Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
17/09/2015 191.00p 191.00p 186.19p 186.75p 99493
16/09/2015 189.00p 193.25p 184.50p 184.50p 98424
15/09/2015 195.00p 195.00p 188.00p 190.00p 331067
14/09/2015 192.00p 195.38p 190.00p 191.50p 191516
11/09/2015 192.00p 197.50p 191.75p 192.25p 158592
10/09/2015 195.00p 197.52p 191.00p 193.50p 378888
09/09/2015 190.00p 197.00p 190.00p 196.00p 307143
08/09/2015 185.00p 190.75p 182.20p 189.50p 206077
07/09/2015 181.00p 183.15p 178.75p 180.25p 452167
04/09/2015 182.50p 182.50p 178.00p 179.75p 52944
03/09/2015 178.50p 181.68p 178.50p 180.50p 102174
02/09/2015 182.00p 182.00p 179.69p 180.50p 147728
01/09/2015 182.50p 182.50p 179.00p 180.50p 140380
28/08/2015 182.00p 182.00p 179.72p 180.25p 201673
27/08/2015 180.00p 180.92p 178.34p 179.50p 557920
26/08/2015 180.75p 180.75p 176.00p 177.50p 56309
25/08/2015 172.00p 180.75p 168.98p 179.75p 433343
24/08/2015 175.00p 175.00p 157.21p 168.25p 834610
21/08/2015 181.00p 181.00p 172.00p 174.00p 246751
20/08/2015 181.50p 181.50p 179.50p 179.50p 356290
19/08/2015 182.00p 182.00p 179.00p 180.25p 63067
18/08/2015 180.75p 182.00p 179.00p 179.75p 198766
17/08/2015 176.50p 182.75p 176.50p 181.75p 84984
14/08/2015 182.50p 182.50p 178.75p 180.75p 393889
13/08/2015 179.00p 180.25p 177.00p 178.00p 174940
12/08/2015 180.00p 181.35p 178.25p 179.75p 160747
11/08/2015 181.00p 182.15p 181.00p 181.50p 665182
10/08/2015 181.00p 183.25p 181.00p 181.75p 216125
07/08/2015 183.25p 184.00p 181.00p 181.00p 231263
06/08/2015 181.00p 183.09p 180.25p 181.75p 86452
05/08/2015 173.50p 186.75p 173.50p 182.00p 426518
04/08/2015 173.25p 176.00p 173.25p 173.50p 213068
03/08/2015 176.00p 176.50p 173.50p 174.00p 275335
31/07/2015 174.00p 184.50p 173.00p 174.75p 249163
30/07/2015 176.50p 176.50p 174.00p 175.00p 96221
29/07/2015 175.00p 176.32p 175.00p 175.00p 47241
28/07/2015 178.00p 178.40p 173.25p 175.25p 155973
27/07/2015 180.00p 180.00p 177.00p 177.50p 67809
24/07/2015 183.00p 183.00p 176.12p 178.00p 77907
23/07/2015 183.00p 183.00p 177.00p 178.00p 71562
22/07/2015 183.00p 183.00p 177.23p 177.25p 231253
21/07/2015 164.00p 182.25p 163.09p 182.25p 573531
20/07/2015 162.25p 164.00p 160.50p 164.00p 3766628
17/07/2015 164.00p 164.00p 160.31p 161.75p 165636
16/07/2015 161.25p 162.00p 160.83p 161.00p 101400
15/07/2015 164.00p 164.00p 160.00p 161.00p 59316
14/07/2015 164.00p 164.00p 160.92p 162.50p 76830
13/07/2015 164.00p 164.00p 160.00p 161.75p 83617
10/07/2015 162.75p 163.75p 161.00p 161.50p 106390
09/07/2015 163.25p 164.25p 161.00p 162.00p 95789
08/07/2015 160.25p 163.75p 160.25p 161.00p 568500
07/07/2015 164.00p 164.00p 159.00p 162.00p 3472238
06/07/2015 163.00p 163.23p 158.75p 162.13p 3064441
03/07/2015 163.00p 163.00p 160.85p 162.50p 276135
02/07/2015 163.00p 164.75p 161.00p 162.00p 168435
01/07/2015 163.00p 163.00p 160.96p 163.00p 80821
30/06/2015 165.00p 165.00p 161.71p 163.50p 349478
29/06/2015 162.00p 164.00p 158.20p 161.00p 860049
26/06/2015 165.00p 165.00p 158.56p 159.50p 1121142
25/06/2015 159.75p 160.00p 159.58p 160.00p 38089
24/06/2015 160.25p 160.25p 159.50p 160.00p 233432
23/06/2015 161.00p 161.00p 159.10p 160.50p 111959
22/06/2015 160.50p 163.67p 158.39p 159.00p 186463
19/06/2015 158.50p 161.81p 158.50p 160.50p 250915
18/06/2015 160.00p 161.32p 158.00p 158.00p 166857
17/06/2015 162.00p 162.00p 160.00p 160.00p 165888
16/06/2015 162.75p 163.00p 160.00p 160.00p 191761
15/06/2015 161.50p 167.37p 158.00p 163.50p 453732
12/06/2015 156.25p 160.00p 156.25p 158.00p 137382
11/06/2015 161.00p 161.00p 158.25p 160.25p 97541
10/06/2015 160.50p 160.50p 159.23p 159.50p 41640
09/06/2015 159.50p 160.30p 159.50p 159.50p 72881
08/06/2015 159.25p 162.57p 158.00p 159.00p 207428
05/06/2015 161.50p 161.50p 159.75p 159.75p 108630
04/06/2015 159.50p 160.50p 158.75p 160.50p 136142
03/06/2015 159.75p 160.15p 159.50p 159.50p 90164
02/06/2015 159.75p 162.00p 159.50p 160.00p 707994
01/06/2015 159.50p 162.00p 159.00p 159.00p 163227
29/05/2015 156.00p 160.50p 156.00p 160.00p 388173
28/05/2015 151.75p 153.75p 148.50p 152.75p 411734
27/05/2015 153.00p 153.05p 151.75p 152.50p 32642
26/05/2015 152.00p 155.50p 152.00p 154.00p 131769
22/05/2015 152.00p 153.92p 152.00p 153.13p 47231
21/05/2015 152.00p 153.50p 152.00p 153.50p 115839
20/05/2015 153.75p 153.84p 152.00p 152.00p 37760
19/05/2015 151.25p 154.00p 151.25p 153.25p 230573
18/05/2015 151.25p 153.20p 151.00p 151.00p 73905
15/05/2015 151.50p 152.64p 150.72p 151.00p 90739
14/05/2015 153.00p 154.30p 149.27p 151.50p 374257
13/05/2015 152.00p 154.50p 152.00p 153.00p 1730554
12/05/2015 152.00p 154.75p 151.25p 151.50p 76109
11/05/2015 152.00p 154.75p 152.00p 152.00p 137061
08/05/2015 147.50p 155.00p 146.25p 153.00p 1827547
07/05/2015 148.50p 148.50p 145.00p 148.00p 289764
06/05/2015 145.00p 147.50p 145.00p 146.75p 14358
05/05/2015 145.00p 147.50p 144.02p 146.62p 25949
01/05/2015 145.00p 147.50p 144.50p 144.50p 78046
30/04/2015 148.25p 148.50p 145.00p 145.00p 170388
29/04/2015 148.50p 148.50p 146.51p 147.75p 94286
28/04/2015 147.50p 147.60p 144.00p 144.00p 89993
27/04/2015 148.00p 148.70p 145.25p 146.00p 33796
24/04/2015 147.00p 149.75p 146.00p 149.75p 35182
23/04/2015 145.00p 145.88p 145.00p 145.00p 17848
22/04/2015 146.00p 147.00p 144.00p 146.00p 73159
21/04/2015 148.00p 148.95p 147.00p 147.00p 55721
20/04/2015 147.00p 148.37p 145.25p 145.50p 362072
17/04/2015 145.75p 150.00p 143.95p 150.00p 1976208
16/04/2015 145.50p 145.50p 144.15p 145.50p 7025
15/04/2015 143.75p 147.00p 142.00p 146.00p 128782
14/04/2015 141.00p 143.50p 137.25p 140.50p 2197804
13/04/2015 141.25p 144.05p 139.83p 140.25p 220325
10/04/2015 141.50p 142.26p 141.00p 141.75p 67656
09/04/2015 144.00p 144.00p 141.53p 143.00p 284722
08/04/2015 144.00p 144.00p 140.31p 143.75p 782348
07/04/2015 143.75p 144.00p 139.00p 140.63p 81786
02/04/2015 136.25p 142.50p 136.00p 142.50p 638086
01/04/2015 138.00p 142.25p 135.82p 136.50p 172672
31/03/2015 139.00p 141.45p 137.00p 138.00p 274768
30/03/2015 140.00p 142.49p 138.86p 140.00p 107158
27/03/2015 138.86p 143.10p 138.86p 141.00p 42550
26/03/2015 143.75p 144.03p 140.64p 143.75p 45172
25/03/2015 144.00p 144.95p 140.70p 143.38p 80828
24/03/2015 140.52p 144.32p 140.52p 143.12p 20379
23/03/2015 141.00p 144.59p 139.03p 142.50p 97994
20/03/2015 140.00p 144.75p 140.00p 144.50p 121610
19/03/2015 145.00p 145.00p 141.00p 141.00p 417867
18/03/2015 140.79p 144.00p 140.79p 143.50p 13871
17/03/2015 140.94p 143.75p 140.94p 143.75p 465862
16/03/2015 143.00p 144.21p 140.88p 143.75p 92085
13/03/2015 145.00p 145.00p 140.60p 143.50p 35418
12/03/2015 145.00p 145.00p 143.00p 145.00p 111425
11/03/2015 145.00p 145.50p 143.00p 145.00p 172168
10/03/2015 145.00p 145.50p 143.14p 145.00p 209614
09/03/2015 148.00p 148.00p 143.04p 145.00p 115882
06/03/2015 147.00p 148.00p 144.00p 148.00p 311165
05/03/2015 146.50p 147.50p 143.50p 147.00p 227689
04/03/2015 147.50p 147.50p 143.00p 146.50p 310331
03/03/2015 144.00p 148.50p 144.00p 147.50p 261420
02/03/2015 144.00p 144.20p 143.00p 144.00p 5891
27/02/2015 143.50p 145.00p 142.00p 144.00p 49279
26/02/2015 143.50p 143.80p 142.00p 143.50p 489602
25/02/2015 146.00p 150.00p 142.00p 143.50p 2120154
24/02/2015 142.00p 145.00p 139.58p 145.00p 831645
23/02/2015 139.50p 144.10p 137.00p 142.00p 766565
20/02/2015 140.00p 140.00p 137.00p 139.50p 306973
19/02/2015 142.50p 142.50p 138.00p 140.00p 320803
18/02/2015 142.50p 142.50p 140.00p 142.50p 71472
17/02/2015 142.50p 142.50p 140.00p 142.50p 481282
16/02/2015 142.50p 142.50p 140.00p 142.50p 108677
13/02/2015 143.50p 144.00p 140.05p 142.50p 188007
12/02/2015 143.50p 143.50p 142.00p 143.50p 39307
11/02/2015 143.50p 144.00p 142.15p 143.50p 30368
10/02/2015 142.50p 143.80p 142.15p 143.50p 83328
09/02/2015 143.50p 145.00p 142.00p 143.50p 19811
06/02/2015 143.50p 143.80p 142.15p 143.50p 47512
05/02/2015 143.50p 144.67p 142.00p 143.50p 188147
04/02/2015 143.50p 143.80p 142.03p 143.50p 17665
03/02/2015 143.50p 143.95p 142.00p 143.50p 97791
02/02/2015 142.50p 144.50p 140.08p 143.50p 1861145
30/01/2015 142.50p 142.50p 140.00p 142.50p 19250
29/01/2015 143.50p 144.00p 140.00p 142.50p 45226
28/01/2015 145.50p 145.50p 140.00p 143.50p 189643
27/01/2015 145.00p 145.50p 143.00p 145.50p 7063
26/01/2015 145.50p 145.80p 143.00p 145.50p 114581
23/01/2015 145.50p 145.50p 143.00p 145.50p 37063
22/01/2015 146.00p 146.00p 143.00p 145.50p 26093
21/01/2015 146.00p 146.02p 144.00p 146.00p 86253
20/01/2015 146.00p 146.00p 144.00p 146.00p 113702
19/01/2015 146.00p 148.00p 144.00p 146.00p 45162
16/01/2015 146.00p 146.32p 144.00p 146.00p 45277
15/01/2015 147.50p 147.60p 144.00p 146.00p 33120
14/01/2015 147.50p 150.00p 145.00p 147.50p 63263
13/01/2015 147.50p 150.00p 144.00p 147.50p 36148
12/01/2015 147.50p 150.00p 144.00p 147.50p 29102
09/01/2015 147.50p 150.00p 144.00p 147.50p 94716
08/01/2015 148.00p 150.00p 144.00p 147.50p 198665
07/01/2015 148.00p 151.00p 148.00p 148.00p 5403
06/01/2015 148.00p 151.00p 147.00p 148.00p 59553
05/01/2015 148.00p 150.00p 146.00p 148.00p 11846
02/01/2015 148.00p 150.10p 145.00p 148.00p 216782
31/12/2014 148.50p 150.40p 145.00p 148.00p 53044
30/12/2014 148.50p 151.00p 146.50p 148.50p 89695
29/12/2014 146.50p 151.00p 145.15p 148.50p 138453
24/12/2014 146.50p 148.00p 145.00p 146.50p 3147
23/12/2014 146.50p 148.50p 144.00p 146.50p 141783
22/12/2014 146.50p 148.00p 144.00p 146.50p 102473
19/12/2014 146.50p 149.00p 144.00p 146.50p 110666
18/12/2014 146.50p 149.00p 144.00p 146.50p 194245
17/12/2014 145.50p 149.00p 145.50p 146.50p 277007
16/12/2014 145.50p 149.00p 144.66p 145.50p 259039
15/12/2014 146.00p 149.00p 142.70p 145.50p 131249
12/12/2014 148.50p 148.50p 143.00p 146.00p 388173
11/12/2014 149.50p 149.50p 145.00p 148.50p 209945
10/12/2014 150.00p 150.00p 147.00p 149.50p 275694
09/12/2014 150.00p 151.00p 147.50p 150.00p 238201
08/12/2014 141.50p 154.28p 141.50p 150.00p 1956834
05/12/2014 140.00p 144.00p 138.50p 141.00p 74312
04/12/2014 140.00p 141.60p 138.50p 140.00p 1286609
03/12/2014 140.00p 141.60p 138.00p 140.00p 3307497
02/12/2014 140.00p 141.20p 138.00p 140.00p 30555

*Close Price adjusted for both dividends and splits