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 |
|---|---|---|---|---|---|
| 13/03/2025 | 100.00p | 104.50p | 100.00p | 100.00p | 6952 |
| 12/03/2025 | 100.00p | 103.00p | 95.10p | 100.00p | 9060 |
| 11/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 10/03/2025 | 100.00p | 100.00p | 95.50p | 100.00p | 1018 |
| 07/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 06/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 05/03/2025 | 100.00p | 100.50p | 95.10p | 100.00p | 12839 |
| 04/03/2025 | 100.00p | 101.95p | 96.27p | 100.00p | 26076 |
| 03/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 28/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 27/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 26/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 25/02/2025 | 100.00p | 100.00p | 97.52p | 100.00p | 3077 |
| 24/02/2025 | 100.00p | 102.00p | 97.52p | 100.00p | 5577 |
| 21/02/2025 | 100.00p | 100.00p | 97.50p | 100.00p | 5335 |
| 20/02/2025 | 100.00p | 104.90p | 97.65p | 100.00p | 2836 |
| 19/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 18/02/2025 | 100.00p | 104.75p | 100.00p | 100.00p | 472 |
| 17/02/2025 | 100.00p | 105.00p | 100.00p | 100.00p | 2853 |
| 14/02/2025 | 100.00p | 100.00p | 97.50p | 100.00p | 2675 |
| 13/02/2025 | 97.50p | 100.00p | 95.05p | 100.00p | 40289 |
| 12/02/2025 | 97.50p | 100.00p | 95.05p | 97.50p | 23968 |
| 11/02/2025 | 97.50p | 100.00p | 97.50p | 97.50p | 12742 |
| 10/02/2025 | 97.50p | 99.90p | 95.05p | 97.50p | 20281 |
| 07/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 06/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 05/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 04/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 03/02/2025 | 97.50p | 97.50p | 95.25p | 97.50p | 700 |
| 31/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 30/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 29/01/2025 | 97.50p | 99.75p | 97.50p | 97.50p | 1998 |
| 28/01/2025 | 97.50p | 100.00p | 97.50p | 97.50p | 20000 |
| 27/01/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 8222 |
| 24/01/2025 | 97.50p | 97.50p | 92.25p | 97.50p | 17000 |
| 23/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 22/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 21/01/2025 | 97.50p | 98.00p | 97.50p | 97.50p | 1000 |
| 20/01/2025 | 95.00p | 97.50p | 93.02p | 97.50p | 22463 |
| 17/01/2025 | 95.00p | 95.00p | 94.40p | 95.00p | 0 |
| 16/01/2025 | 95.00p | 95.00p | 93.02p | 95.00p | 138 |
| 15/01/2025 | 92.50p | 95.00p | 92.50p | 95.00p | 5000 |
| 14/01/2025 | 92.50p | 92.50p | 91.07p | 92.50p | 0 |
| 13/01/2025 | 95.00p | 95.00p | 92.50p | 92.50p | 9300 |
| 10/01/2025 | 95.00p | 95.00p | 92.50p | 95.00p | 6196 |
| 09/01/2025 | 97.50p | 97.50p | 95.00p | 95.00p | 4500 |
| 08/01/2025 | 97.50p | 97.50p | 96.90p | 97.50p | 4425 |
| 07/01/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 673 |
| 06/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 03/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 02/01/2025 | 97.50p | 97.75p | 95.05p | 97.50p | 8150 |
| 31/12/2024 | 97.50p | 97.50p | 95.05p | 97.50p | 2421 |
| 30/12/2024 | 97.50p | 97.50p | 95.05p | 97.50p | 801 |
| 27/12/2024 | 97.50p | 97.50p | 96.36p | 97.50p | 0 |
| 24/12/2024 | 97.50p | 97.50p | 96.36p | 97.50p | 0 |
| 23/12/2024 | 97.50p | 97.50p | 95.05p | 97.50p | 1807 |
| 20/12/2024 | 97.50p | 97.50p | 96.36p | 97.50p | 0 |
| 19/12/2024 | 100.00p | 100.00p | 95.11p | 97.50p | 2000 |
| 18/12/2024 | 100.00p | 100.00p | 100.00p | 100.00p | 4982 |
| 17/12/2024 | 100.00p | 100.98p | 95.10p | 100.00p | 12172 |
| 16/12/2024 | 100.00p | 100.00p | 96.50p | 100.00p | 9836 |
| 13/12/2024 | 100.00p | 102.00p | 96.50p | 100.00p | 5307 |
| 12/12/2024 | 102.50p | 102.50p | 100.00p | 100.00p | 5000 |
| 11/12/2024 | 102.50p | 103.13p | 102.50p | 102.50p | 0 |
| 10/12/2024 | 105.00p | 105.00p | 100.10p | 102.50p | 1700 |
| 09/12/2024 | 105.00p | 105.00p | 100.25p | 105.00p | 3589 |
| 06/12/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 10470 |
| 05/12/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 55 |
| 04/12/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 3771 |
| 03/12/2024 | 105.00p | 105.00p | 101.27p | 105.00p | 6000 |
| 02/12/2024 | 105.00p | 107.90p | 105.00p | 105.00p | 478 |
| 29/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 28/11/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 27/11/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 26/11/2024 | 105.00p | 107.97p | 101.00p | 105.00p | 4387 |
| 25/11/2024 | 105.00p | 108.00p | 105.00p | 105.00p | 27 |
| 22/11/2024 | 97.50p | 105.71p | 97.50p | 105.00p | 16383 |
| 21/11/2024 | 102.50p | 109.90p | 97.50p | 97.50p | 5041 |
| 20/11/2024 | 102.50p | 103.68p | 102.50p | 102.50p | 0 |
| 19/11/2024 | 105.00p | 105.50p | 100.26p | 105.00p | 5251 |
| 18/11/2024 | 105.00p | 105.00p | 104.25p | 105.00p | 4000 |
| 15/11/2024 | 105.00p | 107.86p | 100.10p | 105.00p | 1205 |
| 14/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 5000 |
| 13/11/2024 | 105.00p | 107.86p | 105.00p | 105.00p | 0 |
| 12/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 7000 |
| 11/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 08/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 07/11/2024 | 105.00p | 106.25p | 100.10p | 105.00p | 5819 |
| 06/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 05/11/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 5711 |
| 04/11/2024 | 105.00p | 105.00p | 100.10p | 105.00p | 2899 |
| 01/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 31/10/2024 | 105.00p | 105.00p | 100.25p | 105.00p | 2199 |
| 30/10/2024 | 102.50p | 105.00p | 101.75p | 105.00p | 5000 |
| 29/10/2024 | 102.50p | 102.50p | 100.00p | 102.50p | 12500 |
| 28/10/2024 | 102.50p | 103.50p | 100.00p | 102.50p | 18519 |
| 25/10/2024 | 102.50p | 102.50p | 102.50p | 102.50p | 0 |
| 24/10/2024 | 102.50p | 103.10p | 100.00p | 102.50p | 5138 |
| 23/10/2024 | 105.00p | 105.00p | 100.00p | 102.50p | 22342 |
| 22/10/2024 | 105.00p | 107.00p | 105.00p | 105.00p | 38 |
| 21/10/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 18/10/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 17/10/2024 | 105.00p | 107.00p | 102.25p | 105.00p | 12500 |
| 16/10/2024 | 105.00p | 105.75p | 105.00p | 105.00p | 8000 |
| 15/10/2024 | 105.00p | 105.00p | 100.00p | 105.00p | 26157 |
| 14/10/2024 | 105.00p | 107.00p | 101.33p | 105.00p | 12103 |
| 11/10/2024 | 105.00p | 107.00p | 101.33p | 105.00p | 8376 |
| 10/10/2024 | 105.00p | 107.27p | 105.00p | 105.00p | 0 |
| 09/10/2024 | 105.00p | 107.00p | 100.00p | 105.00p | 28661 |
| 08/10/2024 | 100.00p | 105.00p | 87.75p | 105.00p | 1038949 |
| 07/10/2024 | 100.00p | 102.27p | 100.00p | 100.00p | 0 |
| 04/10/2024 | 100.00p | 104.25p | 97.28p | 100.00p | 1253 |
| 03/10/2024 | 100.00p | 104.45p | 100.00p | 100.00p | 10279 |
| 02/10/2024 | 100.00p | 104.50p | 96.75p | 100.00p | 3233 |
| 01/10/2024 | 95.00p | 102.97p | 95.00p | 100.00p | 4347 |
| 30/09/2024 | 97.50p | 98.50p | 93.11p | 95.00p | 12239 |
| 27/09/2024 | 97.50p | 97.50p | 93.11p | 97.50p | 6545 |
| 26/09/2024 | 97.50p | 97.50p | 93.11p | 97.50p | 3000 |
| 25/09/2024 | 97.50p | 103.00p | 97.00p | 97.50p | 7049 |
| 24/09/2024 | 100.00p | 103.00p | 92.90p | 100.00p | 13385 |
| 23/09/2024 | 100.00p | 100.00p | 96.75p | 100.00p | 2525 |
| 20/09/2024 | 100.00p | 103.00p | 100.00p | 100.00p | 2951 |
| 19/09/2024 | 100.00p | 103.25p | 95.25p | 100.00p | 8263 |
| 18/09/2024 | 100.00p | 100.00p | 98.50p | 100.00p | 10000 |
| 17/09/2024 | 100.00p | 104.50p | 100.00p | 100.00p | 385 |
| 16/09/2024 | 100.00p | 100.00p | 98.50p | 100.00p | 33 |
| 13/09/2024 | 100.00p | 105.00p | 100.00p | 100.00p | 10000 |
| 12/09/2024 | 100.00p | 100.00p | 99.29p | 100.00p | 0 |
| 11/09/2024 | 100.00p | 100.00p | 99.29p | 100.00p | 0 |
| 10/09/2024 | 100.00p | 103.47p | 96.75p | 100.00p | 2903 |
| 09/09/2024 | 100.00p | 100.00p | 96.60p | 100.00p | 30000 |
| 06/09/2024 | 100.00p | 104.25p | 98.77p | 100.00p | 6022 |
| 05/09/2024 | 100.00p | 104.50p | 98.12p | 100.00p | 4110 |
| 04/09/2024 | 105.00p | 105.00p | 100.50p | 102.50p | 25553 |
| 03/09/2024 | 107.50p | 107.50p | 103.00p | 105.00p | 4423 |
| 02/09/2024 | 107.50p | 111.45p | 107.50p | 107.50p | 294 |
| 30/08/2024 | 107.50p | 111.75p | 103.00p | 107.50p | 3690 |
| 29/08/2024 | 107.50p | 107.50p | 103.00p | 107.50p | 1014 |
| 28/08/2024 | 110.00p | 112.90p | 106.00p | 107.50p | 25869 |
| 27/08/2024 | 100.00p | 114.00p | 100.00p | 110.00p | 11364 |
| 23/08/2024 | 100.00p | 100.00p | 98.50p | 100.00p | 521 |
| 22/08/2024 | 102.50p | 105.00p | 97.13p | 100.00p | 369 |
| 21/08/2024 | 102.50p | 102.50p | 96.94p | 102.50p | 20236 |
| 20/08/2024 | 102.50p | 103.68p | 102.50p | 102.50p | 0 |
| 19/08/2024 | 102.50p | 109.85p | 95.00p | 102.50p | 28091 |
| 16/08/2024 | 105.00p | 109.00p | 100.00p | 102.50p | 35170 |
| 15/08/2024 | 105.00p | 105.00p | 103.75p | 105.00p | 0 |
| 14/08/2024 | 107.50p | 108.50p | 102.10p | 105.00p | 35000 |
| 13/08/2024 | 107.50p | 115.00p | 107.50p | 107.50p | 890 |
| 12/08/2024 | 102.50p | 115.00p | 102.50p | 107.50p | 14351 |
| 09/08/2024 | 102.50p | 102.50p | 99.00p | 102.50p | 790 |
| 08/08/2024 | 102.50p | 109.70p | 100.60p | 102.50p | 6868 |
| 07/08/2024 | 102.50p | 104.00p | 98.50p | 102.50p | 7800 |
| 06/08/2024 | 102.50p | 109.00p | 96.80p | 102.50p | 5637 |
| 05/08/2024 | 112.50p | 112.50p | 100.00p | 102.50p | 43191 |
| 02/08/2024 | 112.50p | 118.00p | 106.00p | 112.50p | 229 |
| 01/08/2024 | 112.50p | 118.00p | 105.75p | 112.50p | 6503 |
| 31/07/2024 | 112.50p | 112.50p | 107.60p | 112.50p | 5075 |
| 30/07/2024 | 112.50p | 112.50p | 107.53p | 112.50p | 5058 |
| 29/07/2024 | 112.50p | 119.00p | 107.25p | 112.50p | 42220 |
| 26/07/2024 | 112.50p | 115.70p | 111.32p | 112.50p | 10811 |
| 25/07/2024 | 112.50p | 115.80p | 110.00p | 112.50p | 9136 |
| 24/07/2024 | 117.50p | 120.00p | 107.00p | 112.50p | 80906 |
| 23/07/2024 | 115.00p | 124.80p | 115.00p | 120.00p | 22307 |
| 22/07/2024 | 115.00p | 119.00p | 111.00p | 115.00p | 3060 |
| 19/07/2024 | 107.50p | 115.00p | 100.00p | 115.00p | 2024 |
| 18/07/2024 | 115.00p | 119.00p | 113.50p | 115.00p | 873 |
| 17/07/2024 | 115.00p | 115.00p | 113.75p | 115.00p | 0 |
| 16/07/2024 | 115.00p | 115.00p | 113.50p | 115.00p | 2500 |
| 15/07/2024 | 115.00p | 119.00p | 115.00p | 115.00p | 42 |
| 12/07/2024 | 117.50p | 119.80p | 112.60p | 115.00p | 15624 |
| 11/07/2024 | 115.00p | 124.00p | 115.00p | 117.50p | 3026 |
| 10/07/2024 | 107.50p | 119.50p | 107.50p | 115.00p | 23831 |
| 09/07/2024 | 107.50p | 113.50p | 104.50p | 107.50p | 1507 |
| 08/07/2024 | 107.50p | 114.00p | 105.50p | 107.50p | 10769 |
| 05/07/2024 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 04/07/2024 | 100.00p | 109.00p | 100.00p | 107.50p | 15160 |
| 03/07/2024 | 107.50p | 107.50p | 95.20p | 100.00p | 65658 |
| 02/07/2024 | 107.50p | 112.00p | 101.50p | 107.50p | 21731 |
| 01/07/2024 | 107.50p | 114.70p | 103.50p | 107.50p | 10935 |
| 28/06/2024 | 107.50p | 114.70p | 103.40p | 107.50p | 19654 |
| 27/06/2024 | 107.50p | 114.70p | 103.00p | 107.50p | 834 |
| 26/06/2024 | 107.50p | 114.70p | 102.25p | 107.50p | 6008 |
| 25/06/2024 | 112.50p | 116.80p | 101.00p | 107.50p | 16692 |
| 24/06/2024 | 115.00p | 116.90p | 105.15p | 112.50p | 15547 |
| 21/06/2024 | 117.50p | 119.50p | 110.20p | 115.00p | 33037 |
| 20/06/2024 | 122.50p | 122.50p | 115.00p | 117.50p | 7476 |
| 19/06/2024 | 122.50p | 123.50p | 120.00p | 122.50p | 9181 |
| 18/06/2024 | 117.50p | 127.00p | 115.30p | 122.50p | 5861 |
| 17/06/2024 | 117.50p | 120.50p | 117.50p | 117.50p | 2000 |
| 14/06/2024 | 117.50p | 119.50p | 112.50p | 117.50p | 16645 |
| 13/06/2024 | 117.50p | 117.50p | 111.25p | 117.50p | 2258 |
| 12/06/2024 | 122.50p | 122.50p | 111.00p | 117.50p | 3698 |
| 11/06/2024 | 122.50p | 127.45p | 120.00p | 122.50p | 1527 |
| 10/06/2024 | 125.00p | 129.00p | 115.30p | 122.50p | 30565 |
| 07/06/2024 | 115.00p | 129.00p | 115.00p | 125.00p | 62448 |
| 06/06/2024 | 112.50p | 125.00p | 112.50p | 115.00p | 59150 |
| 05/06/2024 | 105.00p | 118.00p | 100.50p | 115.00p | 172840 |
| 04/06/2024 | 105.00p | 108.45p | 100.50p | 105.00p | 30323 |
| 03/06/2024 | 100.00p | 109.00p | 100.00p | 105.00p | 23697 |
*Close Price adjusted for both dividends and splits