Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/11/2023 128.00p 130.00p 122.30p 127.00p 88610
27/11/2023 115.00p 125.00p 115.00p 125.00p 555988
24/11/2023 114.00p 116.50p 113.50p 115.00p 362961
23/11/2023 111.00p 119.38p 108.63p 115.50p 369629
22/11/2023 108.50p 114.50p 107.50p 110.00p 363609
21/11/2023 102.00p 108.22p 102.00p 105.00p 51906
20/11/2023 106.00p 114.50p 100.00p 104.25p 53875
17/11/2023 108.00p 114.50p 106.25p 106.25p 9636
16/11/2023 108.00p 110.00p 106.00p 110.00p 51421
15/11/2023 109.00p 114.50p 108.00p 111.25p 22551
14/11/2023 114.50p 114.50p 110.00p 111.75p 15834
13/11/2023 109.00p 112.24p 109.00p 111.75p 7873
10/11/2023 111.50p 111.50p 107.09p 109.25p 8469
09/11/2023 108.00p 110.63p 109.02p 109.50p 3200
08/11/2023 108.00p 111.06p 107.97p 109.00p 12602
07/11/2023 108.50p 112.00p 107.00p 108.25p 87449
06/11/2023 112.50p 112.50p 107.00p 108.00p 37177
03/11/2023 108.00p 114.20p 108.00p 112.25p 20801
02/11/2023 111.50p 113.50p 108.35p 111.50p 58132
01/11/2023 107.00p 114.11p 107.75p 111.25p 10930
31/10/2023 107.00p 108.00p 107.00p 107.50p 7689
30/10/2023 108.50p 108.81p 107.00p 108.00p 8785
27/10/2023 107.00p 109.75p 107.00p 109.75p 2861
26/10/2023 106.50p 109.50p 106.50p 108.75p 3859
25/10/2023 107.00p 107.75p 106.50p 106.50p 61425
24/10/2023 107.00p 110.00p 107.00p 107.00p 26365
23/10/2023 111.00p 111.00p 107.00p 109.00p 4355
20/10/2023 107.00p 110.48p 105.00p 108.75p 34849
19/10/2023 107.00p 107.50p 106.50p 107.00p 176957
18/10/2023 109.00p 111.85p 105.50p 105.50p 59587
17/10/2023 110.00p 112.00p 107.50p 112.00p 42842
16/10/2023 109.00p 114.00p 107.50p 107.50p 40794
13/10/2023 108.00p 110.00p 108.00p 110.00p 6134
12/10/2023 110.00p 112.00p 108.00p 108.00p 60931
11/10/2023 111.00p 113.50p 109.00p 111.75p 92214
10/10/2023 110.00p 115.00p 109.00p 114.25p 300580
09/10/2023 114.50p 114.50p 108.68p 113.00p 129114
06/10/2023 118.00p 120.22p 107.00p 114.00p 186180
05/10/2023 116.00p 120.00p 116.00p 118.75p 25018
04/10/2023 122.00p 122.00p 117.00p 117.00p 66344
03/10/2023 123.00p 123.00p 122.00p 122.00p 44713
02/10/2023 122.50p 125.93p 122.50p 125.75p 84123
29/09/2023 124.00p 126.00p 124.00p 125.50p 5071
28/09/2023 124.00p 126.86p 124.00p 126.75p 16428
27/09/2023 122.50p 127.24p 124.30p 126.75p 3825
26/09/2023 122.50p 126.00p 122.50p 125.25p 33043
25/09/2023 127.00p 127.00p 124.57p 125.75p 6998
22/09/2023 128.00p 128.23p 124.50p 127.00p 16246
21/09/2023 125.00p 127.25p 124.75p 124.75p 28958
20/09/2023 124.00p 128.51p 124.00p 127.50p 48275
19/09/2023 123.50p 127.11p 123.50p 126.00p 15501
18/09/2023 127.50p 127.50p 123.45p 125.50p 4691
15/09/2023 122.50p 128.85p 122.50p 126.25p 7651
14/09/2023 128.50p 128.33p 126.25p 126.25p 262
13/09/2023 128.50p 128.50p 123.10p 125.75p 4386
12/09/2023 123.50p 128.85p 122.50p 126.00p 19587
11/09/2023 124.50p 126.63p 123.50p 125.00p 16365
08/09/2023 126.00p 126.47p 123.50p 125.00p 55809
07/09/2023 127.00p 127.00p 126.06p 126.50p 1729
06/09/2023 126.50p 127.52p 125.00p 126.00p 23162
05/09/2023 125.50p 127.86p 126.62p 127.50p 2450
04/09/2023 125.50p 128.54p 125.50p 128.00p 7548
01/09/2023 124.00p 128.18p 124.00p 126.75p 20602
31/08/2023 128.00p 129.00p 126.89p 127.50p 54508
30/08/2023 130.00p 130.00p 126.91p 130.00p 25692
29/08/2023 129.50p 130.00p 123.50p 130.00p 12467
25/08/2023 124.00p 124.25p 123.00p 124.25p 21980
24/08/2023 124.00p 128.00p 123.00p 128.00p 14022
23/08/2023 125.00p 130.00p 123.12p 130.00p 18270
22/08/2023 124.00p 125.00p 122.65p 124.00p 4920
21/08/2023 120.00p 124.23p 120.00p 122.50p 3609
18/08/2023 120.00p 125.00p 119.53p 125.00p 15860
17/08/2023 120.50p 122.86p 120.00p 122.00p 41488
16/08/2023 121.50p 124.50p 119.00p 121.00p 77784
15/08/2023 122.50p 124.00p 119.00p 121.00p 37261
14/08/2023 122.50p 122.74p 121.04p 121.50p 15849
11/08/2023 122.50p 125.00p 122.50p 125.00p 18701
10/08/2023 122.50p 126.10p 122.50p 125.50p 3315
09/08/2023 123.50p 126.00p 122.00p 122.00p 23004
08/08/2023 124.00p 124.40p 123.50p 124.25p 9303
07/08/2023 123.50p 125.90p 123.50p 125.50p 6975
04/08/2023 123.50p 125.40p 123.50p 124.25p 48681
03/08/2023 124.00p 125.90p 123.54p 125.50p 16955
02/08/2023 124.00p 126.10p 123.50p 124.25p 6516
01/08/2023 124.50p 124.50p 123.51p 123.75p 23083
31/07/2023 126.50p 126.94p 124.00p 124.25p 51442
28/07/2023 125.50p 128.30p 125.50p 126.75p 12813
27/07/2023 127.00p 127.10p 126.00p 126.50p 33366
26/07/2023 127.50p 130.00p 127.00p 129.50p 127816
25/07/2023 127.50p 130.00p 127.06p 130.00p 6975
24/07/2023 127.50p 130.00p 127.00p 129.75p 24648
21/07/2023 128.00p 130.00p 127.50p 128.75p 24775
20/07/2023 128.00p 129.00p 127.56p 128.50p 13634
19/07/2023 128.00p 130.00p 127.50p 129.00p 37990
18/07/2023 128.00p 129.30p 128.00p 129.00p 33433
17/07/2023 128.00p 130.00p 128.00p 130.00p 17429
14/07/2023 128.50p 131.25p 128.50p 131.25p 37744
13/07/2023 128.50p 131.30p 128.50p 128.50p 46772
12/07/2023 127.50p 129.85p 128.55p 129.25p 2647
11/07/2023 127.50p 129.94p 128.56p 129.50p 5524
10/07/2023 127.50p 130.93p 128.00p 130.25p 29901
07/07/2023 127.50p 132.50p 127.50p 130.00p 5077
06/07/2023 127.00p 130.00p 127.00p 130.00p 4456
05/07/2023 129.50p 129.50p 127.58p 128.75p 21431
04/07/2023 129.50p 129.50p 127.58p 128.75p 13451
03/07/2023 127.00p 128.75p 127.00p 128.75p 4110
30/06/2023 126.00p 129.50p 125.14p 128.75p 5217
29/06/2023 126.00p 128.24p 124.50p 127.25p 12754
28/06/2023 125.00p 125.76p 124.56p 125.50p 4130
27/06/2023 125.00p 125.00p 124.00p 124.25p 16019
26/06/2023 125.00p 125.63p 124.25p 124.25p 12616
23/06/2023 125.50p 127.93p 124.81p 125.50p 19649
22/06/2023 126.00p 126.00p 124.65p 126.00p 3680
21/06/2023 126.00p 128.52p 124.00p 124.50p 71807
20/06/2023 126.00p 129.50p 125.51p 125.75p 12657
19/06/2023 126.00p 128.50p 126.00p 128.50p 8560
16/06/2023 126.00p 127.50p 124.76p 125.75p 31988
15/06/2023 127.00p 127.00p 126.01p 126.25p 11305
14/06/2023 127.00p 127.20p 126.52p 127.00p 13321
13/06/2023 127.00p 127.20p 126.00p 126.00p 37356
12/06/2023 127.00p 129.00p 125.88p 127.75p 43173
09/06/2023 128.00p 128.85p 127.05p 127.75p 18559
08/06/2023 128.00p 132.50p 127.60p 129.00p 11247
07/06/2023 128.00p 131.50p 127.50p 128.00p 28245
06/06/2023 128.00p 130.62p 128.10p 129.75p 7914
05/06/2023 128.00p 130.00p 128.00p 129.00p 3626
02/06/2023 128.00p 129.38p 127.58p 129.00p 10770
01/06/2023 128.00p 129.10p 126.00p 127.75p 56147
31/05/2023 128.00p 129.10p 127.50p 128.00p 43692
30/05/2023 128.00p 128.00p 124.65p 127.25p 46538
26/05/2023 128.00p 129.50p 126.00p 127.50p 117919
25/05/2023 129.00p 130.75p 128.00p 128.25p 46770
24/05/2023 130.00p 129.50p 129.03p 129.25p 5748
23/05/2023 130.00p 130.00p 129.03p 130.00p 37964
22/05/2023 129.00p 129.50p 129.00p 129.50p 33338
19/05/2023 129.00p 130.75p 129.00p 129.50p 5257
18/05/2023 129.00p 129.50p 129.00p 129.50p 12168
17/05/2023 129.00p 130.00p 129.00p 130.00p 30530
16/05/2023 129.50p 132.50p 129.00p 129.50p 30347
15/05/2023 130.00p 132.50p 129.00p 129.50p 8778
12/05/2023 129.50p 132.50p 129.20p 130.00p 143700
11/05/2023 128.00p 130.00p 128.00p 129.00p 117992
10/05/2023 129.00p 129.75p 129.00p 129.75p 10280
09/05/2023 129.00p 130.00p 128.87p 129.25p 90363
05/05/2023 129.50p 130.00p 129.00p 129.00p 131435
04/05/2023 129.50p 130.00p 129.50p 129.75p 33519
03/05/2023 129.50p 131.00p 129.50p 130.25p 26734
02/05/2023 129.00p 130.90p 128.48p 129.50p 83026
28/04/2023 127.00p 129.61p 126.50p 129.00p 41741
27/04/2023 117.00p 133.00p 116.70p 127.00p 743536
26/04/2023 113.50p 115.75p 113.00p 115.75p 3834853
25/04/2023 117.00p 117.00p 113.18p 114.00p 763396
24/04/2023 122.00p 123.00p 112.50p 117.00p 504032
21/04/2023 123.00p 125.00p 121.00p 121.50p 72203
20/04/2023 126.00p 126.14p 121.60p 123.00p 87393
19/04/2023 128.50p 129.58p 121.75p 125.25p 405063
18/04/2023 129.50p 130.00p 124.55p 129.50p 53781
17/04/2023 130.00p 131.00p 129.50p 130.00p 21667
14/04/2023 130.00p 132.62p 130.00p 131.25p 27794
13/04/2023 130.00p 131.00p 130.00p 130.50p 60849
12/04/2023 130.50p 131.00p 130.00p 131.00p 14769
11/04/2023 130.50p 132.00p 129.00p 130.00p 30618
06/04/2023 131.00p 132.00p 129.86p 131.25p 201927
05/04/2023 132.00p 132.00p 130.36p 130.75p 58053
04/04/2023 132.00p 133.00p 131.50p 132.50p 10815
03/04/2023 132.50p 133.25p 130.00p 131.00p 72332
31/03/2023 133.00p 135.50p 132.61p 135.00p 14220
30/03/2023 133.50p 136.00p 132.56p 134.50p 47657
29/03/2023 134.00p 136.00p 132.70p 133.00p 43898
28/03/2023 134.00p 134.88p 133.00p 133.25p 18761
27/03/2023 133.00p 134.50p 132.00p 133.50p 15005
24/03/2023 134.50p 135.85p 131.51p 134.25p 93378
23/03/2023 138.00p 138.00p 133.50p 134.50p 320147
22/03/2023 134.50p 135.00p 132.18p 133.75p 667758
21/03/2023 133.00p 134.00p 131.08p 132.25p 57335
20/03/2023 136.50p 137.50p 131.00p 132.00p 188087
17/03/2023 138.00p 139.68p 135.00p 137.00p 100496
16/03/2023 138.00p 140.00p 137.00p 138.00p 33558
15/03/2023 138.00p 138.20p 136.83p 137.25p 41095
14/03/2023 138.00p 138.50p 137.75p 138.25p 25174
13/03/2023 139.00p 140.00p 137.00p 137.75p 37937
10/03/2023 139.00p 140.50p 138.50p 139.50p 39304
09/03/2023 143.00p 143.00p 139.60p 139.75p 8141
08/03/2023 144.00p 144.00p 139.00p 140.50p 30948
07/03/2023 139.00p 141.75p 139.00p 141.75p 8078
06/03/2023 140.00p 142.00p 139.50p 140.25p 47531
03/03/2023 141.00p 141.00p 139.00p 140.00p 67535
02/03/2023 143.50p 143.50p 139.50p 143.50p 23103
01/03/2023 139.50p 140.00p 139.00p 139.50p 14305
28/02/2023 144.00p 144.00p 139.00p 140.50p 83346
27/02/2023 144.00p 144.00p 139.32p 141.50p 34725
24/02/2023 139.00p 140.21p 139.00p 139.50p 27854
23/02/2023 139.00p 140.00p 139.00p 139.50p 28833
22/02/2023 139.50p 140.00p 139.00p 139.25p 27592
21/02/2023 142.00p 142.32p 139.00p 141.00p 640444
20/02/2023 139.50p 141.50p 138.21p 139.50p 14104
17/02/2023 139.50p 140.00p 134.64p 138.75p 116700
16/02/2023 142.00p 140.87p 139.68p 140.00p 16207
15/02/2023 142.00p 140.90p 139.95p 140.75p 1011
14/02/2023 142.00p 142.00p 136.00p 136.00p 30040

*Close Price adjusted for both dividends and splits