Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 18/03/2014 | 25.00p | 27.00p | 24.00p | 25.50p | 67865 |
| 17/03/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 14/03/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 0 |
| 13/03/2014 | 25.00p | 25.00p | 24.00p | 25.00p | 16500 |
| 12/03/2014 | 25.00p | 26.01p | 24.00p | 25.00p | 0 |
| 11/03/2014 | 24.00p | 26.01p | 24.00p | 25.00p | 80000 |
| 10/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 07/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 4075 |
| 06/03/2014 | 24.00p | 24.00p | 24.00p | 24.00p | 26668 |
| 05/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 04/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 03/03/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 28/02/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 27/02/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 0 |
| 26/02/2014 | 24.00p | 25.50p | 24.00p | 24.00p | 753 |
| 25/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 24/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 21/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 20/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 0 |
| 19/02/2014 | 24.00p | 24.00p | 22.10p | 24.00p | 12000 |
| 18/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 17/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 14/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 13/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 12/02/2014 | 24.50p | 25.00p | 24.00p | 24.00p | 0 |
| 11/02/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 20000 |
| 10/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 07/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 06/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 05/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 04/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 03/02/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 31/01/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 0 |
| 30/01/2014 | 24.00p | 24.00p | 22.60p | 24.00p | 960 |
| 29/01/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 32 |
| 28/01/2014 | 24.00p | 24.50p | 24.00p | 24.00p | 4000 |
| 27/01/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 24/01/2014 | 24.50p | 25.00p | 24.00p | 24.00p | 25988 |
| 23/01/2014 | 22.50p | 26.00p | 22.50p | 24.50p | 115013 |
| 22/01/2014 | 20.50p | 24.00p | 20.50p | 22.50p | 147310 |
| 21/01/2014 | 17.00p | 22.00p | 17.00p | 20.50p | 74465 |
| 20/01/2014 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 17/01/2014 | 15.00p | 17.00p | 15.00p | 15.00p | 99681 |
| 16/01/2014 | 15.00p | 15.10p | 14.50p | 15.00p | 0 |
| 15/01/2014 | 15.00p | 15.10p | 14.50p | 15.00p | 0 |
| 14/01/2014 | 14.50p | 15.10p | 14.50p | 15.00p | 3311 |
| 13/01/2014 | 14.50p | 14.50p | 13.00p | 14.50p | 0 |
| 10/01/2014 | 14.50p | 14.50p | 13.00p | 14.50p | 19000 |
| 09/01/2014 | 14.50p | 15.10p | 14.50p | 14.50p | 0 |
| 08/01/2014 | 14.50p | 15.10p | 14.50p | 14.50p | 45000 |
| 07/01/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 06/01/2014 | 14.50p | 16.00p | 14.00p | 14.50p | 0 |
| 03/01/2014 | 16.00p | 16.00p | 14.00p | 14.50p | 6268 |
| 02/01/2014 | 15.50p | 16.00p | 15.00p | 15.50p | 0 |
| 31/12/2013 | 15.50p | 16.00p | 15.00p | 16.00p | 0 |
| 30/12/2013 | 15.50p | 16.00p | 15.00p | 15.50p | 0 |
| 27/12/2013 | 16.00p | 16.00p | 15.00p | 15.50p | 5000 |
| 24/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 23/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 20/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 19/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 18/12/2013 | 16.00p | 16.50p | 15.00p | 16.00p | 0 |
| 17/12/2013 | 16.00p | 16.50p | 15.00p | 15.00p | 0 |
| 16/12/2013 | 16.50p | 16.50p | 15.00p | 16.00p | 0 |
| 13/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 12/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 11/12/2013 | 16.00p | 16.00p | 15.00p | 15.00p | 0 |
| 10/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 09/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 06/12/2013 | 16.00p | 16.00p | 15.00p | 15.00p | 7001 |
| 05/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 04/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 03/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 02/12/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 29/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 0 |
| 28/11/2013 | 16.00p | 16.00p | 15.00p | 16.00p | 6000 |
| 27/11/2013 | 16.00p | 16.98p | 16.00p | 16.00p | 0 |
| 26/11/2013 | 16.00p | 16.98p | 16.00p | 16.00p | 5889 |
| 25/11/2013 | 15.50p | 16.97p | 15.50p | 16.00p | 8839 |
| 22/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 21/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 20/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 19/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 18/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 15/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 14/11/2013 | 15.50p | 15.50p | 15.00p | 15.50p | 0 |
| 13/11/2013 | 15.00p | 15.50p | 15.00p | 15.50p | 30000 |
| 12/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 11/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 08/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 0 |
| 07/11/2013 | 15.00p | 17.00p | 15.00p | 15.00p | 32352 |
| 06/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 05/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 04/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 01/11/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 31/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 30/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 35000 |
| 29/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 28/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 25/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 24/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 25130 |
| 23/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 0 |
| 22/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 6268 |
| 21/10/2013 | 15.00p | 16.00p | 15.00p | 15.00p | 10000 |
| 18/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 17/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 16/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 15/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 0 |
| 14/10/2013 | 15.00p | 15.00p | 14.00p | 15.00p | 11110 |
| 11/10/2013 | 15.00p | 15.00p | 14.60p | 15.00p | 8000 |
| 10/10/2013 | 15.00p | 15.50p | 14.60p | 15.00p | 0 |
| 09/10/2013 | 15.00p | 15.50p | 14.60p | 15.50p | 26 |
| 08/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 07/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 04/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 03/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 02/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 01/10/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 30/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 27/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 26/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 25/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 24/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 23/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 20/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 19/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 18/09/2013 | 15.00p | 16.00p | 14.50p | 15.00p | 0 |
| 17/09/2013 | 14.50p | 16.00p | 14.50p | 15.00p | 10000 |
| 16/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 13/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 12/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 11/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 10/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 09/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 06/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 05/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 04/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 03/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 60094 |
| 02/09/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 30/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 29/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 28/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 27/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 23/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 22/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 0 |
| 21/08/2013 | 14.50p | 16.00p | 14.50p | 14.50p | 35000 |
| 20/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 19/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 16/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 15/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 14/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 0 |
| 13/08/2013 | 14.50p | 14.90p | 14.50p | 14.50p | 10000 |
| 12/08/2013 | 14.50p | 16.00p | 13.50p | 14.50p | 0 |
| 09/08/2013 | 15.50p | 16.00p | 13.50p | 14.50p | 10000 |
| 08/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 07/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 06/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 05/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 02/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 01/08/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 31/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 30/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 3500 |
| 29/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 26/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 25/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 24/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 23/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 22/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 19/07/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 75000 |
| 18/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 17/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 16/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 15/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 12/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 11/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 10/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 09/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 08/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 05/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 04/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 0 |
| 03/07/2013 | 16.00p | 16.00p | 14.50p | 16.00p | 50000 |
| 02/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 01/07/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 28/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 27/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 26/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 25/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 20000 |
| 24/06/2013 | 16.00p | 16.00p | 14.70p | 16.00p | 3850 |
| 21/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 0 |
| 20/06/2013 | 16.00p | 16.00p | 14.00p | 16.00p | 120881 |
| 19/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 18/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 17/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 14/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 13/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 07/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/06/2013 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
*Close Price adjusted for both dividends and splits