RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/01/2015 43.00p 45.00p 43.00p 43.00p 450
31/12/2014 42.00p 43.00p 42.00p 43.00p 0
30/12/2014 39.00p 42.00p 39.00p 42.00p 20000
29/12/2014 39.00p 40.40p 39.00p 39.00p 1219
24/12/2014 39.00p 39.00p 39.00p 39.00p 0
23/12/2014 39.00p 39.00p 37.50p 39.00p 4000
22/12/2014 39.00p 40.00p 37.25p 39.00p 20925
19/12/2014 40.00p 41.45p 38.00p 39.00p 10216
18/12/2014 41.00p 41.00p 40.00p 40.00p 7489
17/12/2014 42.00p 42.00p 38.50p 41.00p 110000
16/12/2014 42.00p 42.00p 42.00p 42.00p 0
15/12/2014 42.00p 44.00p 40.55p 42.00p 9926
12/12/2014 42.00p 43.00p 42.00p 42.00p 9139
11/12/2014 42.00p 42.00p 40.55p 42.00p 2000
10/12/2014 42.00p 42.00p 42.00p 42.00p 0
09/12/2014 42.00p 42.00p 42.00p 42.00p 0
08/12/2014 42.00p 42.50p 42.00p 42.00p 0
05/12/2014 43.00p 43.00p 41.50p 42.00p 25000
04/12/2014 43.00p 43.00p 41.50p 43.00p 4820
03/12/2014 43.00p 43.00p 41.00p 43.00p 848
02/12/2014 41.00p 45.00p 40.00p 43.00p 53744
01/12/2014 40.00p 41.90p 40.00p 41.00p 14439
28/11/2014 40.00p 41.90p 40.00p 40.00p 12410
27/11/2014 40.00p 41.50p 40.00p 40.00p 22936
26/11/2014 40.00p 41.00p 40.00p 40.00p 9604
25/11/2014 40.00p 41.00p 39.00p 40.00p 21242
24/11/2014 39.50p 41.50p 39.00p 40.00p 58452
21/11/2014 39.50p 40.25p 39.00p 39.50p 47770
20/11/2014 41.50p 41.50p 39.50p 39.50p 98423
19/11/2014 41.50p 41.50p 41.00p 41.50p 133
18/11/2014 41.50p 41.50p 41.50p 41.50p 0
17/11/2014 41.50p 41.50p 41.50p 41.50p 0
14/11/2014 41.50p 43.00p 40.00p 41.50p 77958
13/11/2014 41.50p 41.50p 40.00p 41.50p 12000
12/11/2014 41.00p 43.00p 39.50p 41.50p 32507
11/11/2014 43.00p 43.00p 39.50p 41.00p 121223
10/11/2014 42.00p 44.00p 42.00p 43.00p 7670
07/11/2014 43.50p 43.50p 40.00p 42.00p 89427
06/11/2014 46.00p 46.00p 43.06p 43.50p 6318
05/11/2014 46.00p 47.96p 44.50p 46.00p 3054
04/11/2014 46.00p 46.00p 46.00p 46.00p 0
03/11/2014 46.50p 47.96p 45.50p 46.00p 11100
31/10/2014 46.50p 48.00p 45.46p 46.50p 27693
30/10/2014 47.00p 47.00p 44.00p 46.50p 71971
29/10/2014 47.00p 48.75p 46.10p 47.00p 79439
28/10/2014 43.00p 49.78p 43.00p 47.00p 112401
27/10/2014 43.00p 43.00p 43.00p 43.00p 0
24/10/2014 43.00p 43.00p 42.00p 43.00p 20000
23/10/2014 45.50p 45.50p 43.00p 43.00p 20000
22/10/2014 41.00p 46.00p 41.00p 45.50p 50331
21/10/2014 35.00p 43.00p 35.00p 41.00p 61984
20/10/2014 34.50p 36.00p 34.50p 35.00p 5000
17/10/2014 36.00p 36.00p 33.10p 34.50p 25571
16/10/2014 40.00p 40.00p 34.10p 36.00p 63842
15/10/2014 40.00p 40.00p 40.00p 40.00p 0
14/10/2014 40.00p 40.00p 40.00p 40.00p 0
13/10/2014 40.00p 41.80p 38.04p 40.00p 8270
10/10/2014 41.00p 41.00p 40.00p 40.00p 5000
09/10/2014 40.00p 43.00p 40.00p 41.00p 30876
08/10/2014 37.50p 41.80p 37.50p 40.00p 14067
07/10/2014 37.50p 37.50p 37.50p 37.50p 0
06/10/2014 37.00p 38.96p 37.00p 37.50p 2537
03/10/2014 37.00p 39.06p 37.00p 37.00p 28215
02/10/2014 37.00p 38.00p 37.00p 37.00p 41
01/10/2014 37.00p 37.00p 37.00p 37.00p 0
30/09/2014 37.00p 37.00p 36.00p 37.00p 4000
29/09/2014 37.00p 37.85p 35.50p 37.00p 11643
26/09/2014 37.00p 37.00p 37.00p 37.00p 0
25/09/2014 37.00p 37.00p 37.00p 37.00p 0
24/09/2014 37.00p 37.00p 37.00p 37.00p 0
23/09/2014 37.00p 37.00p 37.00p 37.00p 0
22/09/2014 37.00p 37.00p 35.48p 37.00p 300
19/09/2014 37.00p 37.00p 35.48p 37.00p 3381
18/09/2014 37.00p 39.00p 35.48p 37.00p 21148
17/09/2014 38.00p 38.00p 36.00p 37.00p 28000
16/09/2014 37.50p 38.00p 37.50p 38.00p 0
15/09/2014 38.00p 38.00p 37.02p 38.00p 8000
12/09/2014 38.00p 38.00p 38.00p 38.00p 0
11/09/2014 38.00p 38.00p 38.00p 38.00p 0
10/09/2014 38.00p 38.00p 38.00p 38.00p 0
09/09/2014 38.00p 38.00p 38.00p 38.00p 0
08/09/2014 37.00p 39.00p 36.00p 38.00p 17679
05/09/2014 36.00p 38.00p 36.00p 37.00p 20200
04/09/2014 36.00p 37.00p 34.00p 36.00p 11836
03/09/2014 38.00p 38.00p 35.00p 36.00p 10000
02/09/2014 38.50p 38.50p 37.00p 38.00p 12820
01/09/2014 38.50p 38.50p 37.00p 38.50p 2000
29/08/2014 38.50p 38.50p 37.00p 38.50p 2490
28/08/2014 38.50p 38.50p 38.50p 38.50p 0
27/08/2014 38.50p 40.00p 37.00p 38.50p 23590
26/08/2014 38.50p 38.50p 37.87p 38.50p 16950
22/08/2014 38.50p 40.00p 38.22p 38.50p 8020
21/08/2014 39.00p 40.00p 38.20p 38.50p 10658
20/08/2014 39.00p 39.00p 39.00p 39.00p 0
19/08/2014 39.00p 39.00p 39.00p 39.00p 0
18/08/2014 39.00p 39.00p 37.00p 39.00p 89100
15/08/2014 39.00p 39.00p 39.00p 39.00p 0
14/08/2014 39.00p 40.94p 39.00p 39.00p 7327
13/08/2014 39.00p 39.00p 38.00p 39.00p 1175
12/08/2014 39.00p 39.00p 39.00p 39.00p 0
11/08/2014 37.00p 40.00p 37.00p 39.00p 27820
08/08/2014 37.00p 37.00p 37.00p 37.00p 0
07/08/2014 38.50p 39.00p 37.00p 37.00p 21185
06/08/2014 39.00p 39.00p 37.20p 38.50p 5087
05/08/2014 39.00p 39.00p 36.00p 39.00p 11988
04/08/2014 39.00p 39.00p 38.00p 39.00p 0
01/08/2014 39.00p 39.00p 38.00p 39.00p 0
31/07/2014 39.00p 39.00p 38.00p 39.00p 4900
30/07/2014 39.00p 39.50p 37.06p 39.00p 0
29/07/2014 39.50p 39.50p 37.06p 39.00p 22505
28/07/2014 42.50p 42.50p 37.00p 39.50p 75907
25/07/2014 41.50p 46.00p 41.00p 42.50p 120513
24/07/2014 39.00p 48.00p 37.00p 41.50p 237518
23/07/2014 37.00p 38.50p 36.00p 37.00p 14858
22/07/2014 37.00p 37.00p 36.00p 37.00p 10000
21/07/2014 33.00p 38.00p 33.00p 37.00p 33500
18/07/2014 33.00p 34.92p 33.00p 33.00p 4851
17/07/2014 32.00p 34.00p 32.00p 33.00p 34264
16/07/2014 32.00p 33.00p 30.04p 32.00p 2889
15/07/2014 32.00p 32.00p 30.04p 32.00p 8300
14/07/2014 32.00p 33.00p 31.00p 32.00p 0
11/07/2014 33.00p 33.00p 31.00p 32.00p 17444
10/07/2014 31.00p 33.00p 31.00p 33.00p 36982
09/07/2014 31.00p 31.96p 31.00p 31.00p 6257
08/07/2014 31.00p 32.00p 30.06p 31.00p 0
07/07/2014 32.00p 32.00p 30.06p 31.00p 8434
04/07/2014 33.00p 33.00p 31.00p 32.00p 16600
03/07/2014 35.00p 35.00p 32.00p 33.00p 47006
02/07/2014 34.50p 36.00p 34.50p 35.00p 15000
01/07/2014 34.50p 36.00p 32.00p 34.50p 0
30/06/2014 34.50p 36.00p 32.00p 34.50p 0
27/06/2014 34.50p 36.00p 32.00p 34.50p 0
26/06/2014 36.00p 36.00p 32.00p 34.50p 67540
25/06/2014 36.00p 36.00p 34.00p 36.00p 0
24/06/2014 36.00p 36.00p 34.00p 36.00p 0
23/06/2014 36.00p 36.00p 34.00p 36.00p 426
20/06/2014 36.00p 37.00p 34.00p 36.00p 408
19/06/2014 36.00p 36.00p 34.00p 36.00p 10000
18/06/2014 36.00p 36.00p 34.00p 36.00p 0
17/06/2014 36.00p 36.00p 34.00p 36.00p 3124
16/06/2014 36.00p 36.00p 34.00p 36.00p 0
13/06/2014 36.00p 36.00p 34.00p 36.00p 4000
12/06/2014 36.00p 37.00p 36.00p 36.00p 2670
11/06/2014 37.00p 37.00p 34.50p 36.00p 31647
10/06/2014 37.00p 37.00p 35.00p 37.00p 0
09/06/2014 37.00p 37.00p 35.00p 37.00p 5946
06/06/2014 38.00p 38.00p 37.00p 37.00p 20009
05/06/2014 38.00p 38.40p 35.50p 38.00p 0
04/06/2014 35.50p 38.40p 35.50p 38.00p 60678
03/06/2014 35.50p 37.00p 34.00p 35.50p 9501
02/06/2014 37.50p 37.50p 34.00p 35.50p 21500
30/05/2014 37.50p 39.00p 36.04p 37.50p 41843
29/05/2014 39.00p 40.00p 36.04p 37.50p 53007
28/05/2014 37.00p 44.80p 36.00p 39.00p 272993
27/05/2014 36.00p 37.00p 34.00p 36.00p 0
23/05/2014 34.00p 37.00p 34.00p 36.00p 36962
22/05/2014 33.50p 36.00p 33.50p 34.00p 57792
21/05/2014 37.00p 37.00p 30.00p 33.50p 303854
20/05/2014 36.50p 39.00p 35.08p 37.00p 62000
19/05/2014 39.00p 39.38p 36.00p 36.50p 65930
16/05/2014 37.00p 41.00p 37.00p 39.00p 247736
15/05/2014 34.50p 37.00p 33.03p 36.00p 73238
14/05/2014 34.00p 36.00p 34.00p 34.50p 16000
13/05/2014 34.00p 36.00p 34.00p 34.00p 52597
12/05/2014 34.00p 35.16p 33.10p 34.00p 10802
09/05/2014 34.00p 34.85p 34.00p 34.00p 0
08/05/2014 34.00p 34.85p 34.00p 34.00p 14330
07/05/2014 31.00p 36.00p 31.00p 34.00p 150452
06/05/2014 31.00p 31.00p 30.95p 31.00p 22000
02/05/2014 31.00p 31.00p 30.00p 31.00p 7122
01/05/2014 31.00p 31.00p 30.96p 31.00p 1560
30/04/2014 31.00p 31.00p 30.00p 31.00p 4000
29/04/2014 31.00p 31.00p 31.00p 31.00p 49964
28/04/2014 29.50p 31.97p 29.50p 31.00p 156102
25/04/2014 29.50p 32.50p 29.00p 29.50p 0
24/04/2014 31.00p 32.50p 29.00p 29.50p 35716
23/04/2014 27.00p 32.00p 26.30p 31.00p 520178
22/04/2014 27.00p 28.00p 27.00p 27.00p 30657
17/04/2014 27.00p 27.99p 27.00p 27.00p 3587
16/04/2014 27.00p 27.00p 26.04p 27.00p 40000
15/04/2014 27.00p 28.00p 27.00p 27.00p 0
14/04/2014 27.00p 28.00p 27.00p 27.00p 10000
11/04/2014 27.00p 27.56p 26.00p 27.00p 27000
10/04/2014 27.00p 28.00p 27.00p 27.00p 21297
09/04/2014 24.00p 28.00p 22.50p 27.00p 386574
08/04/2014 24.00p 25.50p 20.00p 24.00p 5125756
07/04/2014 24.00p 24.70p 24.00p 24.00p 4004
04/04/2014 24.00p 25.50p 24.00p 24.00p 0
03/04/2014 25.50p 25.50p 24.00p 24.00p 38486
02/04/2014 25.50p 26.00p 24.00p 25.50p 0
01/04/2014 25.50p 26.00p 24.00p 25.50p 0
31/03/2014 26.00p 26.00p 24.00p 25.50p 15000
28/03/2014 26.00p 27.00p 26.00p 26.00p 0
27/03/2014 26.00p 27.00p 26.00p 26.00p 7900
26/03/2014 26.00p 26.00p 24.10p 26.00p 6241
25/03/2014 27.00p 27.40p 24.00p 26.00p 22071
24/03/2014 27.00p 28.00p 25.00p 27.00p 42464
21/03/2014 27.50p 28.00p 27.00p 27.00p 12000
20/03/2014 30.00p 31.00p 27.00p 27.50p 31500
19/03/2014 26.00p 32.00p 26.00p 30.00p 549744

*Close Price adjusted for both dividends and splits