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:
- Add Diageo (DGE) by Stephen Wright in The Motley Fool
- Add LondonMetric Property (LMP) by Zaven Boyrazian in The Motley Fool
- Add Prudential (PRU) by Andrew Mackie in The Motley Fool
- Hold Greggs (GRG) by Royston Wild in The Motley Fool
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Future (FUTR) by Steve Moore in ShareProphets
- Avoid Dillistone Group (DSG) by Steve Moore in ShareProphets
- Hold GSK (GSK) by LBBW
- Hold GSK (GSK) by DZ Bank
- Buy Playtech (PTEC) by Deutsche Bank
- Sell AstraZeneca (AZN) by Deutsche Bank
- Buy Anglo American (AAL) by Berenberg
- Buy Shell (SHEL) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy Linde (0M2B) by UBS
- Buy British Land Company (BLND) by Berenberg
- Buy International Workplace Group (IWG) by Berenberg
- Neutral Glencore (GLEN) by JP Morgan
- Overweight Rio Tinto (RIO) by JP Morgan
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/10/2022 | 18.50p | 19.06p | 17.75p | 18.00p | 0 |
| 26/10/2022 | 18.50p | 18.50p | 17.06p | 18.50p | 1 |
| 25/10/2022 | 18.50p | 18.50p | 17.00p | 18.50p | 2424 |
| 24/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 21/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 20/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 19/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 18/10/2022 | 18.50p | 18.50p | 18.40p | 18.50p | 2706 |
| 17/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 14/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 13/10/2022 | 18.50p | 19.06p | 18.50p | 18.50p | 0 |
| 12/10/2022 | 19.00p | 19.00p | 16.75p | 18.50p | 12000 |
| 11/10/2022 | 19.00p | 19.00p | 18.20p | 19.00p | 4000 |
| 10/10/2022 | 19.00p | 19.00p | 18.38p | 19.00p | 0 |
| 07/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/10/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 29/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 28/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 27/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 26/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 23/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/09/2022 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/09/2022 | 20.50p | 20.50p | 18.00p | 19.00p | 15000 |
| 16/09/2022 | 20.50p | 20.50p | 18.00p | 19.00p | 15000 |
| 15/09/2022 | 20.50p | 20.50p | 18.10p | 20.50p | 6823 |
| 14/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/09/2022 | 20.50p | 20.50p | 18.20p | 20.50p | 5154 |
| 06/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/09/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 31/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 22/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/08/2022 | 21.00p | 21.00p | 19.08p | 20.50p | 33000 |
| 15/08/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/08/2022 | 20.50p | 22.40p | 18.50p | 21.00p | 5921 |
| 11/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/08/2022 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/08/2022 | 19.50p | 21.00p | 19.50p | 20.50p | 4000 |
| 02/08/2022 | 21.50p | 21.50p | 19.50p | 19.50p | 55521 |
| 01/08/2022 | 21.50p | 22.94p | 21.50p | 21.50p | 3008 |
| 29/07/2022 | 21.50p | 22.40p | 21.50p | 21.50p | 25400 |
| 28/07/2022 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/07/2022 | 22.00p | 22.00p | 21.40p | 22.00p | 1927 |
| 26/07/2022 | 21.50p | 22.00p | 21.50p | 22.00p | 0 |
| 25/07/2022 | 21.50p | 23.05p | 21.50p | 21.50p | 20000 |
| 22/07/2022 | 21.50p | 21.50p | 20.07p | 21.50p | 69 |
| 21/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 20/07/2022 | 21.50p | 22.48p | 20.11p | 21.50p | 11538 |
| 19/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 18/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/07/2022 | 21.50p | 21.50p | 20.39p | 21.50p | 11317 |
| 13/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 12/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 06/07/2022 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits