RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/06/2015 67.50p 70.68p 66.60p 69.50p 78822
23/06/2015 67.50p 67.50p 67.50p 67.50p 0
22/06/2015 67.50p 67.50p 66.60p 67.50p 18011
19/06/2015 67.50p 67.50p 67.10p 67.50p 3800
18/06/2015 69.00p 70.00p 67.50p 67.50p 56571
17/06/2015 70.00p 70.50p 68.00p 69.00p 18000
16/06/2015 70.00p 70.00p 69.00p 70.00p 4387
15/06/2015 69.50p 71.38p 69.50p 70.00p 3000
12/06/2015 69.50p 71.50p 67.50p 69.50p 237200
11/06/2015 69.50p 69.50p 68.60p 69.50p 3800
10/06/2015 69.50p 69.50p 68.60p 69.50p 3332
09/06/2015 69.50p 71.40p 69.50p 69.50p 9635
08/06/2015 69.50p 69.50p 69.50p 69.50p 0
05/06/2015 69.50p 69.50p 68.10p 69.50p 2211
04/06/2015 69.50p 70.95p 68.00p 69.50p 5675
03/06/2015 69.50p 69.50p 69.50p 69.50p 0
02/06/2015 71.00p 71.00p 68.02p 69.50p 10000
01/06/2015 70.00p 71.70p 68.50p 71.00p 18500
29/05/2015 67.50p 70.95p 65.70p 70.00p 49774
28/05/2015 67.50p 68.45p 65.70p 67.50p 5093
27/05/2015 66.50p 67.88p 66.50p 67.50p 25000
26/05/2015 68.00p 68.62p 66.00p 66.50p 11935
22/05/2015 70.00p 70.50p 67.00p 68.00p 32819
21/05/2015 70.00p 70.00p 68.55p 70.00p 10000
20/05/2015 70.00p 70.00p 68.50p 70.00p 9825
19/05/2015 70.00p 71.00p 68.30p 70.00p 22363
18/05/2015 70.00p 70.50p 70.00p 70.00p 702
15/05/2015 70.50p 70.50p 69.23p 70.00p 10000
14/05/2015 70.50p 70.50p 70.00p 70.50p 9501
13/05/2015 70.00p 70.88p 70.00p 70.50p 8539
12/05/2015 74.50p 75.50p 70.00p 70.00p 22233
11/05/2015 74.50p 74.50p 72.05p 74.50p 2227
08/05/2015 74.50p 76.00p 74.50p 74.50p 1300
07/05/2015 74.50p 76.00p 74.50p 74.50p 914
06/05/2015 74.50p 76.00p 72.50p 74.50p 1846
05/05/2015 74.50p 74.50p 74.50p 74.50p 0
01/05/2015 74.50p 74.50p 73.25p 74.50p 2175
30/04/2015 74.50p 76.00p 74.50p 74.50p 2631
29/04/2015 74.50p 77.00p 74.50p 74.50p 2581
28/04/2015 74.50p 74.50p 73.50p 74.50p 35000
27/04/2015 71.50p 75.00p 69.50p 74.50p 32577
24/04/2015 71.50p 73.42p 71.50p 71.50p 20
23/04/2015 71.50p 73.00p 71.50p 71.50p 4000
22/04/2015 71.50p 73.42p 69.79p 71.50p 24331
21/04/2015 71.00p 72.00p 71.00p 71.50p 9814
20/04/2015 70.00p 72.50p 70.00p 71.00p 12639
17/04/2015 70.00p 70.00p 70.00p 70.00p 0
16/04/2015 71.00p 71.00p 69.56p 70.00p 5000
15/04/2015 71.00p 71.00p 69.50p 71.00p 4918
14/04/2015 71.00p 71.00p 69.50p 71.00p 28788
13/04/2015 71.00p 71.00p 69.50p 71.00p 3000
10/04/2015 71.00p 71.00p 71.00p 71.00p 0
09/04/2015 71.50p 73.00p 69.50p 71.00p 34350
08/04/2015 68.50p 72.90p 68.50p 71.50p 29630
07/04/2015 68.50p 68.50p 68.50p 68.50p 0
02/04/2015 68.50p 69.50p 66.60p 68.50p 14717
01/04/2015 68.50p 68.50p 66.58p 68.50p 21678
31/03/2015 68.50p 69.50p 68.50p 68.50p 0
30/03/2015 69.00p 69.96p 66.50p 69.50p 35244
27/03/2015 69.00p 69.85p 67.75p 69.00p 17716
26/03/2015 68.50p 70.00p 66.50p 69.00p 22470
25/03/2015 72.00p 72.00p 65.00p 68.50p 122661
24/03/2015 68.50p 72.82p 68.50p 72.00p 25871
23/03/2015 68.50p 68.50p 68.50p 68.50p 0
20/03/2015 66.50p 68.50p 65.00p 68.50p 59221
19/03/2015 66.00p 66.00p 63.88p 65.50p 13316
18/03/2015 66.00p 66.50p 64.20p 66.00p 11141
17/03/2015 65.00p 66.50p 63.33p 66.00p 19078
16/03/2015 68.50p 69.00p 63.00p 65.00p 809834
13/03/2015 70.00p 70.00p 66.65p 68.50p 37958
12/03/2015 70.00p 70.00p 69.90p 70.00p 27500
11/03/2015 70.50p 71.40p 68.05p 70.00p 28463
10/03/2015 68.00p 71.90p 68.00p 70.50p 49032
09/03/2015 72.00p 72.95p 67.50p 68.00p 20454
06/03/2015 72.00p 74.00p 71.24p 72.00p 66019
05/03/2015 73.00p 73.94p 71.00p 72.00p 36025
04/03/2015 68.50p 73.00p 67.50p 73.00p 238603
03/03/2015 71.50p 72.00p 65.75p 68.50p 99481
02/03/2015 77.00p 78.50p 68.00p 71.50p 334485
27/02/2015 63.50p 78.50p 63.50p 77.00p 381150
26/02/2015 61.00p 65.00p 58.48p 63.50p 199845
25/02/2015 41.50p 65.00p 41.50p 61.00p 602339
24/02/2015 40.00p 40.00p 39.00p 40.00p 20000
23/02/2015 40.00p 41.00p 40.00p 40.00p 12000
20/02/2015 39.50p 41.70p 39.50p 40.00p 77675
19/02/2015 39.50p 40.00p 38.50p 39.50p 44289
18/02/2015 39.50p 39.50p 39.50p 39.50p 0
17/02/2015 39.50p 41.00p 39.50p 39.50p 438
16/02/2015 39.50p 39.50p 39.50p 39.50p 0
13/02/2015 39.50p 39.50p 39.50p 39.50p 0
12/02/2015 39.50p 40.00p 38.00p 39.50p 194100
11/02/2015 39.50p 39.50p 39.50p 39.50p 0
10/02/2015 39.50p 39.50p 39.50p 39.50p 0
09/02/2015 39.50p 39.50p 39.50p 39.50p 0
06/02/2015 39.50p 39.50p 39.50p 39.50p 0
05/02/2015 39.50p 39.50p 39.00p 39.50p 10000
04/02/2015 39.50p 40.97p 39.50p 39.50p 4901
03/02/2015 39.50p 40.50p 38.00p 39.50p 63311
02/02/2015 38.00p 40.00p 38.00p 39.50p 97964
30/01/2015 38.00p 39.90p 38.00p 38.00p 22132
29/01/2015 41.00p 41.00p 37.50p 38.00p 40193
28/01/2015 42.00p 42.20p 39.55p 41.00p 40701
27/01/2015 42.50p 43.00p 41.29p 42.00p 62683
26/01/2015 48.00p 48.00p 41.60p 42.50p 73124
23/01/2015 40.50p 47.00p 40.50p 46.00p 63398
22/01/2015 40.50p 41.25p 40.50p 40.50p 4819
21/01/2015 40.50p 41.25p 39.03p 40.50p 13587
20/01/2015 41.00p 41.50p 39.15p 40.50p 24200
19/01/2015 41.00p 41.00p 41.00p 41.00p 0
16/01/2015 40.00p 41.35p 39.82p 41.00p 20000
15/01/2015 40.00p 41.40p 40.00p 40.00p 953
14/01/2015 40.00p 41.80p 39.50p 40.00p 8000
13/01/2015 40.00p 41.50p 40.00p 40.00p 4819
12/01/2015 42.00p 42.50p 40.00p 40.00p 3750
09/01/2015 43.00p 43.00p 41.00p 42.00p 20000
08/01/2015 43.00p 44.96p 43.00p 43.00p 4805
07/01/2015 43.50p 44.56p 42.03p 43.00p 8955
06/01/2015 43.00p 44.00p 41.00p 43.50p 27494
05/01/2015 43.00p 43.00p 41.00p 43.00p 1103

*Close Price adjusted for both dividends and splits