RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/06/2019 62.50p 62.50p 62.50p 62.50p 23472
05/06/2019 62.50p 62.50p 62.50p 62.50p 0
04/06/2019 62.50p 62.50p 62.50p 62.50p 0
03/06/2019 62.50p 62.50p 62.50p 62.50p 0
31/05/2019 62.50p 62.50p 62.50p 62.50p 0
30/05/2019 62.50p 62.50p 62.50p 62.50p 0
29/05/2019 62.50p 62.50p 62.50p 62.50p 0
28/05/2019 62.50p 62.50p 60.25p 62.50p 3500
24/05/2019 62.50p 62.50p 60.25p 62.50p 3650
23/05/2019 62.50p 62.50p 62.50p 62.50p 30000
22/05/2019 62.50p 62.50p 60.25p 62.50p 20000
21/05/2019 62.50p 62.50p 60.50p 62.50p 1534
20/05/2019 61.50p 62.50p 60.00p 62.50p 2763
17/05/2019 62.50p 62.50p 60.00p 61.50p 9949
16/05/2019 64.50p 64.50p 60.00p 62.50p 20400
15/05/2019 65.50p 65.50p 62.00p 64.50p 7327
14/05/2019 65.50p 65.50p 65.50p 65.50p 0
13/05/2019 65.50p 65.50p 65.50p 65.50p 0
10/05/2019 67.00p 67.00p 64.00p 65.50p 8850
09/05/2019 69.00p 69.00p 65.00p 67.00p 16616
08/05/2019 71.00p 73.00p 67.85p 69.00p 17597
07/05/2019 69.50p 73.70p 68.20p 71.00p 22151
03/05/2019 67.00p 70.90p 67.00p 69.50p 7461
02/05/2019 69.00p 69.00p 66.00p 67.00p 28734
01/05/2019 65.50p 72.00p 65.50p 69.00p 21115
30/04/2019 65.50p 66.40p 63.05p 65.50p 13445
29/04/2019 62.50p 66.00p 61.00p 65.50p 13184
26/04/2019 61.00p 62.50p 59.56p 62.50p 13470
25/04/2019 61.00p 63.00p 59.56p 61.00p 8579
24/04/2019 63.00p 63.00p 60.30p 61.00p 5006
23/04/2019 63.00p 63.00p 63.00p 63.00p 1544
18/04/2019 63.00p 64.49p 63.00p 63.00p 16827
17/04/2019 63.00p 63.00p 61.00p 63.00p 8358
16/04/2019 63.00p 66.00p 63.00p 63.00p 3956
15/04/2019 63.00p 63.00p 63.00p 63.00p 0
12/04/2019 59.00p 64.00p 59.00p 63.00p 34476
11/04/2019 58.00p 60.00p 56.00p 59.00p 12113
10/04/2019 58.00p 58.00p 56.60p 58.00p 2285
09/04/2019 58.00p 58.00p 56.60p 58.00p 420
08/04/2019 58.00p 59.40p 56.10p 58.00p 23909
05/04/2019 59.00p 59.00p 56.30p 58.00p 6000
04/04/2019 59.00p 59.00p 59.00p 59.00p 0
03/04/2019 58.00p 59.00p 58.00p 59.00p 10000
02/04/2019 58.00p 59.60p 58.00p 58.00p 5000
01/04/2019 59.00p 60.00p 56.06p 58.00p 23052
29/03/2019 62.00p 62.00p 59.00p 59.00p 21706
28/03/2019 62.00p 63.00p 62.00p 62.00p 4035
27/03/2019 62.00p 62.00p 62.00p 62.00p 0
26/03/2019 62.00p 62.00p 60.00p 62.00p 500
25/03/2019 62.00p 63.40p 62.00p 62.00p 5000
22/03/2019 62.00p 62.72p 62.00p 62.00p 3000
21/03/2019 62.50p 62.50p 61.36p 62.00p 19500
20/03/2019 62.50p 62.50p 61.50p 62.50p 15000
19/03/2019 62.50p 62.50p 62.50p 62.50p 0
18/03/2019 62.50p 64.50p 61.50p 62.50p 7378
15/03/2019 62.50p 62.50p 62.50p 62.50p 0
14/03/2019 62.50p 62.50p 62.50p 62.50p 0
13/03/2019 61.50p 64.50p 61.50p 62.50p 18000
12/03/2019 61.50p 62.95p 61.50p 61.50p 6000
11/03/2019 61.50p 62.97p 60.70p 61.50p 6612
08/03/2019 61.50p 62.00p 60.70p 61.50p 2491
07/03/2019 61.50p 61.50p 60.00p 61.50p 1119
06/03/2019 63.00p 63.00p 60.04p 61.50p 24944
05/03/2019 63.00p 63.00p 61.50p 63.00p 137
04/03/2019 62.00p 64.00p 61.00p 63.00p 19544
01/03/2019 62.00p 62.00p 61.50p 62.00p 6000
28/02/2019 62.00p 64.00p 61.50p 62.00p 16348
27/02/2019 62.00p 62.00p 61.22p 62.00p 4020
26/02/2019 64.00p 66.00p 62.00p 62.00p 9555
25/02/2019 58.00p 66.00p 58.00p 64.00p 139933
22/02/2019 55.50p 58.20p 55.50p 56.00p 6035
21/02/2019 55.50p 55.50p 55.50p 55.50p 0
20/02/2019 55.50p 57.95p 55.00p 55.50p 15949
19/02/2019 55.50p 55.50p 55.00p 55.50p 4720
18/02/2019 56.50p 56.50p 55.50p 55.50p 7553
15/02/2019 57.50p 59.00p 55.33p 56.50p 20000
14/02/2019 57.50p 57.50p 57.50p 57.50p 0
13/02/2019 57.50p 57.50p 57.50p 57.50p 0
12/02/2019 57.50p 57.50p 57.50p 57.50p 0
11/02/2019 57.50p 58.25p 57.50p 57.50p 3424
08/02/2019 57.50p 57.50p 57.50p 57.50p 0
07/02/2019 57.50p 57.50p 55.60p 57.50p 5376
06/02/2019 57.50p 57.50p 55.55p 57.50p 3443
05/02/2019 56.50p 58.50p 56.50p 57.50p 18418
04/02/2019 56.50p 56.50p 55.05p 56.50p 964
01/02/2019 54.00p 57.00p 54.00p 56.50p 3000
31/01/2019 55.00p 55.00p 55.00p 55.00p 0
30/01/2019 55.00p 56.60p 53.40p 55.00p 1858
29/01/2019 55.00p 55.00p 55.00p 55.00p 0
28/01/2019 56.50p 56.50p 55.00p 55.00p 20000
25/01/2019 52.00p 57.95p 52.00p 56.50p 57018
24/01/2019 52.00p 52.00p 52.00p 52.00p 0
23/01/2019 52.00p 52.00p 52.00p 52.00p 0
22/01/2019 52.00p 52.00p 52.00p 52.00p 16995
21/01/2019 52.00p 52.00p 52.00p 52.00p 0
18/01/2019 52.00p 52.00p 50.50p 52.00p 5000
17/01/2019 52.00p 52.00p 52.00p 52.00p 0
16/01/2019 52.00p 52.00p 52.00p 52.00p 0
15/01/2019 52.00p 52.00p 52.00p 52.00p 0
14/01/2019 52.00p 52.00p 52.00p 52.00p 0
11/01/2019 52.00p 54.00p 52.00p 52.00p 10000
10/01/2019 51.00p 52.95p 50.00p 52.00p 12000
09/01/2019 51.00p 51.00p 51.00p 51.00p 0
08/01/2019 51.00p 51.00p 51.00p 51.00p 0
07/01/2019 51.00p 51.00p 51.00p 51.00p 0
04/01/2019 51.00p 52.50p 49.50p 51.00p 4627
03/01/2019 51.00p 52.50p 51.00p 51.00p 2500
02/01/2019 51.00p 51.00p 51.00p 51.00p 0
31/12/2018 51.00p 51.00p 51.00p 51.00p 0
28/12/2018 51.00p 51.00p 51.00p 51.00p 0
27/12/2018 50.50p 51.00p 48.40p 51.00p 58000
24/12/2018 50.50p 50.50p 50.50p 50.50p 0
21/12/2018 50.50p 50.50p 50.50p 50.50p 0
20/12/2018 50.50p 50.50p 49.50p 50.50p 11323
19/12/2018 50.50p 50.50p 50.50p 50.50p 0
18/12/2018 50.50p 50.50p 49.50p 50.50p 1846
17/12/2018 50.50p 50.50p 50.50p 50.50p 0
14/12/2018 50.50p 50.50p 50.50p 50.50p 0
13/12/2018 50.50p 51.90p 50.50p 50.50p 10000
12/12/2018 50.50p 50.50p 50.50p 50.50p 0
11/12/2018 50.50p 50.50p 50.00p 50.50p 11036
10/12/2018 51.50p 52.90p 50.45p 50.50p 4934
07/12/2018 51.50p 51.50p 51.50p 51.50p 0
06/12/2018 51.50p 51.50p 51.50p 51.50p 0
05/12/2018 51.50p 51.50p 51.50p 51.50p 0
04/12/2018 51.50p 51.50p 51.50p 51.50p 0
03/12/2018 51.00p 52.95p 50.50p 51.50p 18547
30/11/2018 51.00p 52.95p 51.00p 51.00p 220
29/11/2018 51.00p 52.95p 51.00p 51.00p 1133
28/11/2018 51.00p 51.00p 51.00p 51.00p 0
27/11/2018 51.00p 51.00p 51.00p 51.00p 0
26/11/2018 51.00p 51.00p 51.00p 51.00p 0
23/11/2018 51.00p 51.00p 51.00p 51.00p 0
22/11/2018 52.00p 52.00p 50.77p 51.00p 3000
21/11/2018 52.00p 52.00p 52.00p 52.00p 0
20/11/2018 52.00p 52.00p 50.77p 52.00p 600
19/11/2018 52.50p 52.50p 52.00p 52.00p 17500
16/11/2018 55.50p 55.50p 52.50p 52.50p 15000
15/11/2018 55.50p 55.50p 54.00p 55.50p 4316
14/11/2018 52.50p 56.00p 52.50p 55.50p 14834
13/11/2018 52.50p 52.50p 52.25p 52.50p 2000
12/11/2018 52.50p 52.50p 52.50p 52.50p 0
09/11/2018 52.50p 55.00p 52.20p 52.50p 9683
08/11/2018 52.50p 52.50p 52.50p 52.50p 15000
07/11/2018 52.50p 55.00p 52.50p 53.50p 7909
06/11/2018 52.50p 52.50p 51.00p 52.50p 1020
05/11/2018 52.50p 52.50p 51.00p 52.50p 750
02/11/2018 50.00p 53.00p 50.00p 52.50p 31500
01/11/2018 50.00p 50.00p 50.00p 50.00p 0
31/10/2018 50.00p 50.00p 50.00p 50.00p 0
30/10/2018 50.00p 51.20p 50.00p 50.00p 1181
29/10/2018 50.00p 51.20p 50.00p 50.00p 346
26/10/2018 51.50p 51.50p 48.50p 50.00p 31666
25/10/2018 51.50p 51.50p 51.50p 51.50p 0
24/10/2018 51.50p 51.50p 51.50p 51.50p 0
23/10/2018 51.50p 52.50p 51.50p 51.50p 453
22/10/2018 51.50p 51.50p 51.50p 51.50p 0
19/10/2018 51.50p 51.60p 50.10p 51.50p 11350
18/10/2018 51.50p 51.60p 50.30p 51.50p 22000
17/10/2018 51.50p 51.60p 51.50p 51.50p 4834
16/10/2018 51.50p 51.50p 51.50p 51.50p 25665
15/10/2018 50.00p 52.50p 50.00p 51.50p 18000
12/10/2018 50.00p 50.00p 50.00p 50.00p 0
11/10/2018 49.50p 50.00p 47.00p 50.00p 70000
10/10/2018 50.00p 50.00p 48.50p 49.70p 18953
09/10/2018 50.50p 51.00p 50.00p 50.00p 11000
08/10/2018 50.50p 50.50p 50.00p 50.50p 12850
05/10/2018 50.50p 51.85p 50.50p 50.50p 19624
04/10/2018 51.50p 51.50p 50.50p 50.50p 62000
03/10/2018 51.00p 52.50p 51.00p 51.50p 4500
02/10/2018 50.00p 52.00p 50.00p 51.00p 7800
01/10/2018 52.00p 52.00p 50.00p 50.00p 30816
28/09/2018 53.00p 53.00p 52.00p 52.00p 9090
27/09/2018 53.50p 53.50p 53.00p 53.00p 25000
26/09/2018 53.50p 53.50p 53.50p 53.50p 0
25/09/2018 53.50p 53.50p 52.60p 53.50p 8597
24/09/2018 53.50p 53.50p 52.60p 53.50p 177
21/09/2018 53.50p 53.50p 52.60p 53.50p 3567
20/09/2018 53.50p 53.50p 53.50p 53.50p 0
19/09/2018 53.50p 53.50p 53.50p 53.50p 0
18/09/2018 53.50p 54.90p 53.50p 53.50p 72
17/09/2018 53.50p 53.50p 52.50p 53.50p 400
14/09/2018 53.50p 53.50p 52.00p 53.50p 1931
13/09/2018 52.50p 54.50p 52.50p 52.50p 9152
12/09/2018 52.50p 52.50p 52.50p 52.50p 0
11/09/2018 52.50p 54.00p 52.50p 52.50p 21000
10/09/2018 52.50p 52.50p 51.00p 52.50p 372
07/09/2018 52.50p 52.50p 50.75p 52.50p 1862
06/09/2018 52.50p 54.90p 52.50p 52.50p 500
05/09/2018 53.50p 53.50p 51.00p 52.50p 34124
04/09/2018 54.00p 54.00p 53.00p 53.50p 11550
03/09/2018 54.00p 54.00p 54.00p 54.00p 0
31/08/2018 54.00p 54.00p 54.00p 54.00p 0
30/08/2018 55.00p 55.00p 54.00p 54.00p 0
29/08/2018 55.00p 55.00p 55.00p 55.00p 0
28/08/2018 55.00p 55.00p 53.10p 55.00p 325
24/08/2018 55.00p 55.00p 53.09p 55.00p 6933
23/08/2018 55.00p 55.00p 53.20p 55.00p 703
22/08/2018 55.00p 55.00p 55.00p 55.00p 0
21/08/2018 55.00p 55.00p 54.50p 55.00p 0

*Close Price adjusted for both dividends and splits