RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/09/2016 58.50p 60.00p 58.50p 59.50p 13266
14/09/2016 59.50p 59.50p 58.00p 58.50p 7841
13/09/2016 59.50p 60.00p 58.00p 59.50p 4500
12/09/2016 57.50p 60.00p 57.00p 59.50p 16496
09/09/2016 57.50p 59.00p 57.50p 57.50p 1700
08/09/2016 57.00p 59.00p 57.00p 57.50p 6567
07/09/2016 57.00p 58.00p 57.00p 57.00p 213
06/09/2016 57.00p 58.00p 57.00p 57.00p 3500
05/09/2016 57.00p 57.70p 56.00p 57.00p 33984
02/09/2016 58.00p 59.60p 56.10p 57.00p 15300
01/09/2016 58.00p 58.00p 56.04p 58.00p 12622
31/08/2016 59.50p 59.50p 57.15p 58.00p 12317
30/08/2016 60.50p 61.40p 59.00p 59.50p 20989
26/08/2016 61.50p 62.40p 60.00p 60.50p 11786
25/08/2016 58.50p 61.50p 58.50p 61.50p 31000
24/08/2016 58.00p 58.68p 58.00p 58.50p 9200
23/08/2016 58.00p 58.00p 58.00p 58.00p 0
22/08/2016 58.00p 58.70p 58.00p 58.00p 5048
19/08/2016 58.00p 58.00p 56.32p 58.00p 11194
18/08/2016 58.00p 58.00p 56.75p 58.00p 333
17/08/2016 57.00p 58.00p 57.00p 58.00p 1715
16/08/2016 56.00p 57.00p 56.00p 57.00p 9000
15/08/2016 56.00p 57.00p 55.12p 56.00p 42924
12/08/2016 58.00p 58.70p 55.58p 56.00p 68935
11/08/2016 60.00p 61.35p 57.02p 58.00p 89691
10/08/2016 66.50p 66.50p 53.00p 60.00p 402072
09/08/2016 65.50p 66.45p 65.50p 65.50p 752
08/08/2016 68.00p 68.00p 65.00p 65.00p 29339
05/08/2016 68.50p 69.75p 68.00p 68.00p 1000
04/08/2016 69.50p 69.50p 67.00p 68.50p 11500
03/08/2016 69.50p 69.50p 69.50p 69.50p 0
02/08/2016 69.50p 71.00p 69.50p 69.50p 1500
01/08/2016 69.50p 69.50p 69.50p 69.50p 0
29/07/2016 69.50p 69.50p 67.05p 69.50p 363
28/07/2016 72.50p 75.00p 69.50p 69.50p 20722
27/07/2016 68.50p 72.50p 68.50p 72.50p 39699
26/07/2016 68.50p 68.50p 68.50p 68.50p 0
25/07/2016 68.00p 70.00p 66.30p 68.50p 7615
22/07/2016 68.00p 68.00p 66.02p 68.00p 317
21/07/2016 68.00p 68.00p 66.02p 68.00p 7524
20/07/2016 63.50p 68.00p 63.50p 68.00p 9267
19/07/2016 63.50p 63.50p 63.50p 63.50p 0
18/07/2016 63.50p 63.50p 63.50p 63.50p 0
15/07/2016 63.50p 64.98p 63.50p 63.50p 5000
14/07/2016 63.50p 63.50p 63.50p 63.50p 0
13/07/2016 64.50p 65.70p 63.50p 63.50p 245
12/07/2016 64.50p 65.70p 64.50p 64.50p 1837
11/07/2016 64.50p 65.70p 64.50p 64.50p 3000
08/07/2016 64.50p 65.70p 64.50p 64.50p 1000
07/07/2016 64.50p 64.50p 64.50p 64.50p 0
06/07/2016 66.00p 66.00p 64.50p 64.50p 56500
05/07/2016 64.50p 66.70p 64.50p 66.00p 23184
04/07/2016 66.00p 66.45p 64.50p 64.50p 12492
01/07/2016 64.00p 66.98p 64.00p 66.00p 10793
30/06/2016 64.00p 64.00p 64.00p 64.00p 0
29/06/2016 64.00p 64.00p 64.00p 64.00p 0
28/06/2016 60.00p 64.00p 60.00p 64.00p 18357
27/06/2016 60.50p 60.50p 59.00p 60.00p 53537
24/06/2016 61.50p 62.98p 60.19p 60.50p 23000
23/06/2016 65.00p 65.00p 65.00p 65.00p 0
22/06/2016 65.00p 66.40p 65.00p 65.00p 1000
21/06/2016 62.50p 65.75p 62.50p 65.00p 14690
20/06/2016 61.50p 62.50p 61.50p 62.50p 15000
17/06/2016 61.50p 61.50p 61.02p 61.50p 375
16/06/2016 61.50p 61.50p 61.50p 61.50p 0
15/06/2016 61.50p 61.90p 61.00p 61.50p 3500
14/06/2016 62.50p 62.50p 61.50p 61.50p 40712
13/06/2016 66.50p 66.50p 61.25p 62.50p 81360
10/06/2016 66.50p 67.40p 65.45p 66.50p 10746
09/06/2016 66.50p 67.98p 65.30p 66.50p 23822
08/06/2016 68.50p 68.50p 64.40p 66.50p 58346
07/06/2016 71.50p 72.00p 68.00p 68.50p 25450
06/06/2016 69.50p 73.00p 69.00p 71.50p 40490
03/06/2016 74.00p 74.00p 66.67p 69.50p 245546
02/06/2016 74.00p 74.00p 73.00p 74.00p 863
01/06/2016 72.50p 75.00p 69.65p 74.00p 160416
31/05/2016 72.50p 73.50p 72.50p 72.50p 6246
27/05/2016 72.50p 72.50p 72.50p 72.50p 0
26/05/2016 72.50p 72.50p 72.40p 72.50p 15000
25/05/2016 72.50p 72.50p 70.50p 72.50p 5476
24/05/2016 72.50p 72.50p 72.45p 72.50p 8000
23/05/2016 72.50p 72.50p 70.00p 72.50p 16066
20/05/2016 72.50p 72.50p 72.50p 72.50p 0
19/05/2016 72.50p 73.50p 70.25p 72.50p 2322
18/05/2016 72.50p 72.50p 72.50p 72.50p 0
17/05/2016 74.00p 74.00p 70.55p 72.50p 9220
16/05/2016 74.00p 74.00p 74.00p 74.00p 0
13/05/2016 74.00p 74.50p 73.00p 74.00p 6386
12/05/2016 75.50p 75.50p 73.00p 74.00p 52500
11/05/2016 75.00p 75.00p 73.50p 75.00p 12500
10/05/2016 75.00p 75.00p 75.00p 75.00p 0
09/05/2016 75.00p 75.00p 73.00p 75.00p 2780
06/05/2016 75.00p 75.00p 75.00p 75.00p 0
05/05/2016 75.00p 76.70p 75.00p 75.00p 2000
04/05/2016 75.00p 75.00p 75.00p 75.00p 0
03/05/2016 77.00p 77.00p 75.00p 75.00p 25250
29/04/2016 75.00p 77.90p 75.00p 77.00p 25000
28/04/2016 75.00p 76.60p 73.50p 75.00p 4724
27/04/2016 75.00p 75.00p 74.00p 75.00p 1000
26/04/2016 75.50p 75.50p 72.50p 75.00p 46500
25/04/2016 75.50p 75.50p 75.00p 75.50p 0
22/04/2016 76.50p 78.00p 74.00p 75.50p 28291
21/04/2016 76.00p 77.38p 76.00p 76.50p 4000
20/04/2016 78.00p 78.00p 75.00p 76.00p 24394
19/04/2016 75.00p 79.00p 75.00p 78.00p 22320
18/04/2016 75.00p 75.00p 75.00p 75.00p 0
15/04/2016 75.00p 75.00p 75.00p 75.00p 0
14/04/2016 74.00p 75.00p 74.00p 75.00p 0
13/04/2016 74.00p 75.00p 72.00p 74.00p 19700
12/04/2016 74.00p 74.50p 74.00p 74.00p 0
11/04/2016 73.50p 75.00p 73.50p 74.00p 3660
08/04/2016 75.50p 75.50p 73.00p 73.50p 9867
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

*Close Price adjusted for both dividends and splits