RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/10/2016 169.25p 174.00p 168.75p 170.00p 125910
11/10/2016 169.25p 176.00p 169.25p 173.75p 99026
10/10/2016 176.00p 176.00p 167.00p 173.00p 151141
07/10/2016 169.25p 174.00p 167.25p 170.75p 989947
06/10/2016 180.00p 180.00p 170.00p 171.75p 621135
05/10/2016 175.75p 178.25p 172.44p 177.75p 1468719
04/10/2016 175.00p 177.50p 173.75p 175.00p 1108421
03/10/2016 175.00p 175.00p 172.27p 174.75p 871159
30/09/2016 172.00p 174.75p 170.50p 173.00p 744773
29/09/2016 175.00p 176.00p 171.50p 174.50p 1167132
28/09/2016 166.00p 172.25p 166.00p 170.50p 578083
27/09/2016 168.00p 171.75p 166.25p 169.00p 371758
26/09/2016 175.00p 175.00p 168.50p 168.50p 198810
23/09/2016 174.00p 174.75p 172.75p 173.00p 716263
22/09/2016 172.00p 174.00p 172.00p 173.00p 136943
21/09/2016 174.75p 174.75p 169.00p 171.50p 6375056
20/09/2016 168.00p 173.00p 168.00p 168.75p 135806
19/09/2016 172.00p 174.50p 169.75p 172.25p 1118367
16/09/2016 171.25p 171.25p 169.00p 170.00p 496047
15/09/2016 174.00p 174.00p 168.75p 170.25p 121169
14/09/2016 173.00p 177.50p 173.00p 175.00p 112996
13/09/2016 187.00p 187.00p 175.25p 175.25p 240931
12/09/2016 174.50p 183.06p 174.50p 180.00p 140318
09/09/2016 184.75p 184.75p 178.14p 181.50p 250333
08/09/2016 178.50p 181.75p 178.50p 179.25p 259937
07/09/2016 187.25p 187.25p 178.00p 179.50p 293662
06/09/2016 176.00p 186.75p 176.00p 179.50p 122552
05/09/2016 177.25p 186.50p 177.25p 183.75p 100362
02/09/2016 187.50p 187.50p 178.25p 183.00p 385733
01/09/2016 187.50p 187.50p 176.50p 180.00p 297474
31/08/2016 187.25p 187.25p 180.25p 182.25p 93020
30/08/2016 178.00p 184.50p 178.00p 179.75p 176586
26/08/2016 184.50p 184.50p 179.50p 182.00p 220664
25/08/2016 193.00p 193.00p 181.25p 182.50p 111860
24/08/2016 193.00p 193.00p 185.00p 186.25p 1171137
23/08/2016 185.00p 188.60p 184.25p 185.75p 58076
22/08/2016 185.00p 190.00p 184.00p 185.75p 112690
19/08/2016 190.00p 190.00p 181.50p 186.25p 134420
18/08/2016 186.50p 186.50p 180.00p 186.25p 109079
17/08/2016 185.00p 188.95p 182.50p 184.75p 98942
16/08/2016 192.50p 193.75p 188.00p 190.00p 167519
15/08/2016 190.00p 194.00p 187.67p 192.00p 1186388
12/08/2016 190.00p 190.00p 182.50p 187.75p 889240
11/08/2016 178.00p 186.00p 178.00p 183.50p 298593
10/08/2016 184.25p 185.75p 181.25p 182.50p 193748
09/08/2016 181.50p 187.75p 181.50p 185.25p 240111
08/08/2016 183.00p 183.00p 181.25p 181.50p 228528
05/08/2016 176.00p 197.25p 172.25p 182.00p 285558
04/08/2016 176.00p 183.75p 158.52p 180.00p 1862251
03/08/2016 186.50p 191.75p 181.44p 185.00p 93040
02/08/2016 186.00p 190.88p 183.75p 184.50p 173087
01/08/2016 196.50p 199.00p 185.75p 186.00p 228160
29/07/2016 197.50p 197.50p 188.00p 188.00p 190984
28/07/2016 198.25p 198.25p 192.75p 193.00p 54833
27/07/2016 195.50p 195.50p 186.25p 192.00p 186715
26/07/2016 200.00p 200.00p 187.00p 187.00p 205390
25/07/2016 197.00p 199.75p 186.50p 194.00p 95489
22/07/2016 186.75p 197.00p 186.75p 194.00p 56043
21/07/2016 194.25p 200.00p 193.53p 194.75p 87401
20/07/2016 190.00p 197.75p 190.00p 194.00p 137030
19/07/2016 193.25p 195.75p 191.50p 193.75p 73194
18/07/2016 180.50p 196.50p 180.00p 193.00p 142190
15/07/2016 174.50p 190.50p 173.25p 189.00p 309484
14/07/2016 168.00p 176.75p 168.00p 172.25p 158462
13/07/2016 174.75p 179.25p 169.25p 169.25p 160164
12/07/2016 178.00p 179.00p 169.25p 173.25p 124159
11/07/2016 178.00p 178.00p 171.00p 174.50p 101113
08/07/2016 165.00p 177.50p 162.50p 173.50p 665133
07/07/2016 165.25p 167.25p 162.25p 162.25p 152818
06/07/2016 165.00p 167.75p 159.19p 165.25p 149881
05/07/2016 175.00p 179.00p 167.00p 167.00p 166111
04/07/2016 188.00p 188.00p 176.00p 177.00p 123817
01/07/2016 176.00p 187.25p 173.25p 182.50p 734889
30/06/2016 174.00p 178.00p 171.00p 174.00p 159087
29/06/2016 179.00p 179.00p 167.75p 171.50p 184414
28/06/2016 179.25p 182.75p 175.00p 177.00p 198602
27/06/2016 191.00p 192.38p 176.00p 177.25p 118153
24/06/2016 193.00p 197.75p 183.25p 195.25p 126871
23/06/2016 190.00p 206.25p 190.00p 206.00p 81552
22/06/2016 190.00p 197.00p 190.00p 195.00p 78341
21/06/2016 190.25p 199.00p 190.25p 194.50p 51419
20/06/2016 186.00p 202.75p 186.00p 200.25p 141177
17/06/2016 175.00p 194.75p 175.00p 194.75p 341115
16/06/2016 175.00p 188.00p 175.00p 181.75p 200024
15/06/2016 185.00p 190.75p 168.00p 183.00p 327954
14/06/2016 188.00p 192.75p 185.92p 190.25p 234172
13/06/2016 198.50p 198.50p 188.00p 188.75p 341887
10/06/2016 194.00p 198.50p 188.00p 191.50p 140286
09/06/2016 198.00p 199.25p 191.00p 193.75p 508964
08/06/2016 200.00p 202.50p 195.75p 198.00p 225357
07/06/2016 197.00p 201.25p 195.81p 200.00p 98992
06/06/2016 190.00p 196.75p 190.00p 195.50p 120915
03/06/2016 196.50p 196.50p 192.39p 193.00p 282837
02/06/2016 187.25p 194.00p 187.25p 193.25p 170382
01/06/2016 178.50p 194.00p 178.50p 193.00p 259003
31/05/2016 186.75p 186.75p 181.75p 186.25p 247879
27/05/2016 181.50p 185.27p 181.50p 183.25p 108388
26/05/2016 192.50p 192.50p 181.50p 182.50p 136358
25/05/2016 183.00p 185.00p 181.25p 182.50p 129558
24/05/2016 185.00p 185.00p 175.50p 180.25p 189048
23/05/2016 184.50p 185.00p 177.25p 179.50p 628046
20/05/2016 178.25p 180.88p 173.00p 178.75p 221207
19/05/2016 182.00p 182.05p 175.25p 175.25p 128249
18/05/2016 180.00p 182.00p 175.75p 178.50p 188167
17/05/2016 179.75p 179.75p 175.00p 178.50p 87706
16/05/2016 172.75p 176.73p 168.50p 175.00p 61613
13/05/2016 174.50p 180.00p 172.50p 175.00p 201594
12/05/2016 170.00p 176.50p 170.00p 173.00p 279169
11/05/2016 174.50p 178.75p 171.00p 178.00p 168603
10/05/2016 168.50p 174.25p 168.50p 173.75p 308864
09/05/2016 172.00p 172.76p 169.00p 172.00p 141298
06/05/2016 171.00p 172.22p 168.25p 171.00p 1317130
05/05/2016 167.00p 174.50p 167.00p 169.75p 1876507
04/05/2016 170.25p 173.33p 167.75p 171.00p 140576
03/05/2016 170.75p 174.50p 170.25p 173.25p 533545
29/04/2016 175.50p 181.00p 170.31p 174.50p 1274525
28/04/2016 178.00p 180.50p 173.75p 176.50p 1196346
27/04/2016 175.50p 181.97p 175.22p 180.00p 2695148
26/04/2016 180.00p 183.00p 170.00p 178.00p 5580084
25/04/2016 214.75p 215.00p 208.00p 213.50p 252264
22/04/2016 215.00p 215.00p 207.82p 213.00p 132940
21/04/2016 210.00p 212.00p 208.75p 210.75p 78035
20/04/2016 202.00p 218.00p 202.00p 218.00p 323019
19/04/2016 214.00p 214.00p 201.57p 205.50p 251857
18/04/2016 207.00p 214.00p 207.00p 212.25p 148677
15/04/2016 212.50p 214.00p 205.00p 214.00p 210876
14/04/2016 212.50p 212.75p 207.50p 212.50p 145182
13/04/2016 207.50p 212.75p 207.00p 212.50p 149822
12/04/2016 202.00p 208.52p 198.50p 208.00p 233735
11/04/2016 199.50p 200.25p 198.00p 198.50p 183418
08/04/2016 202.00p 202.00p 198.00p 200.00p 138449
07/04/2016 202.25p 202.75p 196.00p 196.00p 118502
06/04/2016 204.25p 204.25p 197.50p 198.00p 172111
05/04/2016 204.50p 206.25p 200.50p 201.25p 183066
04/04/2016 202.00p 207.00p 199.25p 202.25p 117658
01/04/2016 212.00p 212.00p 202.25p 205.00p 275710
31/03/2016 207.00p 211.50p 204.75p 207.50p 210583
30/03/2016 199.50p 206.75p 199.50p 205.50p 429124
29/03/2016 199.00p 206.25p 199.00p 202.50p 234023
24/03/2016 200.75p 202.25p 199.25p 200.50p 226564
23/03/2016 205.00p 210.00p 203.25p 204.50p 150435
22/03/2016 208.50p 209.25p 205.70p 209.25p 67398
21/03/2016 210.00p 212.00p 206.00p 207.50p 571138
18/03/2016 215.00p 216.25p 211.25p 214.75p 190233
17/03/2016 215.00p 215.00p 207.75p 210.00p 1094082
16/03/2016 215.00p 215.00p 210.00p 212.75p 302243
15/03/2016 208.50p 214.25p 208.50p 211.75p 201863
14/03/2016 203.50p 212.50p 203.50p 211.25p 318211
11/03/2016 205.00p 210.25p 202.50p 208.75p 500201
10/03/2016 199.50p 208.00p 199.50p 202.00p 238694
09/03/2016 202.00p 207.25p 202.00p 206.50p 91479
08/03/2016 193.00p 210.25p 193.00p 206.50p 526659
07/03/2016 193.00p 202.19p 193.00p 198.75p 122440
04/03/2016 183.00p 201.75p 183.00p 201.75p 337967
03/03/2016 184.00p 192.25p 179.25p 187.25p 617242
02/03/2016 180.00p 187.25p 179.75p 185.25p 148109
01/03/2016 175.00p 179.50p 171.89p 179.50p 895608
29/02/2016 174.00p 174.00p 171.00p 173.00p 151963
26/02/2016 172.00p 175.00p 171.75p 174.25p 155056
25/02/2016 165.25p 175.28p 165.25p 172.25p 276449
24/02/2016 174.00p 174.00p 167.77p 173.25p 190268
23/02/2016 175.00p 175.00p 168.74p 170.75p 646178
22/02/2016 172.00p 176.75p 168.00p 169.00p 87897
19/02/2016 174.25p 175.98p 169.50p 170.25p 87193
18/02/2016 167.00p 175.78p 167.00p 171.00p 74762
17/02/2016 166.25p 175.50p 166.00p 171.75p 862420
16/02/2016 173.00p 173.00p 167.00p 167.50p 235550
15/02/2016 173.00p 173.00p 169.25p 170.00p 120934
12/02/2016 162.00p 175.15p 162.00p 169.75p 489075
11/02/2016 172.00p 172.00p 162.00p 163.25p 182612
10/02/2016 163.00p 171.75p 163.00p 167.25p 657544
09/02/2016 165.00p 169.25p 163.25p 166.50p 375158
08/02/2016 180.00p 180.00p 165.25p 167.50p 212358
05/02/2016 180.00p 180.00p 172.50p 173.75p 404345
04/02/2016 172.00p 177.90p 172.00p 175.00p 528453
03/02/2016 173.00p 178.93p 171.50p 176.00p 273387
02/02/2016 180.00p 183.25p 174.75p 175.50p 348869
01/02/2016 183.00p 186.00p 177.60p 183.00p 385637
29/01/2016 180.00p 182.53p 176.50p 182.25p 339514
28/01/2016 175.50p 181.50p 173.00p 180.75p 362453
27/01/2016 195.00p 195.00p 166.00p 178.75p 1247241
26/01/2016 208.50p 211.30p 208.00p 208.25p 173167
25/01/2016 214.00p 214.63p 209.93p 211.50p 112330
22/01/2016 212.50p 216.00p 208.05p 211.25p 299192
21/01/2016 207.50p 210.00p 205.16p 207.00p 248658
20/01/2016 215.25p 222.75p 207.75p 209.00p 381280
19/01/2016 218.00p 221.00p 217.56p 218.50p 195528
18/01/2016 222.00p 226.69p 218.50p 220.50p 140050
15/01/2016 235.00p 235.00p 222.75p 227.00p 125651
14/01/2016 231.25p 232.62p 227.50p 230.25p 1901612
13/01/2016 230.00p 236.00p 230.00p 233.00p 156112
12/01/2016 236.00p 236.00p 231.00p 232.75p 210315
11/01/2016 225.00p 235.00p 225.00p 232.25p 321283
08/01/2016 236.00p 239.00p 228.25p 231.00p 171574
07/01/2016 235.75p 240.00p 235.00p 238.25p 236629
06/01/2016 240.50p 242.75p 240.00p 242.75p 198927
05/01/2016 239.50p 242.25p 237.88p 242.25p 138173
04/01/2016 237.00p 237.00p 233.00p 237.00p 547477
31/12/2015 241.00p 241.00p 235.75p 237.00p 17665
30/12/2015 240.50p 241.00p 238.13p 240.25p 60660

*Close Price adjusted for both dividends and splits