RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/04/2016 76.00p 76.00p 74.00p 75.50p 8323
06/04/2016 77.50p 80.00p 75.00p 76.50p 24000
05/04/2016 75.00p 77.50p 75.00p 77.50p 21800
04/04/2016 78.00p 79.60p 74.10p 75.00p 37336
01/04/2016 78.00p 78.00p 76.50p 78.00p 4130
31/03/2016 78.00p 78.00p 78.00p 78.00p 0
30/03/2016 78.00p 79.37p 77.00p 78.00p 3500
29/03/2016 76.50p 78.00p 76.50p 78.00p 10000
24/03/2016 76.50p 76.50p 76.50p 76.50p 0
23/03/2016 76.50p 76.50p 76.50p 76.50p 0
22/03/2016 76.50p 77.00p 76.50p 76.50p 6000
21/03/2016 77.50p 77.50p 75.00p 76.50p 9411
18/03/2016 76.50p 78.00p 75.35p 77.50p 16329
17/03/2016 80.00p 80.00p 75.00p 76.50p 36789
16/03/2016 80.00p 80.00p 80.00p 80.00p 0
15/03/2016 80.00p 82.00p 78.00p 80.00p 23527
14/03/2016 81.50p 82.00p 80.00p 80.00p 11097
11/03/2016 80.50p 83.00p 80.30p 81.50p 25000
10/03/2016 80.50p 80.50p 79.50p 80.50p 5000
09/03/2016 77.50p 83.00p 77.50p 80.50p 24643
08/03/2016 77.50p 79.50p 77.50p 77.50p 31000
07/03/2016 77.50p 80.00p 75.00p 77.50p 8392
04/03/2016 79.50p 80.50p 75.00p 77.50p 44122
03/03/2016 80.00p 81.20p 78.00p 79.50p 36824
02/03/2016 80.00p 81.35p 80.00p 80.00p 1000
01/03/2016 80.00p 81.40p 79.03p 80.00p 1475
29/02/2016 71.00p 81.40p 71.00p 80.00p 85467
26/02/2016 71.00p 72.00p 70.50p 71.00p 20300
25/02/2016 71.00p 71.03p 71.00p 71.00p 450
24/02/2016 69.50p 71.00p 69.50p 71.00p 6000
23/02/2016 68.50p 71.00p 68.50p 69.50p 12528
22/02/2016 71.00p 72.00p 67.25p 68.50p 21100
19/02/2016 72.00p 72.00p 70.00p 71.00p 7500
18/02/2016 72.00p 72.00p 72.00p 72.00p 0
17/02/2016 72.00p 72.00p 70.40p 72.00p 5000
16/02/2016 72.00p 73.37p 71.00p 72.00p 10451
15/02/2016 72.50p 72.50p 71.00p 72.00p 8000
12/02/2016 73.00p 73.00p 72.50p 72.50p 0
11/02/2016 75.50p 75.50p 72.00p 73.00p 17619
10/02/2016 75.50p 77.00p 75.50p 75.50p 10142
09/02/2016 75.50p 77.00p 75.50p 75.50p 150
08/02/2016 75.50p 75.50p 75.50p 75.50p 0
05/02/2016 75.50p 76.50p 75.50p 75.50p 0
04/02/2016 77.00p 77.00p 74.20p 75.50p 16152
03/02/2016 80.00p 80.00p 77.00p 77.00p 15000
02/02/2016 80.00p 81.50p 78.20p 80.00p 4387
01/02/2016 79.50p 82.00p 79.50p 80.00p 17942
29/01/2016 73.50p 82.00p 72.00p 79.50p 80360
28/01/2016 73.50p 75.00p 73.00p 73.50p 7838
27/01/2016 76.00p 76.00p 72.25p 73.50p 23721
26/01/2016 80.00p 80.00p 74.02p 76.00p 28837
25/01/2016 80.00p 80.00p 79.50p 80.00p 0
22/01/2016 76.00p 80.00p 76.00p 80.00p 8300
21/01/2016 74.50p 76.00p 73.33p 76.00p 2234
20/01/2016 77.00p 77.00p 73.33p 74.50p 12319
19/01/2016 79.00p 79.95p 76.33p 77.00p 36695
18/01/2016 83.50p 83.50p 77.50p 79.00p 58592
15/01/2016 84.00p 86.00p 82.50p 83.50p 11222
14/01/2016 88.00p 88.00p 81.00p 84.00p 49934
13/01/2016 83.00p 90.00p 83.00p 88.00p 33598
12/01/2016 83.00p 83.00p 83.00p 83.00p 0
11/01/2016 84.00p 85.00p 82.20p 83.00p 12810
08/01/2016 80.00p 86.00p 80.00p 84.00p 71000
07/01/2016 83.00p 83.00p 79.99p 80.00p 12786
06/01/2016 83.00p 87.00p 82.02p 83.00p 29365
05/01/2016 81.50p 83.00p 81.50p 83.00p 7089
04/01/2016 73.50p 84.00p 73.50p 81.50p 93739
31/12/2015 73.50p 73.50p 73.50p 73.50p 0
30/12/2015 73.50p 74.55p 73.50p 73.50p 1132
29/12/2015 73.50p 73.50p 73.50p 73.50p 0
24/12/2015 73.50p 73.50p 73.50p 73.50p 0
23/12/2015 74.00p 74.50p 72.50p 73.50p 7500
22/12/2015 74.00p 74.00p 73.00p 74.00p 2755
21/12/2015 74.00p 75.99p 73.00p 74.00p 5778
18/12/2015 74.00p 75.99p 72.50p 74.00p 3773
17/12/2015 73.00p 75.99p 73.00p 74.00p 15488
16/12/2015 73.00p 74.00p 73.00p 73.00p 22996
15/12/2015 67.00p 73.00p 67.00p 73.00p 60581
14/12/2015 67.00p 68.99p 66.00p 67.00p 10432
11/12/2015 71.50p 72.25p 67.00p 67.00p 21513
10/12/2015 75.00p 75.00p 71.00p 71.50p 25661
09/12/2015 75.00p 75.40p 75.00p 75.00p 7476
08/12/2015 75.00p 76.50p 74.00p 75.00p 2000
07/12/2015 76.00p 76.50p 74.02p 75.00p 15538
04/12/2015 76.00p 76.50p 76.00p 76.00p 0
03/12/2015 76.00p 76.00p 76.00p 76.00p 0
02/12/2015 76.00p 77.99p 76.00p 76.00p 1894
01/12/2015 76.00p 77.29p 76.00p 76.00p 3190
30/11/2015 77.00p 77.29p 75.00p 76.00p 4264
27/11/2015 77.00p 77.00p 75.02p 77.00p 1161
26/11/2015 78.50p 78.50p 76.00p 77.00p 12303
25/11/2015 84.00p 84.00p 77.50p 78.50p 37895
24/11/2015 84.00p 85.00p 84.00p 84.00p 1647
23/11/2015 84.50p 84.50p 82.00p 84.00p 16576
20/11/2015 84.00p 86.00p 84.00p 84.00p 9149
19/11/2015 84.00p 85.50p 83.00p 84.00p 11000
18/11/2015 82.50p 85.50p 82.50p 84.00p 12674
17/11/2015 82.50p 85.00p 81.50p 82.50p 31100
16/11/2015 82.50p 84.00p 81.05p 82.50p 20215
13/11/2015 82.50p 82.50p 82.50p 82.50p 0
12/11/2015 82.50p 82.50p 82.50p 82.50p 0
11/11/2015 82.50p 82.50p 82.50p 82.50p 0
10/11/2015 82.50p 84.00p 82.50p 82.50p 2000
09/11/2015 82.00p 84.00p 80.20p 82.50p 54283
06/11/2015 78.00p 83.00p 76.00p 82.00p 61082
05/11/2015 78.00p 79.00p 78.00p 78.00p 1897
04/11/2015 78.00p 80.00p 75.00p 78.00p 30221
03/11/2015 77.00p 78.40p 77.00p 78.00p 10000
02/11/2015 76.00p 79.00p 75.00p 77.00p 6000
30/10/2015 74.00p 77.00p 74.00p 76.00p 76353
29/10/2015 73.50p 76.00p 72.00p 74.00p 76627
28/10/2015 69.50p 74.25p 69.50p 73.50p 15699
27/10/2015 69.50p 70.00p 69.50p 69.50p 1241
26/10/2015 69.50p 69.50p 69.50p 69.50p 0
23/10/2015 69.50p 69.50p 69.50p 69.50p 0
22/10/2015 69.50p 69.50p 69.50p 69.50p 0
21/10/2015 70.00p 70.50p 68.00p 69.50p 5708
20/10/2015 73.50p 73.50p 68.00p 70.50p 71909
19/10/2015 72.00p 74.00p 72.00p 73.50p 6163
16/10/2015 73.00p 74.00p 72.50p 72.50p 15000
15/10/2015 74.50p 75.00p 72.00p 73.00p 23130
14/10/2015 72.50p 75.00p 71.00p 74.50p 6092
13/10/2015 72.50p 74.00p 72.50p 72.50p 317
12/10/2015 69.50p 72.50p 68.75p 72.50p 16100
09/10/2015 69.50p 69.50p 68.30p 69.50p 8321
08/10/2015 66.50p 69.50p 66.50p 69.50p 8000
07/10/2015 66.50p 68.40p 66.50p 66.50p 2500
06/10/2015 65.00p 66.50p 65.00p 66.50p 0
05/10/2015 65.00p 67.00p 65.00p 65.00p 3000
02/10/2015 65.00p 65.00p 65.00p 65.00p 0
01/10/2015 65.00p 65.72p 63.84p 65.00p 3430
30/09/2015 65.00p 65.50p 63.84p 65.00p 79
29/09/2015 65.00p 65.50p 63.75p 65.00p 375
28/09/2015 68.00p 68.00p 65.00p 65.00p 46000
25/09/2015 66.00p 69.40p 66.00p 68.00p 16055
24/09/2015 61.50p 67.00p 61.50p 66.00p 37066
23/09/2015 61.50p 61.50p 61.50p 61.50p 0
22/09/2015 61.50p 61.50p 61.50p 61.50p 0
21/09/2015 62.50p 63.00p 60.07p 61.50p 33017
18/09/2015 62.50p 62.50p 62.00p 62.50p 9635
17/09/2015 62.50p 62.50p 62.50p 62.50p 0
16/09/2015 62.50p 62.50p 62.50p 62.50p 0
15/09/2015 61.50p 62.50p 61.50p 62.50p 0
14/09/2015 61.50p 61.50p 61.00p 61.50p 6209
11/09/2015 62.00p 62.00p 60.00p 61.50p 400000
10/09/2015 61.50p 63.00p 61.50p 61.50p 27375
09/09/2015 61.50p 61.50p 60.50p 61.50p 15000
08/09/2015 61.50p 61.50p 60.50p 61.50p 0
07/09/2015 61.50p 61.50p 61.00p 61.50p 0
04/09/2015 58.50p 61.90p 58.50p 61.00p 24896
03/09/2015 59.00p 60.40p 57.30p 58.50p 16000
02/09/2015 60.50p 60.50p 57.75p 59.00p 8430
01/09/2015 60.50p 60.50p 58.75p 60.50p 430
28/08/2015 60.50p 63.00p 59.00p 60.50p 11746
27/08/2015 60.00p 62.00p 60.00p 60.50p 19000
26/08/2015 63.00p 63.00p 57.55p 60.00p 33119
25/08/2015 59.50p 63.00p 59.50p 63.00p 10000
24/08/2015 65.50p 65.50p 59.25p 59.50p 45527
21/08/2015 66.50p 67.00p 64.04p 66.00p 9929
20/08/2015 66.50p 66.50p 66.50p 66.50p 0
19/08/2015 66.50p 68.25p 66.50p 66.50p 2930
18/08/2015 67.00p 67.00p 65.70p 66.50p 11242
17/08/2015 67.00p 67.00p 67.00p 67.00p 0
14/08/2015 67.00p 67.99p 65.70p 67.00p 11000
13/08/2015 67.00p 67.00p 65.60p 67.00p 1390
12/08/2015 66.50p 68.61p 66.50p 67.00p 15000
11/08/2015 68.50p 69.50p 66.00p 66.00p 29431
10/08/2015 71.00p 71.00p 68.20p 68.50p 16335
07/08/2015 71.00p 71.98p 70.70p 71.00p 3379
06/08/2015 71.00p 71.98p 71.00p 71.00p 1041
05/08/2015 65.00p 72.95p 65.00p 71.00p 205353
04/08/2015 65.00p 65.00p 63.00p 65.00p 4188
03/08/2015 65.00p 65.00p 64.01p 65.00p 12362
31/07/2015 65.00p 65.00p 65.00p 65.00p 0
30/07/2015 65.00p 65.00p 64.00p 65.00p 10703
29/07/2015 65.00p 65.90p 64.50p 65.00p 4000
28/07/2015 66.00p 66.00p 64.00p 65.00p 2147
27/07/2015 66.00p 66.00p 66.00p 66.00p 0
24/07/2015 66.50p 66.50p 59.28p 66.00p 144809
23/07/2015 66.50p 66.50p 66.50p 66.50p 0
22/07/2015 66.50p 66.50p 66.50p 66.50p 0
21/07/2015 66.50p 68.00p 65.00p 66.50p 17911
20/07/2015 64.50p 67.00p 64.50p 66.50p 9499
17/07/2015 64.50p 66.45p 64.50p 64.50p 1582
16/07/2015 64.50p 66.45p 64.50p 64.50p 3158
15/07/2015 64.50p 64.50p 64.50p 64.50p 0
14/07/2015 63.50p 65.00p 63.50p 64.50p 3549
13/07/2015 63.50p 64.95p 63.50p 63.50p 4226
10/07/2015 62.50p 64.40p 62.50p 63.50p 19500
09/07/2015 61.50p 63.90p 61.50p 62.50p 5679
08/07/2015 61.50p 62.25p 59.00p 61.50p 24842
07/07/2015 63.50p 64.00p 60.00p 61.50p 20152
06/07/2015 63.50p 63.50p 61.10p 63.50p 1081
03/07/2015 64.00p 64.40p 64.00p 64.00p 1965
02/07/2015 65.50p 65.50p 63.00p 64.50p 17938
01/07/2015 65.50p 65.50p 65.50p 65.50p 0
30/06/2015 65.00p 65.50p 65.00p 65.50p 8000
29/06/2015 64.00p 65.00p 63.00p 65.00p 10242
26/06/2015 65.50p 66.00p 63.00p 65.50p 48653
25/06/2015 69.50p 69.50p 58.60p 65.50p 270090

*Close Price adjusted for both dividends and splits