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 |
|---|---|---|---|---|---|
| 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 |
| 18/04/2023 | 16.50p | 16.50p | 16.20p | 16.50p | 2698 |
| 17/04/2023 | 16.00p | 17.21p | 16.00p | 16.50p | 5827 |
| 14/04/2023 | 16.00p | 17.30p | 16.00p | 16.00p | 29376 |
| 13/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 12/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 06/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 05/04/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/04/2023 | 16.00p | 16.40p | 15.39p | 16.00p | 39186 |
| 03/04/2023 | 16.00p | 16.00p | 15.20p | 16.00p | 13800 |
| 31/03/2023 | 16.00p | 16.80p | 15.11p | 16.00p | 10831 |
| 30/03/2023 | 16.00p | 16.98p | 15.02p | 16.00p | 164852 |
| 29/03/2023 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 28/03/2023 | 16.50p | 17.75p | 16.00p | 16.00p | 43000 |
| 27/03/2023 | 16.50p | 17.97p | 15.32p | 16.50p | 105000 |
| 24/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
| 23/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
| 22/03/2023 | 18.50p | 18.85p | 18.50p | 18.50p | 0 |
| 21/03/2023 | 18.00p | 19.18p | 17.33p | 18.50p | 6190 |
| 20/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/03/2023 | 18.00p | 18.13p | 18.00p | 18.00p | 0 |
| 14/03/2023 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/03/2023 | 19.00p | 19.00p | 17.30p | 18.00p | 53253 |
| 10/03/2023 | 19.00p | 19.45p | 19.00p | 19.00p | 0 |
| 09/03/2023 | 18.50p | 19.94p | 18.50p | 19.00p | 45166 |
| 08/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 07/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 06/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 03/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 02/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 01/03/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 28/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 27/02/2023 | 18.50p | 18.50p | 17.40p | 18.50p | 275 |
| 24/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 23/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 22/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 21/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 20/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 17/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 16/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 15/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 14/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 13/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 10/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 09/02/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 08/02/2023 | 18.50p | 18.50p | 17.40p | 18.50p | 4295 |
| 07/02/2023 | 18.50p | 19.44p | 18.50p | 18.50p | 25722 |
| 06/02/2023 | 18.50p | 18.50p | 17.33p | 18.50p | 2761 |
| 03/02/2023 | 18.50p | 18.50p | 17.00p | 18.50p | 40550 |
| 02/02/2023 | 18.50p | 19.94p | 17.75p | 18.50p | 19865 |
| 01/02/2023 | 18.50p | 19.70p | 18.50p | 18.50p | 100761 |
| 31/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 30/01/2023 | 18.50p | 19.75p | 17.70p | 18.50p | 17518 |
| 27/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 26/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 25/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 24/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 23/01/2023 | 18.50p | 19.00p | 18.50p | 18.50p | 26315 |
| 20/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 19/01/2023 | 18.50p | 19.75p | 17.50p | 18.50p | 106393 |
| 18/01/2023 | 18.50p | 19.94p | 17.50p | 18.50p | 18811 |
| 17/01/2023 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 16/01/2023 | 16.50p | 19.80p | 15.00p | 18.50p | 151809 |
| 13/01/2023 | 17.00p | 17.25p | 15.00p | 16.50p | 929 |
| 12/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 11/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 10/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 09/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 06/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 05/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 04/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 03/01/2023 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 30/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 29/12/2022 | 17.00p | 17.00p | 16.00p | 17.00p | 4000 |
| 28/12/2022 | 17.00p | 17.50p | 17.00p | 17.00p | 16514 |
| 23/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 22/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 21/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 20/12/2022 | 17.00p | 17.00p | 16.75p | 17.00p | 0 |
| 19/12/2022 | 17.50p | 17.50p | 16.00p | 17.00p | 14432 |
| 16/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
| 15/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
| 14/12/2022 | 17.50p | 17.50p | 17.13p | 17.50p | 0 |
| 13/12/2022 | 18.00p | 18.00p | 16.05p | 17.50p | 19146 |
| 12/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 09/12/2022 | 17.00p | 18.00p | 17.75p | 18.00p | 0 |
| 08/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 07/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 06/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 05/12/2022 | 18.00p | 18.50p | 18.00p | 18.00p | 16 |
| 02/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 01/12/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 30/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 29/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 28/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 25/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 24/11/2022 | 18.00p | 18.00p | 17.02p | 18.00p | 1 |
| 23/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 22/11/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 2686 |
| 21/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 18/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 17/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 16/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 15/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 14/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 11/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 10/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 09/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 08/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 07/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 04/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 03/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 02/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 01/11/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 31/10/2022 | 18.00p | 18.00p | 17.75p | 18.00p | 0 |
| 28/10/2022 | 18.00p | 18.00p | 17.00p | 18.00p | 3012 |
*Close Price adjusted for both dividends and splits