Redcentric (RCN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redcentric

Date Open High Low Close* Volume
24/04/2024 145.00p 145.00p 143.20p 145.00p 54886
23/04/2024 142.00p 144.50p 140.00p 144.50p 129636
22/04/2024 141.50p 145.00p 140.25p 141.00p 19855
19/04/2024 142.00p 143.00p 139.00p 143.00p 59628
18/04/2024 136.00p 142.00p 135.01p 142.00p 996558
17/04/2024 134.00p 136.00p 131.00p 132.00p 116728
16/04/2024 130.00p 134.00p 130.00p 130.00p 43439
15/04/2024 129.00p 132.96p 127.00p 131.00p 88688
12/04/2024 129.00p 130.80p 128.55p 129.00p 2973
11/04/2024 126.00p 131.00p 126.00p 131.00p 14046
10/04/2024 127.00p 130.00p 126.30p 128.00p 27568
09/04/2024 128.50p 129.00p 125.25p 127.50p 77583
08/04/2024 124.00p 128.00p 122.65p 126.00p 19177
05/04/2024 124.00p 127.50p 124.00p 125.75p 18662
04/04/2024 125.50p 125.50p 123.50p 124.75p 11840
03/04/2024 124.00p 127.46p 122.00p 125.75p 52393
02/04/2024 124.00p 125.23p 122.00p 123.00p 84023
28/03/2024 127.50p 128.50p 124.00p 127.25p 47598
27/03/2024 125.00p 125.40p 124.00p 124.50p 44162
26/03/2024 125.00p 128.50p 123.00p 125.00p 102404
25/03/2024 124.00p 128.00p 123.74p 128.00p 17490
22/03/2024 126.00p 126.18p 123.00p 125.00p 147080
21/03/2024 125.00p 128.48p 124.10p 126.75p 72351
20/03/2024 127.00p 127.00p 125.50p 126.75p 30596
19/03/2024 127.00p 128.50p 124.22p 125.50p 61610
18/03/2024 128.00p 130.00p 126.24p 128.00p 20430
15/03/2024 129.00p 129.03p 126.00p 127.00p 57073
14/03/2024 129.00p 133.00p 128.18p 129.50p 10405
13/03/2024 128.00p 132.96p 128.00p 130.00p 34654
12/03/2024 129.00p 132.52p 126.50p 128.25p 65436
11/03/2024 134.00p 134.29p 128.42p 131.75p 18054
08/03/2024 128.00p 131.19p 128.00p 130.75p 9359
07/03/2024 129.00p 130.50p 125.86p 130.00p 9461
06/03/2024 129.00p 130.80p 126.00p 130.25p 47672
05/03/2024 131.50p 133.15p 127.00p 130.00p 69940
04/03/2024 133.00p 134.30p 129.00p 131.75p 290560
01/03/2024 135.00p 135.00p 131.50p 135.00p 51769
29/02/2024 131.50p 133.25p 131.00p 133.25p 15624
28/02/2024 132.50p 132.50p 131.15p 131.50p 11332
27/02/2024 131.00p 132.00p 131.00p 131.75p 122967
26/02/2024 131.00p 132.02p 131.00p 131.00p 34897
23/02/2024 132.00p 132.75p 131.10p 132.75p 28961
22/02/2024 131.50p 133.25p 131.50p 133.25p 39734
21/02/2024 132.00p 132.75p 131.60p 132.75p 10946
20/02/2024 132.00p 132.80p 130.45p 131.50p 87417
19/02/2024 134.50p 133.25p 132.15p 133.25p 8719
16/02/2024 134.50p 134.50p 131.00p 132.75p 8027
15/02/2024 129.00p 134.00p 129.00p 132.00p 91926
14/02/2024 131.00p 132.37p 130.27p 131.00p 39045
13/02/2024 131.00p 132.50p 130.74p 131.00p 19335
12/02/2024 131.00p 134.50p 130.00p 131.00p 41675
09/02/2024 132.00p 132.75p 131.00p 132.75p 47929
08/02/2024 133.50p 133.50p 131.00p 131.00p 40949
07/02/2024 129.00p 132.00p 129.00p 131.25p 9882
06/02/2024 131.00p 132.54p 130.00p 131.75p 23243
05/02/2024 132.00p 133.25p 131.35p 133.25p 12756
02/02/2024 134.00p 134.50p 131.00p 134.50p 203812
01/02/2024 131.00p 134.00p 130.50p 134.00p 75750
31/01/2024 132.00p 135.00p 128.00p 135.00p 48004
30/01/2024 128.00p 132.00p 127.20p 132.00p 100461
29/01/2024 129.50p 129.50p 126.25p 127.50p 706532
26/01/2024 126.00p 126.50p 125.50p 126.50p 18344
25/01/2024 130.00p 130.00p 124.50p 126.00p 53566
24/01/2024 125.50p 127.25p 124.84p 127.25p 30621
23/01/2024 125.50p 127.90p 125.10p 127.00p 55694
22/01/2024 124.50p 127.00p 124.50p 127.00p 48468
19/01/2024 126.00p 127.40p 124.00p 127.00p 449506
18/01/2024 128.00p 128.00p 126.35p 127.75p 26987
17/01/2024 125.50p 129.50p 124.50p 128.00p 71705
16/01/2024 128.00p 128.50p 125.36p 127.00p 129939
15/01/2024 126.50p 129.00p 124.50p 129.00p 21091
12/01/2024 127.00p 127.40p 125.00p 127.00p 25947
11/01/2024 126.00p 128.00p 126.00p 128.00p 34863
10/01/2024 127.00p 129.00p 122.00p 127.00p 127537
09/01/2024 130.00p 130.00p 126.00p 127.00p 30579
08/01/2024 128.00p 128.00p 125.00p 126.00p 62658
05/01/2024 127.00p 128.68p 127.00p 128.00p 21249
04/01/2024 128.00p 128.50p 127.25p 128.00p 26249
03/01/2024 127.00p 129.00p 127.00p 128.00p 13679
02/01/2024 126.50p 130.00p 126.00p 127.00p 20718
29/12/2023 127.00p 127.00p 126.00p 127.00p 13917
28/12/2023 126.00p 128.51p 125.05p 127.00p 35500
27/12/2023 131.00p 131.50p 123.00p 126.50p 66272
22/12/2023 126.50p 128.00p 123.65p 128.00p 90450
21/12/2023 127.50p 131.50p 124.50p 127.00p 43117
20/12/2023 127.50p 129.50p 125.00p 129.00p 61941
19/12/2023 129.00p 131.50p 124.00p 129.00p 41068
18/12/2023 127.50p 130.50p 126.00p 126.00p 61625
15/12/2023 127.50p 129.60p 127.00p 128.00p 74048
14/12/2023 126.00p 129.00p 126.00p 126.50p 32016
13/12/2023 127.50p 129.16p 127.50p 129.00p 39755
12/12/2023 127.50p 132.00p 125.50p 128.00p 534210
11/12/2023 127.00p 129.00p 125.50p 129.00p 15922
08/12/2023 127.00p 127.94p 124.50p 127.00p 35585
07/12/2023 129.50p 130.12p 125.00p 127.00p 32090
06/12/2023 132.00p 132.00p 127.00p 132.00p 85139
05/12/2023 129.00p 132.00p 127.00p 132.00p 95249
04/12/2023 126.00p 130.59p 126.00p 127.50p 35266
01/12/2023 130.00p 130.00p 124.50p 130.00p 631931
30/11/2023 126.00p 129.50p 125.00p 126.00p 82127
29/11/2023 128.50p 131.50p 124.45p 128.00p 428548
28/11/2023 128.00p 130.00p 122.30p 127.00p 88610
27/11/2023 115.00p 125.00p 115.00p 125.00p 555988
24/11/2023 114.00p 116.50p 113.50p 115.00p 362961
23/11/2023 111.00p 119.38p 108.63p 115.50p 369629
22/11/2023 108.50p 114.50p 107.50p 110.00p 363609
21/11/2023 102.00p 108.22p 102.00p 105.00p 51906
20/11/2023 106.00p 114.50p 100.00p 104.25p 53875
17/11/2023 108.00p 114.50p 106.25p 106.25p 9636
16/11/2023 108.00p 110.00p 106.00p 110.00p 51421
15/11/2023 109.00p 114.50p 108.00p 111.25p 22551
14/11/2023 114.50p 114.50p 110.00p 111.75p 15834
13/11/2023 109.00p 112.24p 109.00p 111.75p 7873
10/11/2023 111.50p 111.50p 107.09p 109.25p 8469
09/11/2023 108.00p 110.63p 109.02p 109.50p 3200
08/11/2023 108.00p 111.06p 107.97p 109.00p 12602
07/11/2023 108.50p 112.00p 107.00p 108.25p 87449
06/11/2023 112.50p 112.50p 107.00p 108.00p 37177
03/11/2023 108.00p 114.20p 108.00p 112.25p 20801
02/11/2023 111.50p 113.50p 108.35p 111.50p 58132
01/11/2023 107.00p 114.11p 107.75p 111.25p 10930
31/10/2023 107.00p 108.00p 107.00p 107.50p 7689
30/10/2023 108.50p 108.81p 107.00p 108.00p 8785
27/10/2023 107.00p 109.75p 107.00p 109.75p 2861
26/10/2023 106.50p 109.50p 106.50p 108.75p 3859
25/10/2023 107.00p 107.75p 106.50p 106.50p 61425
24/10/2023 107.00p 110.00p 107.00p 107.00p 26365
23/10/2023 111.00p 111.00p 107.00p 109.00p 4355
20/10/2023 107.00p 110.48p 105.00p 108.75p 34849
19/10/2023 107.00p 107.50p 106.50p 107.00p 176957
18/10/2023 109.00p 111.85p 105.50p 105.50p 59587
17/10/2023 110.00p 112.00p 107.50p 112.00p 42842
16/10/2023 109.00p 114.00p 107.50p 107.50p 40794
13/10/2023 108.00p 110.00p 108.00p 110.00p 6134
12/10/2023 110.00p 112.00p 108.00p 108.00p 60931
11/10/2023 111.00p 113.50p 109.00p 111.75p 92214
10/10/2023 110.00p 115.00p 109.00p 114.25p 300580
09/10/2023 114.50p 114.50p 108.68p 113.00p 129114
06/10/2023 118.00p 120.22p 107.00p 114.00p 186180
05/10/2023 116.00p 120.00p 116.00p 118.75p 25018
04/10/2023 122.00p 122.00p 117.00p 117.00p 66344
03/10/2023 123.00p 123.00p 122.00p 122.00p 44713
02/10/2023 122.50p 125.93p 122.50p 125.75p 84123
29/09/2023 124.00p 126.00p 124.00p 125.50p 5071
28/09/2023 124.00p 126.86p 124.00p 126.75p 16428
27/09/2023 122.50p 127.24p 124.30p 126.75p 3825
26/09/2023 122.50p 126.00p 122.50p 125.25p 33043
25/09/2023 127.00p 127.00p 124.57p 125.75p 6998
22/09/2023 128.00p 128.23p 124.50p 127.00p 16246
21/09/2023 125.00p 127.25p 124.75p 124.75p 28958
20/09/2023 124.00p 128.51p 124.00p 127.50p 48275
19/09/2023 123.50p 127.11p 123.50p 126.00p 15501
18/09/2023 127.50p 127.50p 123.45p 125.50p 4691
15/09/2023 122.50p 128.85p 122.50p 126.25p 7651
14/09/2023 128.50p 128.33p 126.25p 126.25p 262
13/09/2023 128.50p 128.50p 123.10p 125.75p 4386
12/09/2023 123.50p 128.85p 122.50p 126.00p 19587
11/09/2023 124.50p 126.63p 123.50p 125.00p 16365
08/09/2023 126.00p 126.47p 123.50p 125.00p 55809
07/09/2023 127.00p 127.00p 126.06p 126.50p 1729
06/09/2023 126.50p 127.52p 125.00p 126.00p 23162
05/09/2023 125.50p 127.86p 126.62p 127.50p 2450
04/09/2023 125.50p 128.54p 125.50p 128.00p 7548
01/09/2023 124.00p 128.18p 124.00p 126.75p 20602
31/08/2023 128.00p 129.00p 126.89p 127.50p 54508
30/08/2023 130.00p 130.00p 126.91p 130.00p 25692
29/08/2023 129.50p 130.00p 123.50p 130.00p 12467
25/08/2023 124.00p 124.25p 123.00p 124.25p 21980
24/08/2023 124.00p 128.00p 123.00p 128.00p 14022
23/08/2023 125.00p 130.00p 123.12p 130.00p 18270
22/08/2023 124.00p 125.00p 122.65p 124.00p 4920
21/08/2023 120.00p 124.23p 120.00p 122.50p 3609
18/08/2023 120.00p 125.00p 119.53p 125.00p 15860
17/08/2023 120.50p 122.86p 120.00p 122.00p 41488
16/08/2023 121.50p 124.50p 119.00p 121.00p 77784
15/08/2023 122.50p 124.00p 119.00p 121.00p 37261
14/08/2023 122.50p 122.74p 121.04p 121.50p 15849
11/08/2023 122.50p 125.00p 122.50p 125.00p 18701
10/08/2023 122.50p 126.10p 122.50p 125.50p 3315
09/08/2023 123.50p 126.00p 122.00p 122.00p 23004
08/08/2023 124.00p 124.40p 123.50p 124.25p 9303
07/08/2023 123.50p 125.90p 123.50p 125.50p 6975
04/08/2023 123.50p 125.40p 123.50p 124.25p 48681
03/08/2023 124.00p 125.90p 123.54p 125.50p 16955
02/08/2023 124.00p 126.10p 123.50p 124.25p 6516
01/08/2023 124.50p 124.50p 123.51p 123.75p 23083
31/07/2023 126.50p 126.94p 124.00p 124.25p 51442
28/07/2023 125.50p 128.30p 125.50p 126.75p 12813
27/07/2023 127.00p 127.10p 126.00p 126.50p 33366
26/07/2023 127.50p 130.00p 127.00p 129.50p 127816
25/07/2023 127.50p 130.00p 127.06p 130.00p 6975
24/07/2023 127.50p 130.00p 127.00p 129.75p 24648
21/07/2023 128.00p 130.00p 127.50p 128.75p 24775
20/07/2023 128.00p 129.00p 127.56p 128.50p 13634
19/07/2023 128.00p 130.00p 127.50p 129.00p 37990
18/07/2023 128.00p 129.30p 128.00p 129.00p 33433
17/07/2023 128.00p 130.00p 128.00p 130.00p 17429
14/07/2023 128.50p 131.25p 128.50p 131.25p 37744
13/07/2023 128.50p 131.30p 128.50p 128.50p 46772
12/07/2023 127.50p 129.85p 128.55p 129.25p 2647

*Close Price adjusted for both dividends and splits