RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2022 21.50p 21.50p 21.50p 21.50p 0
04/07/2022 21.50p 21.50p 21.50p 21.50p 0
01/07/2022 21.50p 21.50p 21.50p 21.50p 0
30/06/2022 21.50p 21.50p 20.75p 21.50p 15000
29/06/2022 21.50p 21.50p 21.50p 21.50p 0
28/06/2022 21.50p 21.50p 21.50p 21.50p 0
27/06/2022 21.50p 21.50p 21.50p 21.50p 0
24/06/2022 21.50p 21.50p 21.50p 21.50p 0
23/06/2022 21.50p 21.50p 21.50p 21.50p 0
22/06/2022 24.00p 24.00p 20.50p 21.50p 83535
21/06/2022 24.00p 24.00p 22.50p 24.00p 13319
20/06/2022 24.00p 24.00p 24.00p 24.00p 0
17/06/2022 24.00p 24.70p 24.00p 24.00p 13319
16/06/2022 24.00p 24.70p 24.00p 24.00p 194
15/06/2022 24.00p 24.00p 24.00p 24.00p 0
14/06/2022 24.00p 24.00p 24.00p 24.00p 0
13/06/2022 24.00p 24.00p 24.00p 24.00p 0
10/06/2022 24.00p 24.00p 24.00p 24.00p 0
09/06/2022 24.00p 24.00p 24.00p 24.00p 0
08/06/2022 24.00p 24.45p 24.00p 24.00p 16482
07/06/2022 24.00p 24.00p 24.00p 24.00p 0
06/06/2022 23.50p 24.00p 23.50p 24.00p 39625
03/06/2022 23.50p 23.50p 23.50p 23.50p 0
02/06/2022 23.50p 23.50p 23.50p 23.50p 0
01/06/2022 23.50p 23.50p 23.50p 23.50p 0
31/05/2022 23.50p 23.50p 23.50p 23.50p 0
30/05/2022 23.00p 23.60p 21.08p 23.50p 22500
27/05/2022 23.00p 23.00p 23.00p 23.00p 0
26/05/2022 23.50p 23.50p 21.25p 23.00p 26000
25/05/2022 23.50p 23.50p 23.50p 23.50p 0
24/05/2022 23.50p 23.50p 23.50p 23.50p 0
23/05/2022 23.50p 23.50p 23.50p 23.50p 0
20/05/2022 23.50p 23.50p 23.50p 23.50p 0
19/05/2022 23.50p 23.50p 23.50p 23.50p 0
18/05/2022 23.50p 23.50p 23.50p 23.50p 0
17/05/2022 24.00p 24.00p 23.00p 23.50p 11000
16/05/2022 24.00p 24.00p 23.04p 24.00p 47
13/05/2022 24.00p 24.00p 24.00p 24.00p 0
12/05/2022 24.00p 24.00p 24.00p 24.00p 0
11/05/2022 24.00p 24.00p 24.00p 24.00p 0
10/05/2022 23.50p 24.00p 23.04p 24.00p 9898
09/05/2022 23.50p 23.50p 23.50p 23.50p 0
06/05/2022 23.50p 23.50p 23.02p 23.50p 2000
05/05/2022 23.50p 23.50p 23.50p 23.50p 0
04/05/2022 24.00p 24.00p 23.02p 23.50p 20000
03/05/2022 24.00p 24.00p 24.00p 24.00p 0
02/05/2022 24.00p 24.00p 24.00p 24.00p 0
29/04/2022 24.00p 24.00p 24.00p 24.00p 0
28/04/2022 24.00p 24.00p 24.00p 24.00p 0
27/04/2022 24.00p 24.00p 24.00p 24.00p 0
26/04/2022 24.00p 24.00p 24.00p 24.00p 0
25/04/2022 24.00p 24.00p 24.00p 24.00p 0
22/04/2022 24.00p 24.00p 24.00p 24.00p 0
21/04/2022 24.00p 24.80p 24.00p 24.00p 3996
20/04/2022 24.00p 24.00p 24.00p 24.00p 0
19/04/2022 24.00p 24.00p 24.00p 24.00p 0
18/04/2022 24.00p 24.00p 24.00p 24.00p 0
15/04/2022 24.00p 24.00p 24.00p 24.00p 0
14/04/2022 24.00p 24.00p 24.00p 24.00p 0
13/04/2022 24.00p 24.00p 24.00p 24.00p 0
12/04/2022 24.00p 24.00p 24.00p 24.00p 0
11/04/2022 24.00p 24.80p 23.04p 24.00p 6434
08/04/2022 25.00p 25.00p 23.00p 24.00p 77500
07/04/2022 26.00p 26.40p 25.00p 25.00p 20742
06/04/2022 27.50p 27.50p 26.00p 26.00p 650
05/04/2022 27.50p 27.50p 27.50p 27.50p 0
04/04/2022 27.50p 27.50p 25.05p 27.50p 33694
01/04/2022 27.50p 27.50p 27.40p 27.50p 1814
31/03/2022 27.50p 27.50p 27.50p 27.50p 0
30/03/2022 28.50p 28.70p 25.75p 27.50p 23411
29/03/2022 28.50p 28.50p 27.08p 28.50p 37420
28/03/2022 29.00p 29.70p 27.10p 28.50p 151292
25/03/2022 35.00p 35.00p 35.00p 35.00p 0
24/03/2022 35.00p 35.00p 35.00p 35.00p 0
23/03/2022 35.00p 35.00p 35.00p 35.00p 0
22/03/2022 35.00p 35.00p 35.00p 35.00p 0
21/03/2022 35.00p 35.00p 33.97p 35.00p 7500
18/03/2022 35.00p 36.90p 35.00p 35.00p 10840
17/03/2022 35.00p 35.00p 35.00p 35.00p 0
16/03/2022 35.00p 35.00p 35.00p 35.00p 0
15/03/2022 35.00p 35.00p 35.00p 35.00p 0
14/03/2022 35.00p 35.00p 35.00p 35.00p 0
11/03/2022 35.00p 35.00p 35.00p 35.00p 0
10/03/2022 35.00p 36.90p 35.00p 35.00p 1000
09/03/2022 35.00p 35.00p 33.70p 35.00p 4000
08/03/2022 35.00p 35.00p 33.60p 35.00p 80
07/03/2022 35.00p 36.92p 33.55p 35.00p 24250
04/03/2022 36.50p 36.50p 35.00p 35.00p 17500
03/03/2022 36.50p 37.10p 35.00p 37.00p 11053
02/03/2022 37.50p 37.50p 36.30p 37.00p 40083
01/03/2022 37.50p 39.05p 37.50p 37.50p 1257
28/02/2022 37.50p 37.50p 36.00p 37.50p 1345
25/02/2022 37.50p 37.50p 37.50p 37.50p 0
24/02/2022 37.50p 39.05p 37.00p 37.50p 4890
23/02/2022 41.50p 41.50p 39.00p 39.00p 28800
22/02/2022 41.50p 41.50p 41.50p 41.50p 0
21/02/2022 41.50p 42.25p 40.00p 41.50p 5047
18/02/2022 41.50p 41.50p 40.30p 41.50p 580
17/02/2022 41.50p 42.36p 41.50p 41.50p 47
16/02/2022 41.50p 41.50p 40.00p 41.50p 6500
15/02/2022 41.50p 41.50p 41.50p 41.50p 0
14/02/2022 41.50p 42.50p 41.50p 41.50p 47
11/02/2022 41.50p 41.50p 41.50p 41.50p 0
10/02/2022 41.50p 41.50p 41.50p 41.50p 0
09/02/2022 41.50p 41.50p 41.50p 41.50p 0
08/02/2022 41.50p 41.50p 41.50p 41.50p 0
07/02/2022 41.50p 41.50p 41.50p 41.50p 0
04/02/2022 41.50p 41.50p 40.00p 41.50p 4234
03/02/2022 41.50p 41.95p 38.75p 41.50p 10005
02/02/2022 41.50p 41.50p 41.50p 41.50p 0
01/02/2022 41.50p 41.50p 41.50p 41.50p 0
31/01/2022 41.50p 42.50p 40.00p 41.50p 531
28/01/2022 41.50p 41.50p 41.50p 41.50p 0
27/01/2022 41.50p 41.50p 41.50p 41.50p 0
26/01/2022 41.50p 41.50p 41.50p 41.50p 0
25/01/2022 41.50p 41.50p 40.00p 41.50p 929
24/01/2022 41.50p 41.50p 40.06p 41.50p 9499
21/01/2022 42.50p 42.75p 40.06p 41.50p 30650
20/01/2022 42.50p 42.50p 42.50p 42.50p 0
19/01/2022 42.50p 42.50p 40.10p 42.50p 823
18/01/2022 42.50p 42.50p 42.50p 42.50p 0
17/01/2022 42.50p 42.50p 40.00p 42.50p 23041
14/01/2022 42.50p 42.50p 42.50p 42.50p 0
13/01/2022 42.50p 42.50p 42.50p 42.50p 0
12/01/2022 42.50p 42.50p 42.50p 42.50p 0
10/01/2022 42.50p 42.50p 42.50p 42.50p 0
07/01/2022 42.50p 42.50p 42.50p 42.50p 0
06/01/2022 42.50p 42.50p 42.50p 42.50p 0
05/01/2022 42.50p 42.50p 40.00p 42.50p 333916
04/01/2022 42.50p 42.50p 42.50p 42.50p 0
03/01/2022 42.50p 42.50p 42.50p 42.50p 0
31/12/2021 42.50p 42.50p 42.50p 42.50p 0
30/12/2021 42.50p 42.50p 40.00p 42.50p 12488
29/12/2021 44.50p 44.50p 40.00p 42.50p 19954
28/12/2021 44.50p 44.50p 44.50p 44.50p 0
27/12/2021 44.50p 44.50p 44.50p 44.50p 0
24/12/2021 44.50p 44.50p 44.50p 44.50p 0
23/12/2021 43.50p 44.50p 42.50p 44.50p 0
22/12/2021 43.50p 44.94p 42.00p 43.50p 17000
21/12/2021 43.50p 44.94p 43.50p 43.50p 549
20/12/2021 43.50p 43.50p 43.50p 43.50p 0
17/12/2021 43.50p 43.50p 42.06p 43.50p 129
16/12/2021 43.50p 44.94p 43.50p 43.50p 4000
15/12/2021 43.50p 43.50p 43.50p 43.50p 0
14/12/2021 45.50p 45.50p 41.00p 43.50p 30000
13/12/2021 45.50p 45.50p 45.50p 45.50p 0
10/12/2021 45.50p 45.50p 45.50p 45.50p 0
09/12/2021 45.50p 45.50p 45.50p 45.50p 0
08/12/2021 45.50p 45.50p 45.50p 45.50p 0
07/12/2021 45.50p 45.50p 45.50p 45.50p 0
06/12/2021 45.50p 45.50p 45.50p 45.50p 0
03/12/2021 45.50p 45.50p 45.50p 45.50p 0
02/12/2021 45.50p 45.50p 43.00p 45.50p 1415
01/12/2021 47.50p 47.50p 43.00p 45.50p 16880
30/11/2021 47.50p 47.50p 45.00p 47.50p 21581
29/11/2021 47.50p 47.50p 47.50p 47.50p 0
26/11/2021 47.50p 47.50p 45.00p 47.50p 4000
25/11/2021 47.50p 47.50p 47.50p 47.50p 0
24/11/2021 47.50p 48.20p 47.50p 47.50p 4000
23/11/2021 47.50p 47.50p 47.50p 47.50p 0
22/11/2021 47.50p 47.50p 47.50p 47.50p 0
19/11/2021 47.50p 47.50p 47.50p 47.50p 0
18/11/2021 47.50p 48.50p 47.50p 47.50p 78
17/11/2021 47.50p 47.50p 45.10p 47.50p 8000
16/11/2021 46.50p 47.50p 46.50p 47.50p 8000
15/11/2021 46.50p 46.90p 46.50p 46.50p 2334
12/11/2021 46.50p 46.50p 46.50p 46.50p 0
11/11/2021 46.50p 46.50p 46.50p 46.50p 0
10/11/2021 46.50p 47.00p 46.50p 46.50p 815
09/11/2021 46.50p 46.50p 46.50p 46.50p 0
08/11/2021 46.50p 46.50p 46.50p 46.50p 0
05/11/2021 46.50p 46.50p 46.50p 46.50p 0
04/11/2021 46.50p 46.50p 46.50p 46.50p 0
03/11/2021 46.50p 47.00p 46.50p 46.50p 5000
02/11/2021 46.50p 46.50p 44.55p 46.50p 7256
01/11/2021 46.50p 46.50p 44.55p 46.50p 2000
29/10/2021 46.50p 46.50p 44.55p 46.50p 1023
28/10/2021 46.50p 46.50p 46.50p 46.50p 0
27/10/2021 46.50p 46.50p 46.50p 46.50p 0
26/10/2021 46.50p 46.50p 46.50p 46.50p 0
25/10/2021 46.50p 46.50p 46.50p 46.50p 0
22/10/2021 46.50p 46.50p 44.55p 46.50p 2000
21/10/2021 46.50p 46.50p 46.50p 46.50p 0
20/10/2021 46.50p 46.50p 46.50p 46.50p 0
19/10/2021 46.50p 47.25p 44.55p 46.50p 12903
18/10/2021 46.50p 46.50p 46.50p 46.50p 0
15/10/2021 46.50p 46.50p 46.50p 46.50p 0
14/10/2021 46.50p 46.50p 46.50p 46.50p 0
13/10/2021 46.50p 46.50p 46.50p 46.50p 0
12/10/2021 46.50p 46.50p 44.55p 46.50p 1121
11/10/2021 46.50p 46.50p 44.55p 46.50p 1000
08/10/2021 46.50p 46.50p 46.50p 46.50p 0
07/10/2021 46.50p 46.50p 46.50p 46.50p 0
06/10/2021 46.50p 46.50p 46.50p 46.50p 0
05/10/2021 46.50p 46.50p 46.50p 46.50p 0
04/10/2021 46.50p 46.50p 46.50p 46.50p 0
01/10/2021 44.50p 46.50p 44.25p 46.50p 6000
30/09/2021 44.50p 46.25p 42.25p 44.50p 1605
29/09/2021 47.50p 47.50p 44.50p 44.50p 5697
28/09/2021 47.50p 47.50p 47.50p 47.50p 0

*Close Price adjusted for both dividends and splits