RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/02/2024 75.00p 76.60p 74.20p 75.00p 2423
31/01/2024 72.50p 79.75p 71.35p 75.00p 29920
30/01/2024 72.50p 75.00p 70.05p 75.00p 13396
29/01/2024 72.50p 75.00p 70.75p 75.00p 1524
26/01/2024 72.50p 75.00p 71.63p 75.00p 3401
25/01/2024 72.50p 75.00p 71.25p 75.00p 587
24/01/2024 67.50p 75.00p 67.50p 75.00p 85190
23/01/2024 67.50p 67.50p 65.00p 65.00p 3119
22/01/2024 69.00p 69.95p 67.50p 67.50p 100588
19/01/2024 62.50p 69.00p 62.15p 65.00p 171290
18/01/2024 62.50p 62.50p 60.25p 62.50p 800
17/01/2024 62.50p 64.00p 60.05p 62.50p 5062
16/01/2024 62.50p 63.13p 62.50p 62.50p 0
15/01/2024 62.50p 63.13p 62.50p 62.50p 0
12/01/2024 62.50p 63.13p 62.50p 62.50p 0
11/01/2024 62.50p 64.00p 62.50p 62.50p 78
10/01/2024 62.50p 64.00p 62.50p 62.50p 1500
09/01/2024 60.00p 64.00p 60.00p 62.50p 3900
08/01/2024 60.00p 63.00p 60.00p 60.00p 1729
05/01/2024 60.00p 63.00p 60.00p 60.00p 7000
04/01/2024 60.00p 63.00p 60.00p 60.00p 1
03/01/2024 60.00p 60.90p 60.00p 60.00p 7500
02/01/2024 60.00p 61.10p 56.62p 60.00p 6500
29/12/2023 60.00p 62.00p 60.00p 60.00p 2
28/12/2023 60.00p 62.00p 56.60p 60.00p 7500
27/12/2023 60.00p 62.60p 56.50p 60.00p 4464
22/12/2023 60.00p 60.00p 60.00p 60.00p 0
21/12/2023 60.00p 63.00p 58.50p 60.00p 9415
20/12/2023 60.00p 63.00p 60.00p 60.00p 10004
19/12/2023 60.00p 60.00p 60.00p 60.00p 0
18/12/2023 60.00p 62.95p 60.00p 60.00p 2
15/12/2023 60.00p 62.95p 60.00p 60.00p 162
14/12/2023 60.00p 63.00p 60.00p 60.00p 19500
13/12/2023 61.50p 63.17p 55.00p 60.00p 74501
12/12/2023 61.50p 65.00p 59.30p 61.50p 26721
11/12/2023 57.00p 64.40p 57.00p 61.50p 42122
08/12/2023 57.00p 60.00p 57.00p 57.00p 6
07/12/2023 56.00p 60.00p 56.00p 57.00p 2
06/12/2023 55.00p 58.00p 55.00p 56.00p 1786
05/12/2023 55.00p 55.00p 53.50p 55.00p 1000
04/12/2023 55.00p 55.00p 55.00p 55.00p 0
01/12/2023 55.00p 58.00p 53.50p 55.00p 9518
30/11/2023 55.00p 57.94p 53.30p 55.00p 1970
29/11/2023 51.00p 58.00p 51.00p 55.00p 25000
28/11/2023 52.00p 52.00p 50.04p 52.00p 85
27/11/2023 52.00p 52.00p 51.09p 52.00p 0
24/11/2023 52.00p 52.00p 50.04p 52.00p 1169
23/11/2023 52.00p 52.00p 51.09p 52.00p 0
22/11/2023 52.00p 52.00p 51.09p 52.00p 0
21/11/2023 52.00p 53.70p 52.00p 52.00p 8838
20/11/2023 52.00p 52.00p 50.50p 52.00p 12000
17/11/2023 52.00p 52.00p 51.09p 52.00p 0
16/11/2023 52.00p 52.00p 51.09p 52.00p 0
15/11/2023 52.00p 54.00p 52.00p 52.00p 10000
14/11/2023 52.00p 52.00p 51.09p 52.00p 0
13/11/2023 52.50p 52.50p 48.50p 52.00p 35838
10/11/2023 52.50p 52.50p 51.36p 52.50p 0
09/11/2023 52.50p 52.50p 51.36p 52.50p 0
08/11/2023 52.50p 52.50p 51.36p 52.50p 0
07/11/2023 52.50p 52.50p 51.36p 52.50p 0
06/11/2023 52.50p 54.00p 50.05p 52.50p 61
03/11/2023 52.50p 52.50p 50.05p 52.50p 750
02/11/2023 52.50p 52.50p 51.36p 52.50p 0
01/11/2023 52.50p 52.50p 50.05p 52.50p 1499
31/10/2023 52.50p 52.50p 50.05p 52.50p 100
30/10/2023 52.50p 54.00p 52.50p 52.50p 1000
27/10/2023 52.50p 52.50p 51.36p 52.50p 0
26/10/2023 52.50p 52.50p 51.36p 52.50p 0
25/10/2023 52.50p 52.50p 50.05p 52.50p 536
24/10/2023 52.50p 55.00p 52.50p 52.50p 12052
23/10/2023 52.50p 52.50p 50.05p 52.50p 220
20/10/2023 52.50p 52.50p 51.36p 52.50p 0
19/10/2023 53.50p 53.50p 52.00p 53.50p 7197
18/10/2023 53.50p 53.50p 53.13p 53.50p 0
17/10/2023 53.50p 53.50p 53.13p 53.50p 0
16/10/2023 55.00p 55.00p 52.00p 53.50p 3931
13/10/2023 55.00p 55.00p 55.00p 55.00p 0
12/10/2023 55.00p 55.00p 53.04p 55.00p 847
11/10/2023 57.50p 57.50p 53.04p 55.00p 10208
10/10/2023 57.50p 57.50p 57.50p 57.50p 3
09/10/2023 57.50p 57.50p 56.25p 57.50p 0
06/10/2023 57.50p 59.00p 57.50p 57.50p 854
05/10/2023 57.50p 59.00p 57.50p 57.50p 2623
04/10/2023 57.50p 57.50p 55.05p 57.50p 1000
03/10/2023 57.50p 59.25p 55.05p 57.50p 3650
02/10/2023 57.50p 59.25p 55.50p 57.50p 1718
29/09/2023 57.50p 57.50p 56.82p 57.50p 0
28/09/2023 57.50p 59.25p 55.50p 57.50p 7052
27/09/2023 57.50p 59.25p 57.50p 57.50p 2918
26/09/2023 58.00p 58.00p 55.05p 57.50p 2
25/09/2023 59.50p 61.25p 56.04p 58.00p 24153
22/09/2023 59.50p 61.50p 59.50p 59.50p 9041
21/09/2023 58.50p 60.00p 57.00p 58.50p 18041
20/09/2023 58.50p 60.00p 58.50p 58.50p 1646
19/09/2023 58.50p 59.18p 58.50p 58.50p 0
18/09/2023 58.50p 60.00p 57.00p 58.50p 7254
15/09/2023 58.50p 60.00p 57.03p 58.50p 2003
14/09/2023 58.50p 58.50p 57.00p 58.50p 1044
13/09/2023 52.50p 60.00p 52.50p 58.50p 85606
12/09/2023 51.50p 55.00p 51.50p 52.50p 14839
11/09/2023 51.50p 52.70p 50.50p 51.50p 11331
08/09/2023 51.50p 51.50p 50.50p 51.50p 500
07/09/2023 53.50p 53.50p 51.50p 51.50p 19567
06/09/2023 53.50p 53.50p 53.29p 53.50p 0
05/09/2023 53.50p 55.00p 53.50p 53.50p 1174
04/09/2023 53.50p 55.00p 52.20p 53.50p 14571
01/09/2023 53.50p 54.70p 52.00p 53.50p 24237
31/08/2023 53.50p 55.00p 53.50p 53.50p 1867
30/08/2023 53.50p 54.70p 53.50p 53.50p 182
29/08/2023 53.50p 55.00p 53.50p 53.50p 101
25/08/2023 53.50p 55.00p 53.50p 53.50p 48
24/08/2023 53.50p 55.00p 52.03p 53.50p 10547
23/08/2023 47.50p 53.50p 46.75p 53.50p 112949
22/08/2023 47.50p 49.95p 47.50p 47.50p 7202
21/08/2023 47.50p 49.95p 47.50p 47.50p 2
18/08/2023 47.50p 49.95p 47.50p 47.50p 2328
17/08/2023 47.00p 49.00p 47.00p 47.50p 51766
16/08/2023 47.00p 49.00p 47.00p 47.00p 14999
15/08/2023 47.00p 47.00p 47.00p 47.00p 12648
14/08/2023 47.00p 50.00p 47.00p 47.00p 15006
11/08/2023 47.00p 48.40p 47.00p 47.00p 5165
10/08/2023 47.00p 48.40p 45.50p 47.00p 292
09/08/2023 44.00p 49.00p 44.00p 47.00p 49685
08/08/2023 41.00p 44.00p 41.00p 44.00p 34090
07/08/2023 41.00p 43.00p 39.00p 41.00p 7156
04/08/2023 40.00p 43.00p 39.04p 41.00p 6595
03/08/2023 40.00p 42.00p 40.00p 40.00p 2900
02/08/2023 40.00p 42.00p 38.25p 40.00p 6050
01/08/2023 40.00p 41.75p 38.00p 40.00p 36927
31/07/2023 40.00p 42.00p 39.10p 40.00p 9307
28/07/2023 39.50p 42.00p 39.00p 40.00p 31058
27/07/2023 39.50p 41.00p 38.71p 39.50p 28029
26/07/2023 20.00p 41.00p 20.00p 39.50p 316664
25/07/2023 18.00p 18.00p 16.86p 18.00p 0
24/07/2023 18.00p 18.00p 16.86p 18.00p 0
21/07/2023 18.00p 18.00p 16.86p 18.00p 0
20/07/2023 18.00p 18.00p 16.86p 18.00p 0
19/07/2023 18.00p 18.00p 16.86p 18.00p 0
18/07/2023 18.00p 18.00p 16.86p 18.00p 0
17/07/2023 18.00p 18.00p 16.50p 18.00p 4500
14/07/2023 18.00p 18.00p 16.86p 18.00p 0
13/07/2023 18.00p 18.00p 16.86p 18.00p 0
12/07/2023 18.00p 18.00p 16.86p 18.00p 0
11/07/2023 18.00p 18.00p 16.86p 18.00p 0
10/07/2023 18.00p 18.00p 16.40p 18.00p 13000
07/07/2023 18.00p 18.00p 16.86p 18.00p 0
06/07/2023 18.00p 18.00p 16.86p 18.00p 0
05/07/2023 18.00p 18.00p 16.86p 18.00p 0
04/07/2023 18.00p 18.00p 16.86p 18.00p 0
03/07/2023 18.00p 18.00p 16.86p 18.00p 0
30/06/2023 18.00p 18.00p 16.40p 18.00p 154
29/06/2023 18.00p 18.00p 16.86p 18.00p 0
28/06/2023 18.00p 18.00p 16.40p 18.00p 1
27/06/2023 18.00p 18.00p 16.86p 18.00p 0
26/06/2023 18.00p 18.00p 16.75p 18.00p 0
23/06/2023 18.00p 18.00p 16.40p 18.00p 500
22/06/2023 18.00p 18.00p 16.75p 18.00p 0
21/06/2023 18.00p 18.00p 16.24p 18.00p 852
20/06/2023 18.00p 18.00p 16.75p 18.00p 0
19/06/2023 18.00p 18.00p 16.75p 18.00p 0
16/06/2023 18.00p 18.00p 16.75p 18.00p 0
15/06/2023 18.00p 18.00p 16.75p 18.00p 0
14/06/2023 18.00p 18.00p 16.75p 18.00p 0
13/06/2023 18.00p 18.00p 16.75p 18.00p 0
12/06/2023 18.00p 18.00p 16.75p 18.00p 0
09/06/2023 18.00p 18.00p 16.75p 18.00p 0
08/06/2023 18.00p 18.00p 16.75p 18.00p 0
07/06/2023 18.00p 18.00p 16.00p 18.00p 106758
06/06/2023 18.00p 18.00p 16.75p 18.00p 0
05/06/2023 17.00p 18.00p 17.00p 18.00p 15000
02/06/2023 17.00p 17.00p 16.20p 17.00p 3000
01/06/2023 17.00p 17.00p 16.77p 17.00p 0
31/05/2023 17.00p 17.00p 16.77p 17.00p 0
30/05/2023 17.00p 17.00p 16.77p 17.00p 0
26/05/2023 17.00p 17.00p 16.20p 17.00p 1748
25/05/2023 17.00p 17.00p 16.77p 17.00p 0
24/05/2023 17.00p 17.00p 16.77p 17.00p 0
23/05/2023 17.00p 17.00p 16.77p 17.00p 0
22/05/2023 17.00p 17.00p 16.77p 17.00p 0
19/05/2023 17.00p 17.00p 16.77p 17.00p 0
18/05/2023 17.00p 17.00p 16.77p 17.00p 0
17/05/2023 17.00p 17.00p 16.77p 17.00p 0
16/05/2023 17.00p 17.00p 16.77p 17.00p 0
15/05/2023 17.00p 17.00p 16.22p 17.00p 11333
12/05/2023 17.00p 17.98p 17.00p 17.00p 11096
11/05/2023 17.00p 17.63p 17.00p 17.00p 5672
10/05/2023 17.00p 17.62p 17.00p 17.00p 5535
09/05/2023 17.00p 17.00p 16.77p 17.00p 0
05/05/2023 17.00p 17.00p 16.20p 17.00p 28600
04/05/2023 17.00p 17.00p 16.77p 17.00p 0
03/05/2023 17.00p 17.62p 16.30p 17.00p 11100
02/05/2023 17.00p 17.00p 16.77p 17.00p 0
28/04/2023 17.00p 17.00p 16.77p 17.00p 0
27/04/2023 17.00p 17.00p 16.77p 17.00p 0
26/04/2023 17.00p 17.00p 16.77p 17.00p 0
25/04/2023 17.00p 17.00p 16.24p 17.00p 10500
24/04/2023 17.00p 17.00p 16.77p 17.00p 0
21/04/2023 17.00p 17.00p 16.77p 17.00p 0
20/04/2023 17.00p 17.00p 16.20p 17.00p 10631
19/04/2023 16.50p 17.70p 16.50p 17.00p 27880

*Close Price adjusted for both dividends and splits