Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/12/2014 139.50p 141.00p 138.40p 140.00p 52751
28/11/2014 140.00p 142.00p 138.60p 140.00p 126327
27/11/2014 140.00p 141.50p 138.60p 140.00p 97302
26/11/2014 140.00p 141.20p 138.60p 140.00p 30843
25/11/2014 140.00p 141.20p 138.00p 140.00p 40363
24/11/2014 139.50p 142.00p 137.00p 139.50p 75430
21/11/2014 130.50p 140.00p 129.00p 139.50p 904777
20/11/2014 130.50p 130.50p 128.00p 130.50p 461694
19/11/2014 130.50p 132.00p 128.05p 130.50p 994343
18/11/2014 131.00p 131.00p 129.00p 130.50p 374826
17/11/2014 129.50p 135.00p 128.00p 131.00p 921484
14/11/2014 130.90p 132.00p 127.00p 129.50p 385356
13/11/2014 128.50p 131.00p 126.00p 128.50p 1200749
12/11/2014 128.50p 131.00p 125.00p 128.50p 157085
11/11/2014 123.00p 130.00p 122.30p 128.00p 714123
10/11/2014 123.00p 125.00p 121.60p 123.00p 4497
07/11/2014 122.00p 124.80p 121.00p 123.00p 68320
06/11/2014 122.00p 123.00p 120.00p 122.00p 275291
05/11/2014 122.00p 123.10p 122.00p 122.00p 6000
04/11/2014 122.00p 123.10p 121.00p 122.00p 11492
03/11/2014 122.00p 124.00p 120.00p 122.00p 11504
31/10/2014 120.50p 124.00p 118.00p 122.00p 170715
30/10/2014 119.50p 122.00p 119.50p 120.50p 267298
29/10/2014 119.50p 121.99p 118.00p 119.50p 1662091
28/10/2014 119.50p 122.00p 119.50p 119.50p 230737
27/10/2014 119.50p 122.23p 118.00p 119.50p 293975
24/10/2014 119.50p 122.65p 116.77p 119.50p 4136
23/10/2014 119.50p 123.00p 116.00p 119.50p 169775
22/10/2014 119.50p 122.50p 119.50p 119.50p 769971
21/10/2014 119.50p 122.30p 116.70p 119.50p 108484
20/10/2014 119.50p 122.30p 116.70p 119.50p 32752
17/10/2014 119.50p 120.55p 116.00p 119.50p 602028
16/10/2014 121.50p 121.50p 116.70p 119.50p 19635
15/10/2014 121.50p 121.50p 118.00p 121.50p 131381
14/10/2014 121.50p 122.20p 120.00p 121.50p 24615
13/10/2014 121.50p 125.00p 118.00p 121.50p 15676
10/10/2014 122.50p 122.50p 119.00p 121.50p 54108
09/10/2014 123.50p 123.50p 120.00p 122.50p 46539
08/10/2014 123.50p 125.95p 121.00p 123.50p 503
07/10/2014 123.50p 126.30p 120.00p 123.50p 112742
06/10/2014 123.50p 123.50p 120.35p 123.50p 803
03/10/2014 123.50p 123.50p 120.35p 123.50p 221
02/10/2014 123.50p 123.50p 120.00p 123.50p 4159
01/10/2014 125.50p 127.11p 121.54p 123.50p 58768
30/09/2014 126.00p 127.20p 123.50p 125.50p 104441
29/09/2014 125.50p 128.00p 123.50p 126.00p 2337982
26/09/2014 124.00p 124.10p 123.50p 124.00p 327
25/09/2014 124.00p 125.00p 123.50p 124.00p 99259
24/09/2014 124.00p 125.30p 123.00p 124.00p 185784
23/09/2014 124.00p 125.00p 123.50p 124.00p 3955
22/09/2014 123.50p 125.00p 123.20p 124.00p 1438127
19/09/2014 123.50p 125.00p 122.00p 123.50p 2313147
18/09/2014 123.00p 125.00p 121.00p 123.00p 17688
17/09/2014 123.00p 123.90p 121.00p 123.00p 9195
16/09/2014 123.50p 124.00p 122.00p 123.50p 627
15/09/2014 123.50p 125.00p 122.00p 123.50p 7767
12/09/2014 123.00p 125.00p 123.00p 123.50p 150881
11/09/2014 123.00p 123.00p 121.00p 123.00p 2229
10/09/2014 123.00p 123.00p 121.00p 123.00p 14076
09/09/2014 123.00p 124.40p 121.00p 123.00p 12005
08/09/2014 123.00p 123.00p 121.04p 123.00p 6760
05/09/2014 123.00p 123.00p 121.00p 123.00p 62386
04/09/2014 123.00p 123.00p 121.00p 123.00p 9633
03/09/2014 123.00p 123.00p 122.58p 123.00p 3383
02/09/2014 123.00p 123.00p 121.00p 123.00p 13106
01/09/2014 123.00p 125.00p 121.00p 123.00p 47380
29/08/2014 122.50p 124.75p 120.00p 123.00p 297784
28/08/2014 120.00p 122.50p 119.00p 122.50p 325782
27/08/2014 119.00p 119.50p 116.00p 119.50p 90
26/08/2014 119.00p 121.00p 116.00p 119.00p 23043
22/08/2014 114.50p 122.00p 114.50p 119.00p 214013
21/08/2014 112.50p 113.50p 111.00p 113.50p 8400
20/08/2014 112.50p 112.50p 109.00p 112.50p 9241328
19/08/2014 112.50p 112.50p 110.00p 112.50p 11045
18/08/2014 112.00p 112.50p 110.00p 112.50p 456009
15/08/2014 112.00p 112.00p 108.00p 112.00p 46036
14/08/2014 112.00p 112.00p 108.00p 112.00p 65690
13/08/2014 112.00p 112.00p 109.00p 112.00p 2143
12/08/2014 112.50p 112.50p 109.00p 112.00p 13636
11/08/2014 112.00p 112.50p 110.00p 112.50p 11532
08/08/2014 112.00p 112.00p 108.67p 112.00p 5028393
07/08/2014 110.50p 110.50p 109.00p 110.50p 4000
06/08/2014 110.50p 110.50p 109.00p 110.50p 333384
05/08/2014 110.50p 110.50p 110.00p 110.50p 14219
04/08/2014 111.00p 111.00p 109.00p 110.50p 39562
01/08/2014 111.00p 111.20p 110.00p 111.00p 9606
31/07/2014 111.00p 111.00p 110.00p 111.00p 55155
30/07/2014 111.00p 112.00p 110.00p 111.00p 47106
29/07/2014 112.00p 113.00p 111.20p 112.00p 3468
28/07/2014 112.00p 113.00p 111.00p 112.00p 4774
25/07/2014 112.00p 113.00p 111.00p 112.00p 9233
24/07/2014 112.00p 113.00p 111.00p 112.00p 3753
23/07/2014 112.00p 112.00p 111.00p 112.00p 50
22/07/2014 112.00p 113.00p 111.00p 112.00p 33762
21/07/2014 112.00p 113.00p 111.00p 112.00p 5172
18/07/2014 112.50p 112.50p 110.00p 112.00p 0
17/07/2014 112.50p 112.50p 110.00p 112.50p 1013396
16/07/2014 112.50p 113.55p 110.50p 112.50p 174935
15/07/2014 112.50p 113.55p 111.00p 112.50p 57937
14/07/2014 112.50p 114.00p 111.45p 112.50p 2068
11/07/2014 112.00p 113.40p 111.30p 112.50p 7675
10/07/2014 111.50p 112.50p 110.45p 112.00p 7939
09/07/2014 113.00p 113.00p 110.00p 111.50p 43380
08/07/2014 113.00p 114.00p 111.00p 113.00p 6604
07/07/2014 113.00p 114.00p 111.00p 113.00p 13976
04/07/2014 113.00p 113.00p 111.00p 113.00p 6000
03/07/2014 113.00p 113.00p 111.00p 113.00p 856068
02/07/2014 115.00p 115.00p 111.00p 113.00p 24769
01/07/2014 115.00p 115.00p 113.00p 115.00p 4343
30/06/2014 115.50p 115.50p 113.00p 115.00p 13280
27/06/2014 116.00p 116.00p 113.00p 115.50p 40400
26/06/2014 115.50p 116.00p 113.28p 116.00p 49307
25/06/2014 115.50p 115.50p 113.00p 115.50p 17035
24/06/2014 115.50p 115.50p 113.00p 115.50p 10776
23/06/2014 117.00p 117.00p 113.00p 115.50p 133061
20/06/2014 117.00p 117.00p 114.00p 117.00p 75000
19/06/2014 117.50p 120.00p 114.00p 117.00p 35100

*Close Price adjusted for both dividends and splits