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:
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
- Hold Schroders (SDR) by Jefferies
- Buy Lloyds Banking Group (LLOY) by Ben Martin in The Times - Tempus
- Neutral easyJet (EZJ) by ODDO BHF
- Outperform International Consolidated Airlines Group SA (CDI) (IAG) by ODDO BHF
- Underperform Wizz Air Holdings (WIZZ) by ODDO BHF
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/10/2012 | 15.00p | 15.00p | 13.04p | 15.00p | 4251 |
| 01/10/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
| 28/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
| 27/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
| 26/09/2012 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
| 25/09/2012 | 15.50p | 15.50p | 14.00p | 15.00p | 2785 |
| 24/09/2012 | 16.00p | 16.00p | 14.04p | 15.50p | 6063 |
| 21/09/2012 | 17.00p | 17.00p | 16.00p | 16.00p | 5336 |
| 20/09/2012 | 12.00p | 18.00p | 12.00p | 17.00p | 55926 |
| 19/09/2012 | 10.50p | 12.66p | 9.50p | 12.00p | 18361 |
| 18/09/2012 | 8.00p | 10.50p | 8.00p | 10.50p | 28361 |
| 17/09/2012 | 8.00p | 10.25p | 8.00p | 8.00p | 537500 |
| 14/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 0 |
| 13/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 0 |
| 12/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 1500 |
| 11/09/2012 | 8.00p | 8.00p | 6.00p | 8.00p | 0 |
| 10/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 07/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 06/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 05/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 04/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 03/09/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 31/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 30/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 29/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 28/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 24/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 23/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 22/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 21/08/2012 | 6.50p | 7.00p | 6.00p | 7.00p | 0 |
| 20/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 17/08/2012 | 6.50p | 7.00p | 6.00p | 7.00p | 0 |
| 16/08/2012 | 6.50p | 7.00p | 6.00p | 7.00p | 1000 |
| 15/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 14/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 13/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 10/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 09/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 08/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 07/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 06/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 03/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 02/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 01/08/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 31/07/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 24795 |
| 30/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 27/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 26/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 25/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 24/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 23/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 20/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 19/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 18/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 17/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 16/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 13/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 3508 |
| 12/07/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 11/07/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 10000 |
| 10/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 09/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 06/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 05/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 04/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 03/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 02/07/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 29/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 28/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 27/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 26/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 25/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 22/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 21/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 20/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 19/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 18/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 15/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 14/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 13/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 12/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 11/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 0 |
| 08/06/2012 | 7.00p | 7.00p | 6.02p | 7.00p | 1020 |
| 07/06/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 06/06/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 01/06/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 31/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 30/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 29/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 28/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 25/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 24/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 23/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 22/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 21/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 18/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 17/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 16/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 15/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 14/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 11/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 0 |
| 10/05/2012 | 7.00p | 7.00p | 6.00p | 7.00p | 5700 |
| 09/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 08/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 04/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 03/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 02/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 01/05/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 4000 |
| 30/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 27/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 26/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 25/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 24/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 23/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 20/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 19/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 18/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 17/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 16/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 13/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 0 |
| 12/04/2012 | 7.00p | 8.00p | 7.00p | 7.00p | 551 |
| 11/04/2012 | 10.25p | 10.25p | 7.00p | 7.00p | 40000 |
| 10/04/2012 | 10.25p | 10.25p | 9.00p | 10.25p | 0 |
| 05/04/2012 | 10.25p | 10.25p | 9.00p | 10.25p | 15000 |
| 04/04/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 03/04/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 02/04/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 30/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 29/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 28/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 27/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 26/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 23/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 22/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 21/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 20/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 19/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 0 |
| 16/03/2012 | 10.25p | 10.25p | 9.50p | 10.25p | 1700 |
| 15/03/2012 | 10.25p | 11.00p | 9.50p | 10.25p | 0 |
| 14/03/2012 | 10.00p | 11.00p | 9.50p | 10.25p | 177500 |
| 13/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 12/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 09/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 08/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 07/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 06/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 05/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 0 |
| 02/03/2012 | 10.00p | 10.00p | 9.40p | 10.00p | 10000 |
| 01/03/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 29/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 28/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 27/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 24/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 23/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 22/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 21/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 20/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 17/02/2012 | 10.00p | 10.99p | 9.50p | 10.00p | 0 |
| 16/02/2012 | 9.50p | 10.99p | 9.50p | 10.00p | 9099 |
| 15/02/2012 | 9.50p | 9.50p | 8.25p | 9.50p | 0 |
| 14/02/2012 | 8.25p | 9.50p | 8.25p | 9.50p | 22000 |
| 13/02/2012 | 8.00p | 9.00p | 8.00p | 8.25p | 30000 |
| 10/02/2012 | 8.00p | 9.00p | 7.00p | 8.00p | 0 |
| 09/02/2012 | 8.00p | 9.00p | 7.00p | 8.00p | 0 |
| 08/02/2012 | 8.00p | 9.00p | 7.00p | 8.00p | 2000 |
| 07/02/2012 | 8.00p | 8.00p | 8.00p | 8.00p | 594 |
| 06/02/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 03/02/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 02/02/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 01/02/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 31/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 30/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 27/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 26/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 25/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 24/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 23/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 20/01/2012 | 8.00p | 8.75p | 8.00p | 8.00p | 0 |
| 19/01/2012 | 8.75p | 8.75p | 8.00p | 8.00p | 8500 |
| 18/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 17/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 16/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 13/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 12/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 11/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 10/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 09/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 06/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 05/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 04/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 03/01/2012 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 30/12/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 0 |
| 29/12/2011 | 8.75p | 8.75p | 8.00p | 8.75p | 20000 |
| 28/12/2011 | 9.00p | 10.00p | 7.00p | 8.75p | 0 |
| 23/12/2011 | 9.00p | 10.00p | 7.00p | 9.00p | 0 |
| 22/12/2011 | 9.00p | 10.00p | 7.00p | 9.00p | 0 |
| 21/12/2011 | 9.00p | 10.00p | 7.00p | 9.00p | 0 |
| 20/12/2011 | 9.00p | 10.00p | 7.00p | 9.00p | 0 |
| 19/12/2011 | 9.00p | 10.00p | 7.00p | 9.00p | 0 |
| 16/12/2011 | 10.00p | 10.00p | 7.00p | 9.00p | 0 |
| 15/12/2011 | 9.00p | 9.00p | 7.00p | 9.00p | 0 |
*Close Price adjusted for both dividends and splits