RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/11/2017 57.50p 57.50p 56.00p 57.50p 5000
02/11/2017 55.50p 58.95p 55.50p 57.50p 19630
01/11/2017 55.00p 56.90p 55.00p 55.50p 14500
31/10/2017 53.50p 57.00p 52.45p 55.00p 69805
30/10/2017 57.00p 57.00p 51.00p 53.50p 198336
27/10/2017 57.00p 57.88p 55.60p 57.00p 46000
26/10/2017 57.00p 57.88p 57.00p 57.00p 2425
25/10/2017 57.00p 57.00p 57.00p 57.00p 0
24/10/2017 57.00p 57.95p 57.00p 57.00p 8612
23/10/2017 57.00p 58.00p 57.00p 57.00p 1549
20/10/2017 57.00p 58.00p 57.00p 57.00p 5009
19/10/2017 57.00p 57.00p 55.02p 57.00p 2000
18/10/2017 57.00p 57.00p 57.00p 57.00p 0
17/10/2017 57.00p 57.00p 55.02p 57.00p 169
16/10/2017 57.00p 57.00p 57.00p 57.00p 0
13/10/2017 57.00p 57.00p 57.00p 57.00p 32
12/10/2017 57.00p 57.00p 57.00p 57.00p 59452
11/10/2017 55.00p 57.00p 55.00p 57.00p 30347
10/10/2017 57.50p 57.50p 55.00p 55.00p 39430
09/10/2017 57.50p 57.50p 57.50p 57.50p 3000
06/10/2017 57.50p 57.50p 56.50p 57.50p 0
05/10/2017 57.50p 57.50p 57.50p 57.50p 0
04/10/2017 57.50p 57.50p 57.50p 57.50p 0
03/10/2017 57.50p 57.50p 57.50p 57.50p 14603
02/10/2017 57.50p 57.50p 56.50p 57.50p 6280
29/09/2017 57.00p 57.50p 54.50p 57.50p 42250
28/09/2017 60.00p 60.00p 57.00p 57.00p 43314
27/09/2017 60.00p 60.00p 60.00p 60.00p 2972
26/09/2017 60.00p 60.00p 60.00p 60.00p 0
25/09/2017 59.50p 60.00p 59.50p 60.00p 16029
22/09/2017 59.00p 59.50p 59.00p 59.50p 27476
21/09/2017 58.00p 59.00p 58.00p 59.00p 32000
20/09/2017 57.50p 58.00p 57.50p 58.00p 37097
19/09/2017 59.50p 59.50p 56.50p 57.50p 2500
18/09/2017 59.50p 59.50p 59.50p 59.50p 3000
15/09/2017 63.50p 63.50p 59.00p 59.50p 81647
14/09/2017 63.50p 63.50p 63.50p 63.50p 29
13/09/2017 64.50p 64.50p 63.50p 63.50p 46215
12/09/2017 64.50p 64.50p 64.50p 64.50p 0
11/09/2017 64.50p 64.50p 64.50p 64.50p 0
08/09/2017 63.50p 64.50p 63.50p 64.50p 6136
07/09/2017 64.00p 64.00p 62.50p 63.50p 43625
06/09/2017 67.50p 67.50p 64.00p 64.00p 45754
05/09/2017 67.50p 67.50p 67.50p 67.50p 466
04/09/2017 67.50p 67.50p 67.50p 67.50p 8989
01/09/2017 67.50p 67.50p 67.50p 67.50p 2013
31/08/2017 67.50p 67.50p 67.50p 67.50p 2000
30/08/2017 67.50p 67.50p 67.50p 67.50p 33214
29/08/2017 67.50p 67.50p 67.50p 67.50p 10818
25/08/2017 67.50p 67.50p 67.50p 67.50p 10000
24/08/2017 67.50p 67.50p 67.50p 67.50p 0
23/08/2017 67.50p 69.50p 67.50p 67.50p 10594
22/08/2017 67.50p 67.50p 67.50p 67.50p 186100
21/08/2017 67.50p 67.50p 63.00p 67.50p 54500
18/08/2017 68.50p 68.50p 67.50p 67.50p 22681
17/08/2017 66.50p 69.50p 66.50p 68.50p 29263
16/08/2017 67.00p 67.00p 66.50p 66.50p 3127
15/08/2017 65.50p 67.00p 63.50p 67.00p 34791
14/08/2017 68.50p 68.50p 66.00p 66.50p 28945
11/08/2017 68.50p 68.50p 68.50p 68.50p 0
10/08/2017 69.50p 69.50p 68.50p 68.50p 13621
09/08/2017 69.50p 69.50p 67.50p 69.50p 62243
08/08/2017 72.50p 72.50p 67.50p 69.50p 55527
07/08/2017 69.50p 72.50p 69.50p 72.50p 158925
04/08/2017 72.50p 72.50p 69.50p 69.50p 64400
03/08/2017 68.00p 74.50p 68.00p 72.50p 122503
02/08/2017 69.50p 69.50p 63.00p 68.00p 107402
01/08/2017 70.50p 70.50p 69.50p 69.50p 1436
31/07/2017 70.50p 70.50p 70.50p 70.50p 23555
28/07/2017 70.50p 70.50p 70.50p 70.50p 7837
27/07/2017 70.50p 70.50p 70.50p 70.50p 76246
26/07/2017 74.50p 76.50p 68.50p 70.50p 382033
25/07/2017 56.50p 79.50p 56.50p 74.50p 390943
24/07/2017 56.50p 56.50p 56.50p 56.50p 3828
21/07/2017 56.50p 56.50p 56.50p 56.50p 0
20/07/2017 56.50p 56.50p 56.50p 56.50p 1
19/07/2017 56.50p 56.50p 56.50p 56.50p 0
18/07/2017 56.50p 56.50p 56.50p 56.50p 0
17/07/2017 56.50p 56.50p 56.50p 56.50p 0
14/07/2017 56.50p 56.50p 56.50p 56.50p 0
13/07/2017 56.50p 56.50p 56.50p 56.50p 5300
12/07/2017 54.50p 56.50p 54.50p 56.50p 18157
11/07/2017 53.50p 54.50p 53.50p 54.50p 2137
10/07/2017 53.50p 53.50p 53.50p 53.50p 87
07/07/2017 53.50p 53.50p 53.50p 53.50p 0
06/07/2017 53.50p 53.50p 53.50p 53.50p 61
05/07/2017 52.50p 53.50p 52.50p 53.50p 1998
04/07/2017 52.50p 52.50p 52.50p 52.50p 2266
03/07/2017 52.50p 52.50p 52.50p 52.50p 278
30/06/2017 52.50p 52.50p 52.50p 52.50p 0
29/06/2017 52.50p 52.50p 52.50p 52.50p 0
28/06/2017 53.00p 53.00p 52.50p 52.50p 3000
27/06/2017 53.00p 53.00p 53.00p 53.00p 0
26/06/2017 53.00p 53.00p 53.00p 53.00p 0
23/06/2017 54.50p 54.50p 52.50p 53.00p 11000
22/06/2017 53.00p 54.50p 53.00p 54.50p 0
21/06/2017 53.00p 53.00p 53.00p 53.00p 0
20/06/2017 51.50p 53.50p 51.50p 53.00p 0
19/06/2017 54.00p 54.00p 50.50p 51.50p 0
16/06/2017 55.00p 55.00p 52.00p 54.00p 17467
15/06/2017 57.50p 57.50p 55.00p 55.00p 6000
14/06/2017 57.50p 57.50p 55.05p 57.50p 1200
13/06/2017 57.50p 57.50p 55.50p 57.50p 1800
12/06/2017 57.50p 57.50p 56.55p 57.50p 3000
09/06/2017 56.50p 60.00p 55.02p 57.50p 26398
08/06/2017 58.00p 58.00p 55.00p 56.50p 37994
07/06/2017 58.50p 60.10p 57.63p 59.50p 34417
06/06/2017 60.50p 61.40p 56.25p 58.50p 39287
05/06/2017 60.50p 61.40p 60.50p 60.50p 3225
02/06/2017 60.50p 61.50p 58.00p 60.50p 17751
01/06/2017 60.50p 62.25p 58.00p 60.50p 52668
31/05/2017 60.00p 62.55p 60.00p 60.50p 35285
30/05/2017 60.00p 62.00p 59.50p 60.00p 12652
26/05/2017 59.00p 61.00p 58.40p 60.00p 12196
25/05/2017 58.00p 61.00p 58.00p 59.00p 21200
24/05/2017 58.00p 58.00p 56.02p 58.00p 4510
23/05/2017 58.00p 59.98p 58.00p 58.00p 323
22/05/2017 57.50p 60.00p 56.02p 58.00p 30379
19/05/2017 53.00p 58.14p 53.00p 57.50p 11200
18/05/2017 53.00p 53.50p 53.00p 53.00p 12500
17/05/2017 54.00p 54.75p 50.03p 53.00p 28111
16/05/2017 55.50p 55.50p 53.02p 54.00p 36000
15/05/2017 55.50p 55.50p 54.30p 55.50p 403
12/05/2017 55.50p 55.50p 55.50p 55.50p 0
11/05/2017 56.50p 56.50p 54.50p 55.50p 201764
10/05/2017 56.50p 56.50p 54.88p 56.50p 15000
09/05/2017 56.50p 58.98p 54.88p 56.50p 2100
08/05/2017 56.50p 56.50p 56.50p 56.50p 0
05/05/2017 56.50p 56.50p 56.50p 56.50p 0
04/05/2017 56.50p 56.50p 56.50p 56.50p 0
03/05/2017 56.50p 56.50p 56.50p 56.50p 0
02/05/2017 56.50p 56.50p 54.88p 56.50p 2523
28/04/2017 56.50p 58.95p 56.50p 56.50p 2523
27/04/2017 54.50p 58.95p 54.50p 56.50p 4439
26/04/2017 59.50p 59.50p 52.19p 54.50p 15724
25/04/2017 58.00p 62.13p 58.00p 59.50p 52225
24/04/2017 57.00p 59.00p 56.44p 58.00p 14359
21/04/2017 57.00p 57.00p 57.00p 57.00p 0
20/04/2017 57.50p 58.38p 56.00p 57.00p 30300
19/04/2017 57.50p 62.00p 56.02p 57.50p 239502
18/04/2017 54.50p 57.50p 54.50p 57.50p 58547
13/04/2017 54.50p 56.50p 52.02p 54.50p 12292
12/04/2017 52.50p 55.00p 52.50p 54.50p 23986
11/04/2017 52.50p 54.50p 52.50p 52.50p 803
10/04/2017 51.00p 52.50p 51.00p 52.50p 1000
07/04/2017 51.00p 51.00p 51.00p 51.00p 0
06/04/2017 51.00p 51.98p 51.00p 51.00p 100
05/04/2017 50.50p 52.00p 50.50p 51.00p 12000
04/04/2017 50.50p 51.00p 49.77p 50.50p 14720
03/04/2017 50.50p 51.97p 50.50p 50.50p 192
31/03/2017 49.50p 51.78p 49.45p 50.50p 27245
30/03/2017 49.50p 49.50p 49.50p 49.50p 0
29/03/2017 49.50p 49.50p 49.50p 49.50p 0
28/03/2017 49.50p 50.50p 49.50p 49.50p 1970
27/03/2017 50.00p 50.00p 48.04p 49.50p 3929
24/03/2017 50.00p 50.60p 50.00p 50.00p 15000
23/03/2017 50.00p 50.00p 50.00p 50.00p 0
22/03/2017 50.50p 50.50p 48.02p 50.00p 37640
21/03/2017 50.50p 51.78p 50.50p 50.50p 3966
20/03/2017 52.50p 52.50p 48.00p 50.50p 60430
17/03/2017 52.50p 52.50p 52.50p 52.50p 0
16/03/2017 52.50p 53.22p 50.02p 52.50p 15636
15/03/2017 52.50p 52.50p 52.50p 52.50p 0
14/03/2017 52.50p 53.22p 51.00p 52.50p 405841
13/03/2017 52.50p 55.00p 52.50p 52.50p 2000
10/03/2017 52.50p 52.50p 51.00p 52.50p 12929
09/03/2017 52.50p 54.98p 52.50p 52.50p 5880
08/03/2017 49.00p 54.22p 49.00p 52.50p 81103
07/03/2017 48.50p 50.00p 48.30p 49.00p 23789
06/03/2017 46.00p 50.09p 46.00p 48.50p 24397
03/03/2017 50.50p 51.75p 44.70p 46.00p 43191
02/03/2017 50.50p 51.75p 48.00p 50.50p 5433
01/03/2017 50.50p 51.80p 48.75p 50.50p 3150
28/02/2017 50.50p 52.00p 48.75p 50.50p 15309
27/02/2017 53.50p 55.50p 50.00p 50.50p 84167
24/02/2017 53.00p 55.95p 52.00p 53.50p 63901
23/02/2017 53.00p 54.80p 53.00p 53.00p 14040
22/02/2017 53.00p 53.00p 53.00p 53.00p 0
21/02/2017 53.00p 54.40p 51.00p 53.00p 3788
20/02/2017 53.00p 53.00p 53.00p 53.00p 0
17/02/2017 53.00p 53.00p 53.00p 53.00p 0
16/02/2017 53.00p 54.40p 51.00p 53.00p 1068
15/02/2017 54.00p 54.00p 52.04p 53.00p 8967
14/02/2017 55.00p 55.00p 53.80p 54.00p 10000
13/02/2017 55.00p 55.00p 55.00p 55.00p 0
10/02/2017 55.00p 56.40p 53.20p 55.00p 23696
09/02/2017 55.00p 55.00p 55.00p 55.00p 0
08/02/2017 55.00p 55.00p 55.00p 55.00p 0
07/02/2017 55.00p 56.40p 53.72p 55.00p 10875
06/02/2017 55.00p 55.50p 53.72p 55.00p 1813
03/02/2017 55.00p 56.40p 53.60p 55.00p 21750
02/02/2017 55.00p 55.00p 55.00p 55.00p 0
01/02/2017 58.00p 58.00p 53.50p 55.00p 43292
31/01/2017 60.00p 60.00p 57.50p 59.00p 60525
30/01/2017 54.50p 60.00p 54.50p 60.00p 52302
27/01/2017 43.50p 59.00p 43.50p 54.50p 348759
26/01/2017 43.50p 43.50p 43.50p 43.50p 0
25/01/2017 42.50p 45.00p 42.50p 43.50p 4472
24/01/2017 45.50p 45.50p 41.00p 42.50p 39678
23/01/2017 46.50p 46.50p 45.03p 45.50p 1000

*Close Price adjusted for both dividends and splits