021 121.00p 121.00p 117.00p 119.40p 75045
05/10/2021 117.20p 120.80p 117.20p 120.00p 51790
04/10/2021 118.00p 120.40p 117.84p 120.00p 39012
01/10/2021 117.00p 120.34p 117.00p 118.20p 203499
30/09/2021 116.80p 119.80p 116.40p 118.20p 198566
29/09/2021 119.60p 120.60p 116.40p 116.40p 46829
28/09/2021 116.20p 122.60p 116.00p 119.00p 4315256
27/09/2021 119.00p 119.00p 116.40p 117.60p 43426
24/09/2021 119.40p 122.00p 118.45p 120.00p 154284
23/09/2021 116.20p 122.80p 116.20p 121.40p 56434
22/09/2021 121.80p 124.60p 116.80p 120.00p 65259
21/09/2021 125.00p 125.00p 117.00p 117.00p 88973
20/09/2021 124.20p 124.20p 118.20p 123.40p 2283463
17/09/2021 123.80p 125.33p 121.00p 123.00p 95598
16/09/2021 124.40p 125.00p 118.40p 122.00p 69257
15/09/2021 120.80p 123.00p 120.80p 123.00p 80031
14/09/2021 121.40p 121.80p 120.20p 121.80p 2496610
13/09/2021 120.00p 122.60p 117.20p 120.00p 191286
10/09/2021 122.60p 122.80p 118.20p 120.00p 88544
09/09/2021 117.80p 120.00p 117.60p 118.60p 78214
08/09/2021 118.80p 124.12p 117.80p 120.00p 352275
07/09/2021 123.60p 123.60p 117.80p 120.00p 180783
06/09/2021 118.00p 122.80p 112.20p 120.20p 277221
03/09/2021 115.80p 118.13p 112.60p 116.40p 299479
02/09/2021 113.20p 116.00p 112.97p 116.00p 72275
01/09/2021 110.60p 114.00p 108.87p 114.00p 552368
31/08/2021 109.80p 112.00p 105.66p 111.60p 1112407
30/08/2021 104.40p 110.00p 103.37p 110.00p 427109
27/08/2021 104.40p 110.00p 103.37p 110.00p 427109
26/08/2021 105.00p 105.00p 103.00p 103.00p 141563
25/08/2021 104.80p 105.00p 104.60p 105.00p 116284
24/08/2021 105.40p 106.60p 104.60p 104.60p 56070
23/08/2021 105.40p 107.80p 102.83p 105.00p 72935
20/08/2021 105.00p 105.14p 102.60p 105.00p 96723
19/08/2021 105.00p 105.44p 103.08p 105.00p 22602
18/08/2021 102.20p 106.40p 102.00p 104.40p 1173641
17/08/2021 103.80p 105.80p 103.80p 103.80p 1513843
16/08/2021 103.60p 106.79p 103.60p 104.80p 216285
13/08/2021 110.00p 110.00p 104.60p 104.60p 7127313
12/08/2021 106.20p 109.60p 106.20p 108.60p 355595
11/08/2021 106.40p 110.00p 106.40p 107.00p 736146
10/08/2021 108.80p 110.00p 106.00p 110.00p 78943
09/08/2021 106.20p 108.15p 106.00p 106.00p 260975
06/08/2021 111.60p 111.60p 108.00p 108.00p 53857
05/08/2021 106.00p 111.40p 106.00p 108.00p 132744
04/08/2021 111.60p 112.00p 106.00p 108.40p 130121
03/08/2021 112.20p 113.91p 106.00p 107.20p 96362
02/08/2021 108.80p 112.08p 107.00p 108.00p 377401
30/07/2021 109.00p 110.39p 108.00p 109.00p 94611
29/07/2021 113.80p 113.80p 109.80p 110.40p 96678
28/07/2021 111.80p 115.20p 108.74p 109.40p 21984
27/07/2021 109.00p 112.40p 108.00p 108.00p 67997
26/07/2021 108.60p 112.00p 108.00p 109.00p 91405
23/07/2021 109.20p 117.00p 108.20p 108.40p 117982
22/07/2021 107.00p 116.00p 106.00p 112.20p 180599
21/07/2021 102.60p 109.80p 102.20p 106.40p 40189
20/07/2021 107.80p 108.51p 103.05p 106.40p 710429
19/07/2021 108.80p 109.00p 102.20p 106.00p 573772
16/07/2021 108.80p 109.00p 104.20p 109.00p 1243304
15/07/2021 104.60p 106.40p 104.00p 105.00p 441403
14/07/2021 106.00p 108.31p 105.00p 106.00p 57552
13/07/2021 106.00p 111.05p 104.20p 106.00p 764255
12/07/2021 104.20p 108.62p 104.00p 106.00p 228087
09/07/2021 105.00p 109.20p 104.00p 106.00p 109198
08/07/2021 105.20p 107.85p 105.00p 105.60p 385274
07/07/2021 105.20p 107.60p 104.00p 106.00p 65067
06/07/2021 105.20p 109.60p 105.00p 106.00p 4363485

*Close Price adjusted for both dividends and splits