Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
04/07/2016 170.00p 170.00p 163.80p 164.50p 250131
01/07/2016 167.00p 170.26p 166.25p 166.75p 122814
30/06/2016 160.00p 170.00p 160.00p 170.00p 723781
29/06/2016 164.00p 165.00p 160.50p 163.50p 592562
28/06/2016 155.00p 163.00p 155.00p 162.00p 1471503
27/06/2016 168.00p 168.73p 155.25p 158.00p 292688
24/06/2016 172.00p 172.03p 155.00p 166.75p 674658
23/06/2016 179.00p 183.50p 178.31p 181.00p 10058613
22/06/2016 183.50p 183.98p 178.25p 178.50p 341848
21/06/2016 180.00p 188.25p 180.00p 181.75p 93524
20/06/2016 180.00p 187.75p 180.00p 184.75p 83239
17/06/2016 181.50p 186.50p 181.50p 184.75p 230887
16/06/2016 187.25p 189.44p 180.00p 180.75p 1632428
15/06/2016 189.00p 189.75p 186.50p 187.25p 266863
14/06/2016 195.00p 196.25p 185.00p 187.75p 218237
13/06/2016 198.00p 198.00p 193.25p 194.75p 1721593
10/06/2016 195.00p 199.75p 195.00p 197.25p 1053084
09/06/2016 195.00p 199.00p 195.00p 197.25p 39805
08/06/2016 198.75p 199.00p 196.24p 197.75p 351810
07/06/2016 199.00p 199.00p 196.34p 198.00p 38283
06/06/2016 199.00p 199.50p 197.00p 199.00p 122128
03/06/2016 197.75p 198.00p 196.55p 198.00p 163892
02/06/2016 199.00p 199.00p 196.50p 198.25p 403723
01/06/2016 200.25p 200.25p 196.75p 198.00p 306534
31/05/2016 195.75p 203.25p 195.75p 203.25p 1256678
27/05/2016 200.00p 200.00p 196.75p 198.50p 44493
26/05/2016 195.75p 198.50p 195.75p 198.25p 256663
25/05/2016 197.75p 197.75p 195.25p 197.00p 91000
24/05/2016 198.75p 199.50p 195.25p 195.75p 50506
23/05/2016 196.25p 199.50p 196.25p 198.00p 1341169
20/05/2016 195.00p 195.53p 191.50p 195.50p 191346
19/05/2016 180.00p 194.00p 180.00p 192.25p 166560
18/05/2016 190.00p 190.00p 182.75p 187.25p 145130
17/05/2016 190.00p 190.00p 184.00p 185.25p 245795
16/05/2016 184.25p 187.75p 182.97p 183.50p 128110
13/05/2016 185.00p 187.50p 182.25p 185.25p 188200
12/05/2016 185.00p 185.00p 180.25p 182.50p 346172
11/05/2016 185.00p 185.00p 182.75p 183.50p 145653
10/05/2016 185.00p 185.00p 180.28p 183.00p 292114
09/05/2016 188.00p 188.00p 180.97p 181.50p 225160
06/05/2016 182.00p 184.25p 180.00p 180.00p 302466
05/05/2016 180.00p 189.00p 180.00p 182.50p 103722
04/05/2016 185.00p 192.75p 180.75p 182.00p 237626
03/05/2016 195.00p 195.00p 186.50p 188.50p 271110
29/04/2016 186.00p 192.50p 186.00p 188.00p 86601
28/04/2016 195.00p 195.00p 186.25p 189.00p 153668
27/04/2016 185.00p 192.00p 185.00p 187.50p 240247
26/04/2016 185.00p 193.32p 185.00p 186.00p 377848
25/04/2016 187.50p 192.09p 187.50p 189.25p 102818
22/04/2016 195.00p 195.00p 185.25p 187.00p 727228
21/04/2016 187.25p 190.81p 187.04p 187.50p 136808
20/04/2016 190.00p 190.75p 185.25p 190.75p 78310
19/04/2016 183.00p 189.75p 183.00p 189.25p 426528
18/04/2016 180.00p 188.50p 180.00p 188.25p 82683
15/04/2016 189.00p 189.75p 185.25p 186.75p 497513
14/04/2016 188.00p 188.00p 185.00p 187.00p 64019
13/04/2016 188.00p 188.00p 185.25p 186.00p 126065
12/04/2016 188.00p 188.00p 183.60p 185.50p 143016
11/04/2016 187.50p 187.50p 182.94p 185.50p 207118
08/04/2016 187.50p 187.50p 183.62p 186.50p 218470
07/04/2016 183.50p 187.25p 183.50p 187.00p 363510
06/04/2016 180.00p 185.00p 180.00p 184.25p 92068
05/04/2016 185.00p 187.75p 180.00p 185.00p 226764
04/04/2016 193.00p 193.22p 186.28p 188.50p 180808
01/04/2016 191.50p 194.00p 187.93p 192.00p 1363497
31/03/2016 196.50p 199.75p 191.25p 192.00p 253652
30/03/2016 201.75p 201.75p 197.00p 199.00p 133350
29/03/2016 195.00p 200.00p 193.32p 198.00p 222072
24/03/2016 194.00p 199.25p 194.00p 196.75p 38968
23/03/2016 200.00p 200.00p 194.25p 194.75p 99714
22/03/2016 195.00p 198.75p 193.54p 197.50p 490503
21/03/2016 195.00p 198.00p 193.50p 194.75p 559193
18/03/2016 195.00p 200.00p 195.00p 197.75p 27829
17/03/2016 201.00p 201.00p 195.25p 197.75p 72356
16/03/2016 200.00p 201.00p 196.50p 198.00p 331036
15/03/2016 195.00p 200.00p 195.00p 198.75p 282967
14/03/2016 194.00p 197.90p 194.00p 197.50p 171262
11/03/2016 191.00p 196.25p 191.00p 195.50p 273784
10/03/2016 190.00p 194.00p 190.00p 191.75p 217921
09/03/2016 187.00p 195.00p 187.00p 195.00p 539866
08/03/2016 186.00p 191.00p 185.25p 187.00p 293924
07/03/2016 190.00p 191.94p 185.50p 187.50p 43652
04/03/2016 188.25p 192.00p 185.50p 188.00p 144849
03/03/2016 190.50p 190.75p 186.25p 188.25p 124963
02/03/2016 185.50p 191.75p 185.25p 190.75p 8155124
01/03/2016 192.00p 192.00p 186.29p 187.00p 69746
29/02/2016 192.00p 192.00p 185.25p 186.25p 58902
26/02/2016 190.00p 192.25p 187.50p 191.75p 256541
25/02/2016 187.00p 188.75p 185.00p 186.25p 302055
24/02/2016 183.00p 188.75p 183.00p 186.50p 109879
23/02/2016 187.00p 187.00p 182.50p 184.50p 111404
22/02/2016 190.00p 190.00p 182.41p 186.00p 71659
19/02/2016 190.00p 190.00p 183.90p 186.00p 85447
18/02/2016 186.00p 186.00p 182.00p 183.75p 88895
17/02/2016 182.00p 189.25p 182.00p 184.00p 204385
16/02/2016 186.25p 187.00p 182.25p 186.00p 130428
15/02/2016 187.00p 187.00p 183.42p 184.00p 96883
12/02/2016 181.00p 184.37p 181.00p 181.50p 179174
11/02/2016 189.75p 189.75p 181.00p 183.25p 1260435
10/02/2016 190.00p 190.00p 180.25p 185.50p 206471
09/02/2016 187.50p 189.78p 181.00p 182.25p 94264
08/02/2016 185.00p 192.75p 185.00p 188.50p 114359
05/02/2016 191.75p 192.75p 188.00p 189.25p 204051
04/02/2016 192.00p 192.00p 186.50p 188.00p 803589
03/02/2016 185.00p 188.38p 185.00p 185.50p 10303516
02/02/2016 185.25p 189.75p 185.25p 187.25p 385521
01/02/2016 185.00p 191.75p 183.47p 191.00p 631247
29/01/2016 180.00p 185.00p 180.00p 184.75p 135245
28/01/2016 180.00p 183.75p 180.00p 181.50p 19658
27/01/2016 188.00p 188.00p 180.00p 180.00p 1697843
26/01/2016 185.00p 186.00p 181.25p 183.25p 198122
25/01/2016 175.00p 185.00p 175.00p 184.00p 1419535
22/01/2016 172.00p 178.00p 172.00p 175.00p 278034
21/01/2016 170.00p 173.50p 170.00p 171.50p 71199
20/01/2016 170.00p 174.75p 168.50p 170.25p 485249
19/01/2016 171.00p 174.75p 171.00p 173.50p 297493
18/01/2016 176.00p 178.95p 168.00p 173.00p 610817
15/01/2016 181.50p 182.00p 178.75p 180.00p 453457
14/01/2016 176.50p 181.50p 176.50p 181.50p 245830
13/01/2016 184.75p 184.75p 175.00p 178.00p 542166
12/01/2016 181.25p 183.05p 177.50p 179.25p 367433
11/01/2016 180.00p 186.00p 180.00p 180.50p 517495
08/01/2016 183.50p 189.25p 183.50p 186.50p 216002
07/01/2016 182.00p 188.25p 182.00p 185.50p 289633
06/01/2016 186.00p 187.20p 183.55p 185.25p 226669
05/01/2016 190.00p 190.00p 185.50p 187.25p 1887449
04/01/2016 187.50p 189.75p 185.25p 188.25p 526180
31/12/2015 187.00p 189.50p 187.00p 188.25p 189320
30/12/2015 180.75p 188.75p 180.75p 187.50p 88099
29/12/2015 190.00p 190.00p 184.65p 187.25p 113615
24/12/2015 190.00p 190.00p 182.70p 185.75p 158910
23/12/2015 181.00p 185.75p 181.00p 184.00p 116038
22/12/2015 180.75p 184.25p 180.75p 182.00p 117080
21/12/2015 183.00p 186.00p 181.50p 181.50p 690763
18/12/2015 195.00p 195.00p 183.00p 183.00p 688302
17/12/2015 185.00p 192.00p 185.00p 186.25p 300558
16/12/2015 195.00p 195.00p 188.63p 189.00p 325964
15/12/2015 185.00p 192.00p 185.00p 189.50p 160504
14/12/2015 192.00p 192.00p 185.50p 188.00p 167632
11/12/2015 185.00p 192.00p 185.00p 190.00p 664421
10/12/2015 190.00p 195.25p 187.75p 191.25p 164993
09/12/2015 190.25p 197.75p 190.25p 194.25p 654020
08/12/2015 183.00p 191.25p 183.00p 190.00p 1442796
07/12/2015 183.00p 192.00p 183.00p 189.75p 235143
04/12/2015 185.00p 190.00p 185.00p 188.00p 431653
03/12/2015 186.00p 192.00p 185.25p 186.50p 662750
02/12/2015 187.00p 191.50p 187.00p 189.25p 223609
01/12/2015 190.00p 194.75p 187.25p 188.00p 232046
30/11/2015 193.50p 198.00p 189.75p 191.50p 2507129
27/11/2015 187.00p 192.00p 187.00p 191.75p 318644
26/11/2015 192.00p 193.50p 187.92p 193.50p 180343
25/11/2015 195.00p 195.00p 188.69p 190.00p 236488
24/11/2015 190.00p 192.75p 189.25p 190.25p 354651
23/11/2015 192.00p 194.50p 190.50p 191.00p 184399
20/11/2015 193.00p 197.00p 190.00p 195.00p 460101
19/11/2015 190.00p 193.00p 186.75p 191.00p 432235
18/11/2015 188.00p 190.50p 186.50p 190.00p 562757
17/11/2015 190.00p 190.00p 187.00p 187.75p 431320
16/11/2015 187.00p 189.06p 185.50p 187.50p 292705
13/11/2015 185.25p 191.50p 184.25p 189.25p 481011
12/11/2015 186.50p 186.50p 182.75p 183.50p 420279
11/11/2015 187.00p 190.00p 183.50p 185.25p 449616
10/11/2015 189.00p 189.00p 185.25p 188.00p 1002894
09/11/2015 198.25p 198.25p 184.00p 188.00p 1101493
06/11/2015 197.00p 197.50p 196.25p 196.75p 278544
05/11/2015 197.00p 197.00p 196.19p 197.00p 340366
04/11/2015 197.50p 198.75p 195.75p 196.50p 305275
03/11/2015 196.00p 197.00p 193.00p 196.50p 249503
02/11/2015 198.00p 198.00p 195.50p 196.50p 274221
30/10/2015 198.00p 198.00p 196.25p 197.00p 271779
29/10/2015 197.75p 198.16p 196.50p 197.50p 681965
28/10/2015 199.00p 199.00p 195.23p 197.00p 371596
27/10/2015 193.00p 195.00p 192.00p 194.75p 550194
26/10/2015 192.75p 192.75p 190.64p 192.50p 272782
23/10/2015 193.00p 193.00p 189.55p 193.00p 874353
22/10/2015 192.00p 192.00p 189.50p 190.25p 407676
21/10/2015 191.00p 191.00p 188.75p 190.75p 228234
20/10/2015 193.00p 193.00p 186.25p 190.00p 283407
19/10/2015 195.00p 195.00p 190.25p 191.25p 577431
16/10/2015 192.50p 192.50p 189.98p 191.75p 116244
15/10/2015 192.00p 192.00p 190.00p 191.50p 171835
14/10/2015 192.00p 192.50p 191.00p 191.25p 91094
13/10/2015 195.00p 195.00p 190.67p 191.50p 386703
12/10/2015 192.00p 195.00p 192.00p 192.50p 36736
09/10/2015 196.00p 196.00p 192.00p 192.50p 218972
08/10/2015 191.50p 194.75p 191.00p 193.00p 118191
07/10/2015 194.75p 194.75p 191.36p 192.00p 182491
06/10/2015 194.00p 195.00p 189.50p 194.75p 202970
05/10/2015 187.00p 194.75p 184.50p 192.75p 215468
02/10/2015 183.00p 186.75p 182.43p 183.00p 124221
01/10/2015 187.00p 187.00p 182.76p 184.00p 51881
30/09/2015 187.25p 187.25p 180.45p 183.00p 1105373
29/09/2015 175.00p 181.00p 175.00p 178.75p 851817
28/09/2015 179.00p 181.66p 175.00p 179.75p 268250
25/09/2015 183.00p 183.00p 178.25p 180.25p 99413
24/09/2015 183.00p 183.00p 181.50p 182.75p 32980
23/09/2015 180.00p 183.00p 180.00p 180.50p 251354
22/09/2015 180.00p 183.50p 180.00p 181.25p 116592
21/09/2015 184.00p 184.50p 176.67p 180.25p 131555
18/09/2015 186.00p 187.00p 185.00p 185.00p 78775

*Close Price adjusted for both dividends and splits