RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
27/09/2021 47.50p 47.50p 47.50p 47.50p 0
24/09/2021 47.50p 47.50p 45.10p 47.50p 1944
23/09/2021 47.50p 47.50p 45.00p 47.50p 25500
22/09/2021 47.50p 47.50p 47.50p 47.50p 0
21/09/2021 47.50p 47.50p 47.50p 47.50p 0
20/09/2021 47.50p 47.50p 45.00p 47.50p 1000
17/09/2021 47.50p 47.50p 46.50p 47.50p 5388
16/09/2021 47.50p 47.50p 47.50p 47.50p 0
15/09/2021 47.50p 47.50p 45.00p 47.50p 1536
14/09/2021 47.50p 47.50p 47.50p 47.50p 0
13/09/2021 47.50p 47.50p 45.00p 47.50p 500
10/09/2021 47.50p 47.50p 46.50p 47.50p 98
09/09/2021 47.50p 47.50p 44.16p 47.50p 34000
08/09/2021 46.00p 48.00p 45.50p 47.50p 22149
07/09/2021 46.00p 46.00p 46.00p 46.00p 0
06/09/2021 46.00p 48.00p 44.70p 46.00p 6688
03/09/2021 47.50p 47.50p 44.60p 46.00p 23688
02/09/2021 47.50p 47.50p 45.55p 47.50p 3880
01/09/2021 47.50p 47.50p 47.50p 47.50p 0
31/08/2021 47.50p 47.50p 45.55p 47.50p 2000
30/08/2021 47.50p 47.50p 47.50p 47.50p 0
27/08/2021 47.50p 47.50p 47.50p 47.50p 0
26/08/2021 47.50p 47.50p 47.50p 47.50p 0
25/08/2021 47.50p 47.50p 47.50p 47.50p 0
24/08/2021 51.00p 51.00p 45.20p 47.50p 14419
23/08/2021 51.00p 51.00p 45.10p 51.00p 12697
20/08/2021 51.00p 51.00p 51.00p 51.00p 0
19/08/2021 51.00p 51.00p 47.16p 51.00p 80
18/08/2021 49.50p 51.00p 47.00p 51.00p 12903
17/08/2021 49.50p 49.90p 47.00p 49.50p 13414
16/08/2021 49.50p 51.00p 47.10p 49.50p 4816
13/08/2021 47.50p 50.00p 44.10p 49.50p 60825
12/08/2021 49.00p 50.00p 48.00p 49.00p 73492
11/08/2021 70.00p 70.00p 48.00p 49.00p 527923
10/08/2021 35.50p 95.00p 35.50p 65.00p 954746
09/08/2021 37.50p 37.50p 32.00p 35.50p 66109
06/08/2021 37.50p 37.50p 35.10p 37.50p 2500
05/08/2021 37.50p 37.50p 37.00p 37.50p 1200
04/08/2021 37.50p 37.50p 35.00p 37.50p 141500
03/08/2021 37.50p 37.50p 35.10p 37.50p 14271
02/08/2021 37.50p 37.50p 35.10p 37.50p 11447
30/07/2021 37.50p 39.50p 35.10p 37.50p 16500
29/07/2021 37.50p 37.50p 35.10p 37.50p 51338
28/07/2021 37.50p 40.00p 35.55p 37.50p 81526
27/07/2021 39.50p 39.50p 35.14p 37.50p 20969
26/07/2021 50.00p 50.00p 34.38p 39.50p 147120
23/07/2021 50.00p 50.00p 50.00p 50.00p 0
22/07/2021 50.00p 52.45p 50.00p 50.00p 2000
21/07/2021 50.00p 50.00p 50.00p 50.00p 0
20/07/2021 50.00p 50.00p 50.00p 50.00p 0
19/07/2021 50.00p 50.00p 50.00p 50.00p 0
16/07/2021 50.00p 50.00p 50.00p 50.00p 0
15/07/2021 50.00p 50.00p 50.00p 50.00p 0
14/07/2021 50.00p 50.00p 50.00p 50.00p 0
13/07/2021 50.00p 50.00p 50.00p 50.00p 0
12/07/2021 50.00p 50.00p 45.10p 50.00p 4005
09/07/2021 50.00p 50.00p 50.00p 50.00p 0
08/07/2021 50.00p 50.00p 50.00p 50.00p 0
07/07/2021 50.00p 50.00p 50.00p 50.00p 0
06/07/2021 50.00p 52.45p 50.00p 50.00p 5000
05/07/2021 50.00p 50.00p 45.10p 50.00p 89
02/07/2021 50.00p 50.00p 50.00p 50.00p 0
01/07/2021 50.00p 50.00p 50.00p 50.00p 0
30/06/2021 50.00p 50.00p 46.25p 50.00p 75
29/06/2021 50.00p 50.00p 45.05p 50.00p 5000
28/06/2021 50.00p 50.00p 45.80p 50.00p 4629
25/06/2021 50.00p 50.00p 50.00p 50.00p 0
24/06/2021 50.00p 50.00p 50.00p 50.00p 0
23/06/2021 50.00p 50.00p 50.00p 50.00p 0
22/06/2021 50.00p 50.00p 50.00p 50.00p 0
21/06/2021 50.00p 50.00p 45.90p 50.00p 11188
18/06/2021 50.00p 50.00p 50.00p 50.00p 0
17/06/2021 50.00p 50.00p 45.90p 50.00p 13143
16/06/2021 50.00p 54.00p 45.80p 50.00p 8847
15/06/2021 50.00p 50.00p 50.00p 50.00p 0
14/06/2021 50.00p 50.00p 50.00p 50.00p 0
11/06/2021 50.00p 50.00p 50.00p 50.00p 0
10/06/2021 50.00p 54.00p 50.00p 50.00p 9629
09/06/2021 50.00p 50.00p 50.00p 50.00p 0
08/06/2021 50.00p 54.00p 50.00p 50.00p 2833
07/06/2021 50.00p 50.00p 50.00p 50.00p 0
04/06/2021 50.00p 54.00p 50.00p 50.00p 544
03/06/2021 50.00p 50.00p 50.00p 50.00p 0
02/06/2021 50.00p 50.00p 50.00p 50.00p 0
01/06/2021 50.00p 50.00p 45.20p 50.00p 12000
31/05/2021 50.00p 50.00p 50.00p 50.00p 0
28/05/2021 50.00p 50.00p 50.00p 50.00p 0
27/05/2021 50.00p 50.00p 45.20p 50.00p 8261
26/05/2021 50.00p 50.00p 45.20p 50.00p 6553
25/05/2021 50.00p 50.00p 46.10p 50.00p 34100
24/05/2021 48.50p 55.00p 46.00p 50.00p 83393
21/05/2021 46.50p 46.50p 45.10p 46.50p 9000
20/05/2021 46.50p 46.50p 46.50p 46.50p 0
19/05/2021 46.50p 46.50p 46.50p 46.50p 0
18/05/2021 46.50p 46.50p 46.50p 46.50p 0
17/05/2021 46.50p 46.50p 46.50p 46.50p 0
14/05/2021 46.50p 46.50p 46.50p 46.50p 0
13/05/2021 46.50p 46.50p 46.50p 46.50p 0
12/05/2021 46.50p 46.50p 46.50p 46.50p 0
11/05/2021 46.50p 46.50p 45.10p 46.50p 15766
10/05/2021 46.50p 46.50p 45.10p 46.50p 10705
07/05/2021 46.50p 46.50p 45.10p 46.50p 17146
06/05/2021 46.50p 46.50p 46.50p 46.50p 0
05/05/2021 46.50p 49.86p 45.10p 46.50p 7399
04/05/2021 46.50p 46.50p 45.00p 46.50p 1132
03/05/2021 46.50p 46.50p 46.50p 46.50p 0
30/04/2021 46.50p 46.50p 46.50p 46.50p 0
29/04/2021 46.50p 49.86p 46.50p 46.50p 2005
28/04/2021 46.50p 50.00p 46.50p 46.50p 15365
27/04/2021 46.50p 49.00p 46.50p 46.50p 1000
26/04/2021 46.50p 49.00p 46.50p 46.50p 2024
23/04/2021 46.50p 46.50p 46.50p 46.50p 0
22/04/2021 46.50p 49.00p 46.50p 46.50p 1020
21/04/2021 46.50p 46.50p 44.05p 46.50p 55155
20/04/2021 46.50p 46.50p 46.50p 46.50p 0
19/04/2021 46.50p 46.50p 46.50p 46.50p 0
16/04/2021 46.50p 46.50p 46.50p 46.50p 0
15/04/2021 46.50p 49.25p 44.25p 46.50p 26393

*Close Price adjusted for both dividends and splits