Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
28/10/2016 152.50p 154.56p 146.95p 150.00p 984040
27/10/2016 157.00p 157.00p 153.25p 153.75p 185928
26/10/2016 159.00p 159.00p 155.00p 155.75p 1423517
25/10/2016 161.00p 161.00p 155.25p 155.50p 119750
24/10/2016 159.00p 159.75p 157.00p 157.00p 198696
21/10/2016 158.00p 159.50p 157.50p 157.75p 363147
20/10/2016 159.00p 161.00p 158.00p 158.25p 211137
19/10/2016 165.00p 165.00p 159.75p 159.75p 51840
18/10/2016 160.00p 163.50p 160.00p 160.50p 144221
17/10/2016 157.75p 162.00p 157.75p 160.25p 181932
14/10/2016 158.00p 164.00p 158.00p 160.25p 210782
13/10/2016 163.75p 167.50p 158.25p 161.00p 463841
12/10/2016 164.50p 165.50p 163.00p 163.50p 129414
11/10/2016 165.00p 168.50p 164.50p 164.75p 176971
10/10/2016 162.00p 168.25p 162.00p 165.25p 77106
07/10/2016 165.00p 167.00p 164.00p 165.00p 736881
06/10/2016 165.00p 167.50p 161.85p 165.00p 1079377
05/10/2016 176.00p 176.00p 165.20p 166.50p 330900
04/10/2016 178.00p 178.00p 171.95p 172.00p 445756
03/10/2016 179.00p 179.50p 175.76p 177.00p 173793
30/09/2016 179.00p 180.25p 177.50p 178.00p 467522
29/09/2016 182.00p 182.00p 180.00p 180.00p 250847
28/09/2016 185.00p 185.00p 181.25p 181.25p 89539
27/09/2016 181.00p 186.75p 180.25p 181.00p 233591
26/09/2016 181.00p 187.00p 181.00p 182.25p 153704
23/09/2016 182.00p 189.75p 182.00p 184.00p 136174
22/09/2016 185.25p 186.25p 184.25p 185.25p 219653
21/09/2016 182.00p 187.00p 182.00p 185.75p 303536
20/09/2016 187.00p 187.00p 183.25p 185.00p 307540
19/09/2016 189.75p 190.00p 184.50p 186.25p 591894
16/09/2016 186.00p 189.75p 182.83p 187.50p 663138
15/09/2016 182.00p 185.50p 181.50p 182.50p 155259
14/09/2016 186.00p 186.00p 181.50p 181.75p 99067
13/09/2016 181.25p 185.50p 181.25p 184.00p 102532
12/09/2016 184.25p 184.87p 183.00p 184.50p 182921
09/09/2016 181.25p 183.75p 181.00p 183.00p 1343319
08/09/2016 182.25p 186.75p 181.00p 185.25p 2244205
07/09/2016 180.00p 185.75p 180.00p 182.50p 221443
06/09/2016 181.75p 184.75p 181.00p 182.50p 510280
05/09/2016 185.00p 185.00p 177.75p 179.75p 444958
02/09/2016 179.00p 182.56p 179.00p 180.00p 140945
01/09/2016 176.75p 180.50p 176.25p 178.50p 244940
31/08/2016 175.75p 180.25p 175.50p 176.75p 149568
30/08/2016 175.50p 183.75p 175.00p 175.25p 183647
26/08/2016 175.00p 182.00p 175.00p 176.75p 162414
25/08/2016 176.00p 180.06p 175.00p 175.00p 417058
24/08/2016 180.00p 181.83p 178.00p 180.25p 141775
23/08/2016 185.00p 185.00p 180.14p 181.75p 185065
22/08/2016 177.00p 180.00p 177.00p 179.00p 285632
19/08/2016 185.00p 185.00p 178.75p 178.75p 237376
18/08/2016 177.00p 182.35p 177.00p 179.00p 191735
17/08/2016 183.50p 184.00p 177.75p 177.75p 1542408
16/08/2016 182.75p 185.00p 182.75p 185.00p 92692
15/08/2016 179.00p 184.00p 179.00p 182.25p 105696
12/08/2016 178.00p 183.99p 178.00p 182.00p 183981
11/08/2016 178.00p 182.00p 178.00p 179.00p 241584
10/08/2016 178.00p 185.00p 178.00p 183.00p 406691
09/08/2016 175.75p 184.50p 175.75p 183.25p 164762
08/08/2016 177.00p 184.75p 177.00p 177.75p 742967
05/08/2016 176.00p 184.75p 176.00p 182.50p 755354
04/08/2016 185.00p 185.00p 177.00p 178.75p 308847
03/08/2016 176.00p 180.31p 176.00p 177.00p 312191
02/08/2016 175.00p 180.00p 175.00p 177.75p 1047387
01/08/2016 178.00p 179.81p 176.00p 177.00p 84563
29/07/2016 185.00p 185.00p 175.25p 178.75p 746693
28/07/2016 174.00p 182.43p 174.00p 178.00p 538067
27/07/2016 165.00p 176.75p 165.00p 176.75p 369137
26/07/2016 168.75p 171.25p 165.00p 171.25p 154769
25/07/2016 168.00p 168.00p 161.75p 161.75p 289463
22/07/2016 160.00p 167.75p 160.00p 163.75p 159452
21/07/2016 165.00p 166.75p 164.00p 165.25p 355187
20/07/2016 155.00p 167.50p 155.00p 164.25p 1035476
19/07/2016 160.00p 160.00p 155.00p 159.00p 459659
18/07/2016 156.50p 160.05p 156.50p 158.00p 338072
15/07/2016 160.00p 164.50p 153.75p 155.00p 415545
14/07/2016 167.00p 167.00p 160.00p 162.00p 454324
13/07/2016 165.00p 167.25p 162.00p 165.25p 1040704
12/07/2016 160.00p 165.00p 153.51p 164.00p 3022240
11/07/2016 157.00p 159.75p 152.50p 157.50p 765790
08/07/2016 154.00p 155.50p 150.00p 154.50p 4309830
07/07/2016 160.00p 163.09p 150.87p 154.00p 545622
06/07/2016 160.25p 164.75p 160.25p 163.75p 317322
05/07/2016 170.00p 170.00p 161.50p 161.50p 375014
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

*Close Price adjusted for both dividends and splits