RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2024 97.50p 109.00p 95.20p 100.00p 95681
30/05/2024 95.00p 99.80p 95.00p 97.50p 10631
29/05/2024 95.00p 95.00p 91.50p 95.00p 527
28/05/2024 95.00p 99.00p 90.75p 95.00p 23342
24/05/2024 95.00p 99.00p 95.00p 95.00p 516
23/05/2024 92.50p 98.50p 86.27p 95.00p 5226
22/05/2024 90.00p 94.00p 90.00p 92.50p 5120
21/05/2024 90.00p 93.90p 90.00p 90.00p 1827
20/05/2024 90.00p 94.00p 90.00p 90.00p 2692
17/05/2024 92.50p 94.50p 85.10p 90.00p 18901
16/05/2024 95.00p 95.00p 92.50p 92.50p 14202
15/05/2024 95.00p 98.50p 90.20p 95.00p 3913
14/05/2024 95.00p 98.50p 90.20p 95.00p 1293
13/05/2024 97.50p 99.00p 90.00p 95.00p 9079
10/05/2024 97.50p 103.00p 90.00p 97.50p 17542
09/05/2024 97.50p 103.00p 96.63p 97.50p 5268
08/05/2024 97.50p 97.50p 90.00p 97.50p 40256
07/05/2024 90.00p 102.00p 90.00p 97.50p 66108
03/05/2024 85.00p 93.00p 85.00p 90.00p 7517
02/05/2024 85.00p 86.50p 85.00p 85.00p 5642
01/05/2024 82.50p 85.00p 80.50p 85.00p 23076
30/04/2024 82.50p 83.50p 82.50p 82.50p 8001
29/04/2024 82.50p 87.75p 80.31p 82.50p 33904
26/04/2024 82.50p 84.50p 80.00p 82.50p 8419
25/04/2024 82.50p 84.25p 82.50p 82.50p 3224
24/04/2024 82.50p 84.50p 82.50p 82.50p 10002
23/04/2024 82.50p 84.50p 82.50p 82.50p 11820
22/04/2024 82.50p 84.50p 82.50p 82.50p 5055
19/04/2024 82.50p 82.50p 80.00p 82.50p 8464
18/04/2024 82.50p 84.75p 80.75p 82.50p 7693
17/04/2024 82.50p 83.50p 80.00p 82.50p 26541
16/04/2024 87.50p 87.50p 75.50p 82.50p 30352
15/04/2024 87.50p 87.50p 85.00p 87.50p 1428
12/04/2024 95.00p 97.00p 85.00p 87.50p 20777
11/04/2024 95.00p 96.90p 95.00p 95.00p 5414
10/04/2024 95.00p 97.00p 90.30p 95.00p 7871
09/04/2024 95.00p 97.00p 91.50p 95.00p 21026
08/04/2024 95.00p 97.00p 91.50p 95.00p 21709
05/04/2024 95.00p 97.00p 91.29p 95.00p 19938
04/04/2024 95.00p 98.56p 90.00p 95.00p 35554
03/04/2024 95.00p 100.00p 95.00p 95.00p 1204
02/04/2024 95.00p 99.00p 95.00p 95.00p 9406
28/03/2024 90.00p 99.00p 86.89p 95.00p 104825
27/03/2024 90.00p 94.00p 90.00p 90.00p 14366
26/03/2024 85.00p 94.00p 85.00p 90.00p 54301
25/03/2024 70.00p 89.00p 70.00p 85.00p 96963
22/03/2024 70.00p 74.00p 65.00p 70.00p 16914
21/03/2024 70.00p 72.97p 70.00p 70.00p 600
20/03/2024 70.00p 70.00p 70.00p 70.00p 0
19/03/2024 70.00p 70.00p 69.21p 70.00p 0
18/03/2024 70.00p 70.00p 67.00p 70.00p 10000
15/03/2024 70.00p 70.00p 67.00p 70.00p 306
14/03/2024 70.00p 70.00p 69.21p 70.00p 0
13/03/2024 70.00p 74.00p 67.00p 70.00p 20186
12/03/2024 70.00p 70.00p 69.21p 70.00p 0
11/03/2024 70.00p 70.00p 69.21p 70.00p 0
08/03/2024 67.50p 70.00p 67.50p 70.00p 5472
07/03/2024 67.50p 67.50p 66.07p 67.50p 0
06/03/2024 67.50p 69.50p 66.07p 67.50p 1990
05/03/2024 67.50p 67.50p 66.07p 67.50p 0
04/03/2024 67.50p 67.50p 66.50p 67.50p 10119
01/03/2024 67.50p 67.50p 66.07p 67.50p 0
29/02/2024 67.50p 69.50p 67.50p 67.50p 1
28/02/2024 67.50p 67.50p 66.07p 67.50p 0
27/02/2024 67.50p 67.50p 66.07p 67.50p 0
26/02/2024 67.50p 69.52p 66.50p 67.50p 23240
23/02/2024 67.50p 67.50p 65.75p 67.50p 1037
22/02/2024 67.50p 69.50p 67.50p 67.50p 2425
21/02/2024 67.50p 67.50p 66.07p 67.50p 0
20/02/2024 67.50p 67.50p 66.07p 67.50p 0
19/02/2024 67.50p 69.50p 67.50p 67.50p 2
16/02/2024 67.50p 67.50p 66.07p 67.50p 0
15/02/2024 67.50p 69.50p 67.50p 67.50p 2862
14/02/2024 67.50p 69.50p 67.50p 67.50p 5002
13/02/2024 71.00p 71.80p 65.15p 67.50p 13837
12/02/2024 71.00p 71.70p 71.00p 71.00p 5002
09/02/2024 71.00p 71.80p 70.70p 71.00p 4894
08/02/2024 71.00p 71.89p 71.00p 71.00p 5804
07/02/2024 71.00p 71.94p 71.00p 71.00p 4289
06/02/2024 75.00p 75.00p 70.00p 71.00p 20321
05/02/2024 75.00p 75.00p 73.12p 75.00p 3249
02/02/2024 75.00p 76.50p 73.80p 75.00p 1658
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

*Close Price adjusted for both dividends and splits