Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
25/04/2017 91.75p 93.50p 91.75p 92.25p 137124
24/04/2017 93.00p 94.00p 91.97p 94.00p 988057
21/04/2017 91.00p 92.25p 89.54p 92.25p 360293
20/04/2017 91.00p 91.00p 87.94p 89.75p 102226
19/04/2017 88.00p 90.75p 88.00p 90.50p 265502
18/04/2017 91.00p 91.00p 86.44p 88.00p 356350
13/04/2017 88.00p 90.50p 86.75p 90.50p 286862
12/04/2017 88.00p 88.25p 86.75p 87.25p 134626
11/04/2017 88.00p 88.50p 87.00p 88.00p 173946
10/04/2017 88.75p 88.75p 87.00p 87.50p 512580
07/04/2017 88.50p 89.25p 86.80p 88.50p 193668
06/04/2017 86.00p 87.59p 86.00p 86.75p 269797
05/04/2017 90.00p 90.00p 86.00p 86.00p 163253
04/04/2017 86.50p 87.50p 85.73p 86.50p 360754
03/04/2017 87.50p 89.42p 86.00p 86.00p 459907
31/03/2017 87.75p 88.82p 86.75p 87.25p 154796
30/03/2017 86.75p 88.50p 86.75p 87.50p 268274
29/03/2017 88.00p 89.00p 86.65p 88.25p 333965
28/03/2017 86.00p 88.90p 86.00p 87.00p 167273
27/03/2017 86.00p 89.75p 86.00p 89.00p 148565
24/03/2017 86.00p 90.75p 86.00p 89.00p 416113
23/03/2017 86.00p 91.50p 86.00p 88.25p 280472
22/03/2017 86.00p 88.50p 86.00p 87.25p 1209459
21/03/2017 88.00p 88.75p 86.74p 87.00p 888980
20/03/2017 87.00p 87.75p 81.14p 86.00p 751892
17/03/2017 87.25p 88.13p 87.25p 87.50p 132561
16/03/2017 90.00p 90.00p 87.00p 87.50p 200165
15/03/2017 89.00p 89.00p 86.25p 87.50p 6117368
14/03/2017 89.50p 89.50p 86.75p 86.75p 198182
13/03/2017 88.50p 89.75p 88.25p 88.25p 127999
10/03/2017 88.75p 90.00p 88.75p 88.75p 189693
09/03/2017 89.50p 91.37p 88.50p 88.75p 673850
08/03/2017 89.75p 90.75p 89.50p 89.50p 330012
07/03/2017 90.00p 92.50p 89.50p 89.75p 3209570
06/03/2017 90.00p 93.00p 90.00p 90.75p 240594
03/03/2017 86.00p 93.00p 86.00p 91.25p 3611354
02/03/2017 90.00p 90.25p 87.50p 89.75p 10704672
01/03/2017 89.00p 89.50p 86.55p 88.25p 376436
28/02/2017 87.00p 90.25p 87.00p 89.50p 1045879
27/02/2017 87.00p 90.50p 87.00p 90.00p 844028
24/02/2017 86.00p 90.00p 85.00p 90.00p 819163
23/02/2017 85.00p 86.75p 84.84p 86.25p 831807
22/02/2017 85.75p 86.50p 84.18p 85.00p 513845
21/02/2017 90.00p 90.00p 85.25p 85.25p 390029
20/02/2017 86.25p 87.25p 85.62p 85.75p 139552
17/02/2017 85.00p 87.00p 85.00p 86.25p 152549
16/02/2017 86.25p 86.75p 84.50p 85.50p 234844
15/02/2017 89.75p 89.75p 85.00p 85.00p 366285
14/02/2017 90.00p 90.00p 85.00p 85.50p 308069
13/02/2017 87.50p 88.25p 85.39p 86.50p 388352
10/02/2017 87.50p 88.00p 86.75p 87.50p 435950
09/02/2017 88.00p 88.00p 87.00p 87.75p 437849
08/02/2017 87.00p 89.25p 87.00p 88.00p 428372
07/02/2017 88.00p 89.75p 87.51p 88.50p 630806
06/02/2017 94.00p 94.00p 85.00p 87.50p 764542
03/02/2017 97.50p 97.50p 89.73p 92.25p 1804959
02/02/2017 97.50p 97.50p 93.50p 93.75p 387509
01/02/2017 97.50p 97.50p 94.00p 95.75p 2490326
31/01/2017 94.00p 97.50p 94.00p 95.00p 325911
30/01/2017 96.50p 97.50p 94.75p 95.00p 565412
27/01/2017 93.00p 94.50p 93.00p 93.75p 217791
26/01/2017 95.00p 95.00p 91.53p 94.00p 588151
25/01/2017 91.50p 92.75p 90.75p 92.50p 543858
24/01/2017 91.50p 92.75p 90.11p 92.00p 949651
23/01/2017 92.00p 94.38p 90.97p 91.25p 708504
20/01/2017 93.50p 94.17p 92.00p 92.00p 623570
19/01/2017 96.50p 96.50p 92.75p 93.50p 1410060
18/01/2017 93.25p 95.00p 91.87p 92.75p 1027062
17/01/2017 92.50p 95.25p 92.50p 95.00p 460909
16/01/2017 89.25p 95.00p 89.00p 93.00p 4694127
13/01/2017 89.00p 90.81p 88.25p 90.00p 2536991
12/01/2017 93.00p 93.00p 88.75p 88.75p 1448236
11/01/2017 93.00p 93.75p 89.25p 92.25p 1383135
10/01/2017 98.25p 100.00p 93.00p 93.25p 2478731
09/01/2017 94.00p 97.75p 94.00p 96.25p 923496
06/01/2017 99.50p 99.50p 94.99p 95.00p 659733
05/01/2017 92.00p 98.86p 92.00p 97.75p 1367782
04/01/2017 91.00p 94.00p 91.00p 93.00p 542102
03/01/2017 89.00p 93.00p 88.17p 92.00p 937450
30/12/2016 91.25p 93.69p 88.50p 91.00p 583066
29/12/2016 85.00p 95.63p 85.00p 91.50p 1171808
28/12/2016 86.00p 89.25p 84.00p 87.50p 5626413
23/12/2016 81.00p 85.70p 81.00p 84.00p 2756200
22/12/2016 79.25p 85.00p 79.25p 83.00p 1293676
21/12/2016 82.50p 82.50p 79.87p 80.75p 606860
20/12/2016 83.50p 85.00p 78.50p 79.75p 878269
19/12/2016 80.00p 87.88p 78.00p 85.00p 1858920
16/12/2016 73.00p 79.25p 72.00p 78.50p 6462363
15/12/2016 73.25p 73.82p 71.25p 72.50p 5713699
14/12/2016 78.50p 81.50p 72.00p 73.75p 4642537
13/12/2016 89.75p 89.75p 69.25p 78.50p 4422093
12/12/2016 91.00p 92.50p 87.00p 89.75p 2642810
09/12/2016 92.00p 93.50p 91.11p 93.00p 456458
08/12/2016 93.50p 93.50p 92.25p 93.00p 396324
07/12/2016 93.50p 93.50p 92.25p 93.00p 2075275
06/12/2016 93.00p 94.21p 92.57p 93.50p 2487755
05/12/2016 88.25p 96.25p 88.25p 94.25p 4129849
02/12/2016 91.00p 91.25p 89.65p 91.00p 1062264
01/12/2016 90.00p 92.50p 88.75p 91.00p 1964921
30/11/2016 91.00p 91.00p 89.50p 90.00p 2236870
29/11/2016 92.00p 92.00p 89.25p 90.00p 2185431
28/11/2016 92.00p 92.00p 88.75p 90.00p 1699744
25/11/2016 90.00p 92.00p 86.53p 90.00p 2621638
24/11/2016 88.25p 89.75p 87.62p 89.25p 1829389
23/11/2016 85.50p 89.25p 85.50p 88.50p 2704737
22/11/2016 80.75p 85.75p 80.74p 85.00p 3173513
21/11/2016 90.00p 90.00p 79.50p 81.00p 3802217
18/11/2016 91.50p 92.25p 87.09p 87.50p 3586549
17/11/2016 90.00p 91.25p 88.75p 91.00p 3387656
16/11/2016 84.50p 91.50p 84.50p 89.50p 4674212
15/11/2016 82.50p 89.00p 82.00p 85.25p 6061768
14/11/2016 77.50p 81.75p 74.51p 81.00p 1784033
11/11/2016 75.50p 77.50p 72.50p 77.00p 3589207
10/11/2016 72.75p 76.40p 72.25p 76.00p 5907838
09/11/2016 67.00p 72.50p 47.33p 72.50p 17093304
08/11/2016 70.00p 76.50p 60.42p 69.00p 19796528
07/11/2016 69.00p 72.75p 40.00p 63.25p 62875352
04/11/2016 148.00p 151.25p 148.00p 150.00p 944055
03/11/2016 153.75p 153.75p 148.00p 150.50p 607604
02/11/2016 146.00p 149.50p 146.00p 148.50p 1819104
01/11/2016 150.00p 150.75p 146.78p 148.50p 231563
31/10/2016 154.00p 154.00p 148.50p 148.50p 443049

*Close Price adjusted for both dividends and splits