Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
07/02/2018 83.00p 85.00p 80.00p 84.90p 22231
06/02/2018 83.00p 83.00p 78.00p 80.00p 547942
05/02/2018 88.00p 91.00p 84.00p 84.00p 246519
02/02/2018 93.90p 93.90p 89.00p 90.15p 52648
01/02/2018 93.90p 94.00p 90.10p 94.00p 11470
31/01/2018 95.20p 95.20p 89.82p 91.00p 66484
30/01/2018 96.90p 96.90p 91.30p 92.00p 30402
29/01/2018 96.00p 96.00p 92.00p 95.80p 20941
26/01/2018 96.90p 97.00p 93.26p 96.00p 54788
25/01/2018 93.10p 95.00p 91.90p 92.50p 475133
24/01/2018 96.00p 96.00p 91.90p 91.90p 401434
23/01/2018 96.40p 96.40p 92.00p 92.60p 53717
22/01/2018 96.90p 96.90p 93.00p 96.90p 2506
19/01/2018 96.90p 97.00p 91.70p 92.40p 104031
18/01/2018 96.90p 96.90p 93.00p 95.00p 46229
17/01/2018 96.90p 96.90p 93.00p 94.50p 38570
16/01/2018 96.90p 96.90p 93.00p 95.50p 43509
15/01/2018 97.00p 97.00p 94.10p 94.10p 4386
12/01/2018 93.60p 96.00p 93.10p 95.00p 62981
11/01/2018 97.00p 97.00p 93.50p 93.50p 83724
10/01/2018 96.00p 96.00p 93.10p 96.00p 135930
09/01/2018 93.20p 96.50p 93.09p 95.00p 115109
08/01/2018 97.00p 97.30p 93.30p 96.90p 127587
05/01/2018 97.00p 97.00p 93.14p 96.00p 485643
04/01/2018 90.00p 97.00p 89.52p 97.00p 41848
03/01/2018 91.90p 93.00p 89.37p 91.05p 14723
02/01/2018 91.50p 92.00p 88.90p 90.05p 4041
29/12/2017 92.00p 92.00p 90.71p 91.50p 38035
28/12/2017 91.00p 92.00p 88.96p 92.00p 32418
27/12/2017 90.00p 91.00p 87.25p 91.00p 77407
22/12/2017 85.00p 90.00p 85.00p 90.00p 34139
21/12/2017 89.00p 89.75p 85.94p 89.00p 77435
20/12/2017 88.25p 89.00p 84.00p 89.00p 29304
19/12/2017 85.75p 88.50p 85.75p 88.50p 61948
18/12/2017 85.75p 88.00p 84.25p 87.75p 54255
15/12/2017 85.50p 85.75p 81.75p 81.75p 33637
14/12/2017 85.75p 85.75p 82.00p 82.00p 5396
13/12/2017 85.25p 85.25p 82.70p 84.00p 69215
12/12/2017 82.25p 85.00p 81.75p 81.75p 34256
11/12/2017 84.25p 85.50p 81.75p 81.75p 330394
08/12/2017 85.50p 87.70p 83.00p 83.00p 9464
07/12/2017 86.00p 87.75p 83.00p 84.00p 79196
06/12/2017 86.75p 87.75p 84.25p 85.25p 408370
05/12/2017 86.00p 86.00p 85.25p 85.50p 56930
04/12/2017 85.00p 86.50p 85.00p 85.75p 155811
01/12/2017 87.00p 87.00p 85.24p 87.00p 10508
30/11/2017 85.25p 87.00p 85.00p 87.00p 97828
29/11/2017 86.75p 86.75p 80.25p 85.00p 449409
28/11/2017 86.75p 89.75p 86.73p 87.50p 27473
27/11/2017 90.75p 90.75p 86.50p 86.50p 50185
24/11/2017 90.75p 91.00p 87.50p 91.00p 6902
23/11/2017 90.25p 91.00p 86.75p 89.00p 100109
22/11/2017 87.75p 91.50p 85.00p 90.75p 199235
21/11/2017 83.75p 86.50p 83.13p 86.50p 2042393
20/11/2017 83.25p 84.00p 81.90p 83.50p 437778
17/11/2017 83.75p 83.75p 79.50p 82.75p 129037
16/11/2017 79.00p 83.75p 79.00p 82.00p 29910
15/11/2017 79.00p 82.00p 79.00p 81.00p 323417
14/11/2017 81.00p 82.75p 78.75p 81.00p 132790
13/11/2017 83.00p 83.00p 80.84p 81.00p 647158
10/11/2017 83.50p 84.00p 80.00p 82.50p 83219
09/11/2017 81.00p 82.00p 80.00p 80.00p 122345
08/11/2017 81.25p 82.75p 81.00p 81.00p 20465
07/11/2017 83.00p 83.50p 81.00p 81.00p 85131
06/11/2017 81.25p 83.00p 80.00p 83.00p 57088
03/11/2017 82.50p 82.50p 79.50p 81.00p 62328
02/11/2017 80.25p 82.00p 79.75p 82.00p 58836
01/11/2017 80.00p 81.25p 79.50p 80.00p 24818
31/10/2017 82.00p 82.00p 79.00p 82.00p 15946
30/10/2017 80.00p 81.75p 78.00p 79.75p 126996
27/10/2017 82.00p 82.00p 79.50p 79.50p 227803
26/10/2017 80.25p 82.00p 79.00p 82.00p 81322
25/10/2017 80.00p 81.75p 79.75p 81.50p 45094
24/10/2017 79.75p 81.00p 79.50p 81.00p 83370
23/10/2017 79.50p 81.75p 79.50p 81.75p 42095
20/10/2017 79.00p 81.50p 78.00p 79.50p 36295
19/10/2017 79.50p 81.00p 79.00p 79.75p 9393
18/10/2017 79.00p 81.50p 78.50p 78.50p 733652
17/10/2017 79.25p 81.75p 75.00p 78.50p 126510
16/10/2017 79.00p 81.75p 79.00p 80.00p 48974
13/10/2017 79.00p 81.75p 78.75p 80.00p 460596
12/10/2017 80.00p 81.75p 79.00p 80.25p 19880
11/10/2017 79.50p 81.75p 79.50p 80.00p 4361
10/10/2017 79.25p 80.50p 79.25p 79.75p 4609
09/10/2017 79.00p 79.00p 79.00p 79.00p 500
06/10/2017 80.50p 82.00p 79.75p 82.00p 5042
05/10/2017 80.00p 81.75p 80.00p 80.50p 121197
04/10/2017 78.50p 79.00p 78.50p 79.00p 5874
03/10/2017 78.50p 80.00p 78.50p 78.75p 14943
02/10/2017 78.50p 79.75p 78.50p 79.75p 3617
29/09/2017 78.50p 80.00p 78.00p 80.00p 10920
28/09/2017 78.25p 80.75p 77.50p 78.00p 24720
27/09/2017 79.00p 81.00p 78.00p 79.25p 12374
26/09/2017 78.00p 79.00p 78.00p 78.50p 351698
25/09/2017 77.50p 78.00p 77.50p 78.00p 10182
22/09/2017 76.75p 78.00p 76.75p 77.50p 19379
21/09/2017 79.00p 79.00p 77.75p 78.00p 46569
20/09/2017 79.00p 80.50p 78.75p 78.75p 39547
19/09/2017 79.00p 79.75p 78.50p 79.50p 64416
18/09/2017 79.25p 80.50p 78.00p 78.50p 20933
15/09/2017 80.00p 80.00p 78.50p 80.00p 15390
14/09/2017 80.00p 81.00p 79.25p 80.00p 82263
13/09/2017 79.00p 81.00p 78.50p 81.00p 44842
12/09/2017 78.00p 81.00p 77.25p 77.25p 48123
11/09/2017 79.25p 80.00p 77.50p 77.50p 11931
08/09/2017 80.50p 82.75p 79.00p 79.00p 31657
07/09/2017 80.00p 81.25p 79.75p 81.00p 31465
06/09/2017 79.50p 81.00p 79.50p 81.00p 10084
05/09/2017 80.00p 81.00p 79.75p 81.00p 8186
04/09/2017 77.25p 82.75p 77.25p 81.25p 25417
01/09/2017 80.50p 82.00p 79.25p 79.25p 12360
31/08/2017 80.00p 80.00p 79.00p 79.00p 82967
30/08/2017 79.00p 81.50p 79.00p 79.50p 27117
29/08/2017 77.00p 81.25p 77.00p 79.50p 31400
25/08/2017 81.25p 81.25p 80.00p 80.50p 34644
24/08/2017 81.50p 82.25p 80.75p 81.00p 131154
23/08/2017 81.50p 81.50p 80.00p 81.00p 317483
22/08/2017 79.25p 80.75p 79.25p 80.00p 901778
21/08/2017 79.75p 81.00p 77.50p 79.00p 92264
18/08/2017 78.50p 81.00p 77.00p 77.00p 22923
17/08/2017 82.00p 82.00p 78.75p 81.00p 38313
16/08/2017 74.50p 82.75p 74.00p 82.00p 204806
15/08/2017 75.00p 76.00p 74.25p 75.50p 80645
14/08/2017 74.50p 76.75p 74.25p 76.75p 40312
11/08/2017 77.00p 77.00p 75.00p 75.00p 341859
10/08/2017 77.00p 79.50p 75.00p 76.00p 336632
09/08/2017 79.25p 79.25p 76.50p 77.50p 167386
08/08/2017 80.00p 80.50p 78.75p 79.00p 275421
07/08/2017 79.00p 81.75p 78.00p 80.50p 151891
04/08/2017 77.50p 79.00p 77.50p 78.00p 111863
03/08/2017 81.00p 81.00p 77.25p 79.00p 171667
02/08/2017 76.50p 79.00p 76.50p 78.25p 218797
01/08/2017 79.00p 80.00p 78.25p 79.50p 202492
31/07/2017 78.00p 81.50p 78.00p 79.00p 135958
28/07/2017 78.00p 81.00p 78.00p 80.00p 244243
27/07/2017 71.50p 81.25p 71.50p 78.50p 214110
26/07/2017 70.00p 72.25p 70.00p 71.00p 307506
25/07/2017 71.25p 72.50p 67.25p 70.00p 283937
24/07/2017 73.50p 73.50p 71.75p 72.75p 62547
21/07/2017 74.00p 74.25p 73.00p 73.50p 23151
20/07/2017 73.75p 74.00p 72.50p 73.50p 175217
19/07/2017 76.00p 76.00p 73.75p 74.75p 50906
18/07/2017 74.50p 75.00p 74.00p 74.00p 91107
17/07/2017 74.50p 77.00p 74.00p 74.50p 157044
14/07/2017 73.25p 76.25p 73.25p 75.75p 219867
13/07/2017 76.75p 76.75p 73.00p 75.00p 467710
12/07/2017 76.75p 78.25p 75.25p 76.00p 171828
11/07/2017 76.00p 76.50p 75.50p 75.75p 165480
10/07/2017 77.00p 78.50p 76.00p 76.00p 38415
07/07/2017 77.50p 78.75p 77.00p 77.50p 58006
06/07/2017 77.00p 80.50p 77.00p 78.25p 120057
05/07/2017 77.75p 80.25p 77.50p 78.50p 193428
04/07/2017 79.25p 80.00p 77.75p 78.00p 149562
03/07/2017 82.25p 82.25p 77.50p 77.50p 94290
30/06/2017 83.50p 84.00p 81.75p 81.75p 62117
29/06/2017 82.25p 84.50p 79.00p 82.50p 347245
28/06/2017 84.00p 84.00p 82.25p 82.75p 119027
27/06/2017 87.25p 87.25p 83.50p 83.75p 41276
26/06/2017 84.75p 87.25p 84.00p 86.25p 14988
23/06/2017 83.50p 85.00p 83.00p 84.75p 54449
22/06/2017 84.25p 84.25p 82.50p 83.25p 56445
21/06/2017 84.00p 84.75p 82.50p 83.25p 70713
20/06/2017 85.25p 86.50p 84.50p 84.75p 4680
19/06/2017 85.50p 86.25p 84.00p 84.75p 48982
16/06/2017 85.50p 87.12p 84.50p 85.25p 85979
15/06/2017 86.50p 88.50p 84.25p 85.75p 341396
14/06/2017 87.25p 88.00p 85.00p 86.75p 119388
13/06/2017 84.00p 87.00p 84.00p 85.25p 283164
12/06/2017 84.25p 87.00p 83.00p 85.50p 230798
09/06/2017 84.00p 85.47p 82.97p 83.75p 577704
08/06/2017 84.00p 86.25p 83.75p 85.25p 293093
07/06/2017 84.75p 89.00p 83.35p 84.25p 382058
06/06/2017 84.75p 88.00p 84.75p 85.25p 309486
05/06/2017 87.00p 88.50p 87.00p 88.25p 118540
02/06/2017 87.75p 88.25p 85.75p 86.25p 541960
01/06/2017 86.00p 88.50p 85.60p 87.75p 764437
31/05/2017 83.50p 86.50p 83.00p 83.00p 4875480
30/05/2017 85.00p 86.50p 83.75p 85.00p 933000
26/05/2017 85.50p 85.75p 84.00p 84.00p 1012757
25/05/2017 85.75p 86.25p 84.25p 84.50p 490394
24/05/2017 89.00p 89.00p 85.50p 85.75p 475433
23/05/2017 88.00p 88.06p 86.00p 86.00p 751406
22/05/2017 90.50p 90.50p 86.50p 87.50p 412625
19/05/2017 91.00p 91.00p 86.50p 89.00p 457763
18/05/2017 88.00p 89.00p 86.50p 88.50p 455476
17/05/2017 90.75p 91.94p 87.00p 88.25p 845182
16/05/2017 89.00p 92.00p 89.00p 90.00p 711006
15/05/2017 92.25p 92.25p 91.00p 91.75p 288896
12/05/2017 91.50p 93.08p 91.00p 91.25p 147724
11/05/2017 91.75p 92.40p 91.00p 91.00p 199533
10/05/2017 93.75p 93.75p 91.00p 91.25p 170802
09/05/2017 92.25p 93.00p 91.37p 92.00p 122085
08/05/2017 92.00p 92.75p 90.75p 91.25p 618599
05/05/2017 90.50p 94.50p 88.44p 91.00p 594640
04/05/2017 87.25p 88.00p 87.00p 87.25p 166418
03/05/2017 88.75p 90.00p 86.00p 87.00p 369891
02/05/2017 90.00p 90.25p 88.75p 89.25p 163694
28/04/2017 89.75p 90.25p 89.00p 89.50p 130147
27/04/2017 91.00p 91.00p 89.25p 89.50p 168535
26/04/2017 92.75p 93.25p 90.00p 90.50p 341895

*Close Price adjusted for both dividends and splits