Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
03/10/2022 110.00p 110.22p 109.50p 110.00p 9387
30/09/2022 110.00p 111.50p 110.00p 111.50p 9824
29/09/2022 110.00p 110.00p 109.50p 110.00p 5991
28/09/2022 110.00p 110.00p 109.50p 110.00p 44847
27/09/2022 110.50p 110.75p 110.00p 110.75p 1015
26/09/2022 110.50p 111.50p 110.00p 111.50p 7085
23/09/2022 111.50p 111.50p 111.00p 111.00p 3576
22/09/2022 109.00p 109.00p 108.00p 108.50p 28091
21/09/2022 110.00p 111.00p 110.00p 111.00p 23901
20/09/2022 111.00p 112.50p 110.00p 112.00p 15177
19/09/2022 105.00p 112.50p 105.00p 108.00p 94476
16/09/2022 105.00p 112.50p 105.00p 108.00p 94476
15/09/2022 103.00p 108.00p 107.75p 108.00p 2320
14/09/2022 103.00p 107.50p 101.50p 105.00p 4054600
13/09/2022 102.00p 102.00p 100.75p 101.50p 20650
12/09/2022 102.00p 103.00p 100.00p 101.00p 2072843
09/09/2022 104.00p 105.75p 100.50p 103.00p 69635
08/09/2022 104.00p 104.00p 100.00p 104.00p 18582
07/09/2022 101.50p 108.00p 101.34p 108.00p 32402
06/09/2022 102.50p 109.50p 101.00p 104.50p 66661
05/09/2022 104.50p 107.25p 103.50p 103.50p 50224
02/09/2022 105.00p 106.00p 103.00p 106.00p 71640
01/09/2022 106.50p 106.50p 105.20p 106.00p 41883
31/08/2022 108.00p 108.00p 107.00p 107.50p 151033
30/08/2022 108.00p 108.00p 107.00p 107.75p 10630
29/08/2022 108.00p 109.00p 107.39p 107.75p 18029
26/08/2022 108.00p 109.00p 107.39p 107.75p 18029
25/08/2022 111.00p 111.00p 109.28p 110.00p 16867
24/08/2022 111.00p 111.00p 109.82p 110.50p 1397925
23/08/2022 116.00p 116.00p 112.00p 114.00p 165036
22/08/2022 119.50p 119.81p 116.00p 116.00p 6393
19/08/2022 115.00p 117.78p 115.00p 116.25p 17146
18/08/2022 118.50p 118.50p 115.50p 117.75p 9257
17/08/2022 115.00p 116.99p 115.00p 116.00p 1295
16/08/2022 117.50p 117.00p 114.50p 117.00p 23075
15/08/2022 117.50p 120.00p 115.24p 116.50p 56853
12/08/2022 118.00p 117.75p 117.50p 117.75p 10150
11/08/2022 118.00p 118.50p 117.10p 118.50p 26725
10/08/2022 118.00p 118.00p 117.33p 117.50p 86799
09/08/2022 118.00p 117.88p 117.11p 117.50p 3368
08/08/2022 118.00p 118.00p 116.22p 118.00p 14723
05/08/2022 118.00p 118.50p 116.00p 117.75p 7403
04/08/2022 118.00p 118.88p 118.00p 118.50p 857
03/08/2022 118.50p 119.50p 118.00p 118.75p 65374
02/08/2022 119.50p 119.50p 119.00p 119.50p 5342
01/08/2022 120.50p 120.50p 120.00p 120.00p 20431
29/07/2022 120.50p 120.00p 118.50p 120.00p 4625
28/07/2022 120.50p 121.50p 118.00p 120.25p 582595
27/07/2022 120.00p 122.00p 119.00p 120.50p 25632
26/07/2022 122.00p 124.50p 120.22p 121.00p 67
25/07/2022 122.00p 124.50p 120.00p 122.00p 214738
22/07/2022 122.50p 125.00p 120.79p 122.50p 184306
21/07/2022 122.50p 124.50p 120.00p 122.50p 220254
20/07/2022 119.50p 122.88p 120.22p 122.50p 1357979
19/07/2022 119.50p 123.37p 119.18p 122.50p 53053
18/07/2022 119.50p 123.00p 119.50p 121.25p 36310
15/07/2022 119.50p 120.50p 118.00p 120.50p 13363
14/07/2022 119.50p 120.00p 116.15p 119.50p 41547
13/07/2022 121.00p 122.74p 122.50p 122.50p 525
12/07/2022 121.00p 122.00p 120.70p 121.00p 24131
11/07/2022 123.50p 123.50p 119.50p 120.25p 12669
08/07/2022 123.50p 123.50p 118.50p 122.25p 6339
07/07/2022 122.50p 122.50p 118.00p 118.00p 6337
06/07/2022 120.00p 121.00p 119.00p 119.50p 33806
05/07/2022 126.00p 126.00p 121.75p 121.75p 3114
04/07/2022 120.50p 125.50p 120.50p 125.50p 21162
01/07/2022 120.50p 124.25p 120.90p 124.25p 5937
30/06/2022 120.50p 123.25p 120.50p 123.25p 77146
29/06/2022 122.50p 122.50p 121.00p 121.75p 5726
28/06/2022 122.50p 123.00p 119.00p 121.50p 25014
27/06/2022 119.00p 122.50p 119.00p 119.00p 17077
24/06/2022 120.00p 122.00p 120.40p 121.00p 5403
23/06/2022 120.00p 121.50p 121.00p 121.50p 3461
22/06/2022 120.00p 122.12p 120.00p 120.50p 12447
21/06/2022 123.00p 123.00p 120.13p 120.50p 24032
20/06/2022 120.00p 121.24p 119.00p 120.00p 12133
17/06/2022 119.00p 123.00p 117.61p 122.00p 102967
16/06/2022 120.00p 123.77p 119.00p 120.00p 20745
15/06/2022 121.00p 126.00p 119.58p 122.75p 30234
14/06/2022 121.50p 125.27p 121.50p 124.00p 18789
13/06/2022 122.00p 126.80p 124.64p 126.25p 11860
10/06/2022 122.00p 126.05p 122.93p 124.75p 10196
09/06/2022 122.00p 124.12p 122.00p 123.00p 122972
08/06/2022 122.50p 124.75p 122.16p 122.50p 45532
07/06/2022 122.50p 125.55p 122.50p 124.50p 134745
06/06/2022 122.50p 123.00p 120.50p 122.00p 8386
03/06/2022 122.50p 124.00p 120.00p 121.75p 17587
02/06/2022 122.50p 124.00p 120.00p 121.75p 17587
01/06/2022 122.50p 124.00p 120.00p 121.75p 17587
31/05/2022 122.00p 126.50p 123.00p 125.25p 7397
30/05/2022 122.00p 126.50p 122.00p 123.50p 4230
27/05/2022 125.00p 128.00p 122.50p 122.50p 55267
26/05/2022 123.00p 124.63p 123.00p 124.25p 41327
25/05/2022 122.00p 124.40p 123.00p 124.00p 7317
24/05/2022 122.00p 123.50p 121.00p 123.00p 18224
23/05/2022 122.00p 123.00p 121.00p 122.00p 26110
20/05/2022 122.00p 123.50p 121.00p 123.50p 7310
19/05/2022 120.00p 123.00p 121.68p 123.00p 698
18/05/2022 120.00p 123.25p 121.22p 123.25p 7012
17/05/2022 120.00p 123.75p 119.50p 123.00p 8396
16/05/2022 122.00p 123.90p 119.00p 120.00p 43640
13/05/2022 119.00p 125.00p 119.00p 125.00p 32899
12/05/2022 119.50p 119.53p 119.00p 119.00p 7960
11/05/2022 121.00p 121.00p 120.16p 121.00p 8855
10/05/2022 120.50p 122.00p 120.50p 121.75p 2817
09/05/2022 121.00p 122.00p 118.00p 119.50p 48266
06/05/2022 122.50p 122.50p 121.00p 122.00p 13735
05/05/2022 123.00p 124.50p 122.00p 124.50p 8170
04/05/2022 121.50p 123.00p 121.50p 122.75p 10099
03/05/2022 126.00p 126.00p 121.06p 122.50p 55024
29/04/2022 123.50p 124.00p 123.00p 124.00p 24956
28/04/2022 122.00p 124.00p 122.00p 124.00p 78611
27/04/2022 120.00p 124.00p 119.38p 124.00p 30198
26/04/2022 117.00p 118.73p 116.53p 116.25p 6261
25/04/2022 115.00p 116.50p 115.50p 116.25p 2562
22/04/2022 115.00p 116.25p 115.64p 116.25p 269
21/04/2022 115.00p 117.00p 115.00p 117.00p 32161
20/04/2022 113.00p 116.00p 113.00p 116.00p 89787
19/04/2022 113.00p 114.00p 112.00p 113.25p 62739
18/04/2022 112.50p 112.75p 112.00p 112.25p 17667
15/04/2022 112.50p 112.75p 112.00p 112.25p 17667
14/04/2022 112.50p 112.75p 112.00p 112.25p 17667
13/04/2022 113.00p 113.50p 112.50p 112.75p 4244
12/04/2022 113.00p 113.50p 112.09p 112.75p 12269
11/04/2022 113.00p 113.25p 113.00p 113.25p 2000
08/04/2022 113.00p 113.25p 112.50p 113.25p 3955
07/04/2022 112.50p 113.85p 112.12p 113.25p 2187
06/04/2022 112.50p 113.88p 109.50p 112.00p 95224
05/04/2022 113.00p 115.50p 111.50p 112.25p 59676
04/04/2022 113.00p 115.50p 112.56p 113.00p 37642
01/04/2022 113.00p 113.25p 112.37p 112.50p 93394
31/03/2022 113.00p 114.50p 112.12p 113.25p 63396
30/03/2022 113.50p 114.00p 112.12p 113.25p 51576
29/03/2022 116.00p 116.00p 114.25p 116.00p 4776
28/03/2022 113.00p 113.00p 112.50p 113.00p 30671
25/03/2022 113.00p 113.06p 112.53p 112.75p 18766
24/03/2022 113.00p 113.50p 113.00p 113.00p 10372
23/03/2022 113.00p 115.00p 112.50p 115.00p 23450
22/03/2022 113.50p 114.98p 112.75p 112.75p 11777
21/03/2022 114.00p 114.00p 112.50p 113.50p 40275
18/03/2022 115.00p 115.00p 113.53p 114.00p 17316
17/03/2022 113.50p 114.00p 112.77p 113.75p 257411
16/03/2022 114.00p 114.00p 113.37p 113.75p 8648
15/03/2022 114.50p 116.00p 113.06p 113.75p 55219
14/03/2022 112.50p 115.50p 111.06p 115.00p 55714
11/03/2022 112.00p 112.30p 112.00p 112.25p 11512
10/03/2022 112.00p 113.00p 111.50p 112.00p 58884
09/03/2022 109.50p 112.50p 109.50p 110.00p 17646
08/03/2022 109.50p 112.30p 108.00p 108.75p 62978
07/03/2022 112.00p 112.06p 109.50p 109.50p 30913
04/03/2022 114.00p 115.20p 110.00p 112.00p 30264
03/03/2022 115.00p 115.50p 114.00p 114.50p 28563
02/03/2022 115.50p 115.50p 114.00p 114.75p 533168
01/03/2022 117.00p 117.04p 115.00p 116.25p 28208
28/02/2022 116.00p 117.50p 115.04p 117.50p 13904
25/02/2022 116.00p 116.70p 115.00p 115.00p 17294
24/02/2022 117.00p 118.00p 112.50p 114.50p 1813222
23/02/2022 122.00p 122.00p 118.00p 119.00p 156531
22/02/2022 123.00p 124.00p 119.00p 119.50p 11301
21/02/2022 120.00p 120.00p 118.00p 119.50p 12677
18/02/2022 121.00p 121.00p 118.75p 118.75p 17790
17/02/2022 119.50p 121.00p 118.50p 119.25p 261750
16/02/2022 121.50p 121.50p 118.00p 118.25p 92101
15/02/2022 124.00p 126.00p 119.00p 119.00p 50028
14/02/2022 125.00p 125.00p 118.00p 118.00p 111600
11/02/2022 123.50p 126.00p 123.50p 126.00p 1681
10/02/2022 124.50p 124.50p 124.00p 124.00p 13324
09/02/2022 124.50p 125.00p 124.02p 124.25p 9651
08/02/2022 125.00p 126.50p 125.00p 125.00p 17982
07/02/2022 124.00p 125.00p 124.00p 124.50p 8669
04/02/2022 124.00p 124.50p 123.50p 124.50p 9539
03/02/2022 126.00p 126.00p 124.50p 124.50p 6171
02/02/2022 123.00p 126.00p 123.00p 126.00p 7923
01/02/2022 123.00p 125.00p 123.00p 125.00p 26965
31/01/2022 123.50p 125.00p 122.54p 123.00p 11611
28/01/2022 122.00p 124.08p 122.00p 122.50p 8905
27/01/2022 121.50p 122.00p 121.00p 121.50p 10184
26/01/2022 122.00p 122.00p 121.50p 121.75p 7557
25/01/2022 123.00p 123.00p 121.00p 121.50p 27380
24/01/2022 124.00p 124.10p 122.00p 122.00p 35749
21/01/2022 124.00p 127.00p 123.50p 127.00p 18339
20/01/2022 123.50p 125.00p 123.50p 125.00p 16294
19/01/2022 125.00p 125.00p 122.00p 122.00p 13680
18/01/2022 125.00p 125.00p 123.00p 125.00p 1460051
17/01/2022 128.00p 128.00p 121.00p 124.50p 20207
14/01/2022 121.00p 123.00p 121.00p 123.00p 6351
13/01/2022 122.50p 125.00p 122.00p 123.00p 563444
12/01/2022 124.00p 126.50p 122.00p 122.00p 1049222
10/01/2022 124.00p 125.30p 123.00p 123.75p 31501
07/01/2022 122.50p 122.50p 121.50p 121.75p 266723
06/01/2022 123.50p 125.00p 122.00p 122.25p 161127
05/01/2022 124.50p 126.50p 123.50p 124.00p 98047
04/01/2022 125.00p 126.25p 124.00p 124.00p 299098
03/01/2022 122.50p 125.00p 122.00p 122.50p 228180
31/12/2021 122.50p 125.00p 122.00p 122.50p 184180
30/12/2021 125.00p 125.00p 122.00p 122.25p 107199
29/12/2021 122.00p 125.00p 120.50p 124.25p 66696
28/12/2021 121.50p 121.50p 120.00p 120.50p 48531
27/12/2021 121.50p 121.50p 120.00p 120.50p 48531
24/12/2021 121.50p 121.50p 120.00p 120.50p 11941

*Close Price adjusted for both dividends and splits