Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
23/12/2021 124.00p 124.00p 120.00p 121.50p 271829
22/12/2021 123.50p 123.50p 123.00p 123.50p 35640
21/12/2021 124.00p 124.25p 122.50p 123.75p 101248
20/12/2021 123.50p 124.50p 123.00p 124.00p 32865
17/12/2021 125.50p 125.50p 123.49p 124.50p 35509
16/12/2021 124.50p 125.98p 124.20p 125.25p 24091
15/12/2021 126.00p 127.00p 123.00p 127.00p 373942
14/12/2021 124.00p 127.00p 124.00p 127.00p 29618
13/12/2021 124.00p 126.25p 123.50p 123.50p 18501
10/12/2021 124.00p 125.25p 123.00p 125.25p 17716
09/12/2021 125.00p 126.15p 122.00p 125.00p 85953
08/12/2021 124.00p 126.15p 119.90p 125.00p 346558
07/12/2021 125.00p 125.00p 123.00p 123.00p 18577
06/12/2021 124.00p 125.00p 123.00p 124.00p 91179
03/12/2021 124.00p 124.14p 121.50p 121.50p 34100
02/12/2021 127.50p 127.50p 124.00p 124.50p 40485
01/12/2021 127.00p 127.00p 122.00p 124.00p 85404
30/11/2021 127.00p 127.00p 124.50p 124.50p 53434
29/11/2021 127.00p 128.00p 125.50p 126.00p 22212
26/11/2021 127.00p 127.00p 124.00p 127.00p 46424
25/11/2021 128.00p 130.50p 126.50p 126.50p 57253
24/11/2021 128.00p 130.50p 124.00p 129.00p 196761
23/11/2021 128.00p 129.50p 124.00p 129.50p 543355
22/11/2021 128.00p 128.00p 127.00p 127.00p 315321
19/11/2021 127.50p 129.50p 127.50p 128.25p 22620
18/11/2021 129.00p 129.25p 125.20p 128.50p 53521
17/11/2021 128.00p 129.50p 128.00p 129.25p 11620
16/11/2021 128.00p 128.79p 128.00p 128.25p 12845
15/11/2021 128.00p 128.00p 127.00p 128.00p 9085
12/11/2021 128.00p 131.50p 128.00p 129.00p 9013
11/11/2021 127.00p 128.50p 127.00p 128.00p 19580
10/11/2021 128.50p 129.00p 127.00p 128.50p 25597
09/11/2021 129.00p 130.00p 120.00p 128.00p 2020450
08/11/2021 127.00p 128.75p 125.00p 128.50p 21344
05/11/2021 129.00p 129.14p 126.50p 126.50p 14308
04/11/2021 129.00p 129.00p 128.50p 128.50p 7043
03/11/2021 130.00p 130.00p 127.25p 129.00p 1135
02/11/2021 127.00p 127.00p 125.00p 125.75p 16313
01/11/2021 125.50p 128.00p 125.00p 126.00p 16293
29/10/2021 126.50p 126.83p 125.00p 125.50p 44439
28/10/2021 127.00p 127.00p 126.05p 127.00p 21237
27/10/2021 129.00p 131.88p 125.00p 125.00p 79185
26/10/2021 131.50p 133.50p 128.50p 131.25p 13418
25/10/2021 130.00p 131.60p 127.00p 129.00p 34299
22/10/2021 129.00p 131.25p 129.00p 130.25p 22952
21/10/2021 130.00p 134.00p 128.00p 134.00p 14009
20/10/2021 131.50p 131.50p 129.00p 130.50p 11284
19/10/2021 129.00p 130.00p 128.00p 128.00p 37947
18/10/2021 130.00p 130.00p 129.00p 130.00p 15299
15/10/2021 130.50p 134.00p 129.00p 131.50p 318778
14/10/2021 130.50p 133.00p 130.50p 133.00p 4784
13/10/2021 129.00p 132.25p 129.00p 132.25p 169247
12/10/2021 130.00p 132.80p 127.50p 127.50p 43877
11/10/2021 131.00p 132.25p 128.00p 129.00p 60568
08/10/2021 130.00p 134.00p 130.00p 130.75p 38584
07/10/2021 129.00p 132.50p 128.00p 131.00p 74334
06/10/2021 137.50p 137.50p 125.50p 129.00p 142951
05/10/2021 137.00p 137.00p 136.00p 136.50p 29184
04/10/2021 137.00p 138.00p 137.00p 137.00p 8511
01/10/2021 137.00p 137.75p 137.00p 137.75p 52383
30/09/2021 137.00p 139.48p 137.00p 138.00p 79053
29/09/2021 134.00p 137.00p 134.00p 137.00p 12322
28/09/2021 135.00p 137.00p 134.00p 134.50p 50443
27/09/2021 136.00p 136.95p 134.25p 135.50p 128950
24/09/2021 136.50p 141.00p 136.00p 141.00p 16304
23/09/2021 137.50p 137.50p 135.00p 135.00p 42234
22/09/2021 140.50p 140.50p 135.50p 138.75p 28225
21/09/2021 135.00p 140.25p 136.50p 137.25p 22323
20/09/2021 135.00p 140.00p 134.50p 140.00p 23357
17/09/2021 135.00p 137.00p 134.75p 135.00p 54779
16/09/2021 135.00p 136.50p 134.00p 135.00p 62036
15/09/2021 136.50p 138.25p 135.25p 136.00p 56890
14/09/2021 134.00p 135.38p 134.00p 134.00p 5026
13/09/2021 136.50p 137.00p 133.92p 135.50p 25285
10/09/2021 134.50p 135.75p 134.50p 135.75p 193687
09/09/2021 135.00p 136.50p 133.00p 136.50p 12180
08/09/2021 135.00p 137.50p 136.50p 137.00p 38969
07/09/2021 135.00p 137.50p 134.47p 136.50p 20128
06/09/2021 138.00p 138.00p 134.00p 134.00p 17202
03/09/2021 134.50p 138.00p 133.00p 136.50p 27828
02/09/2021 134.50p 135.00p 131.50p 135.00p 105458
01/09/2021 134.50p 134.50p 132.75p 132.75p 3660
31/08/2021 132.00p 134.50p 132.00p 133.00p 11432
30/08/2021 131.50p 135.00p 131.00p 133.25p 80346
27/08/2021 131.50p 135.00p 131.00p 133.25p 30346
26/08/2021 133.00p 133.25p 131.20p 133.25p 1024
25/08/2021 135.00p 133.25p 132.25p 133.25p 1
24/08/2021 135.00p 135.00p 130.00p 135.00p 26844
23/08/2021 134.50p 133.25p 130.00p 133.25p 150
20/08/2021 134.50p 135.00p 131.70p 135.00p 673909
19/08/2021 134.00p 132.42p 131.00p 131.75p 100222
18/08/2021 134.00p 134.33p 131.50p 133.25p 10299
17/08/2021 134.00p 134.00p 131.75p 134.00p 54
16/08/2021 135.00p 133.00p 131.65p 132.50p 139717
13/08/2021 135.00p 134.35p 131.05p 131.50p 16793
12/08/2021 135.00p 135.00p 130.00p 130.00p 4960
11/08/2021 135.00p 135.00p 130.45p 132.50p 6498
10/08/2021 131.00p 134.50p 130.00p 130.00p 391316
09/08/2021 130.00p 130.93p 129.50p 130.00p 15242
06/08/2021 130.00p 130.10p 130.00p 130.00p 215
05/08/2021 130.00p 130.99p 129.00p 130.50p 12279
04/08/2021 134.50p 134.50p 129.00p 131.00p 46568
03/08/2021 133.00p 135.25p 129.00p 132.00p 50740
02/08/2021 134.00p 134.20p 133.72p 134.00p 5932
30/07/2021 133.00p 136.25p 131.50p 136.25p 59479
29/07/2021 134.00p 136.00p 133.00p 136.00p 84889
28/07/2021 135.50p 136.00p 132.65p 135.00p 54771
27/07/2021 132.00p 134.00p 132.00p 134.00p 19108
26/07/2021 133.00p 135.00p 131.00p 134.00p 34480
23/07/2021 127.50p 131.50p 126.25p 129.00p 82949
22/07/2021 126.50p 130.00p 126.50p 127.50p 15840
21/07/2021 129.50p 129.50p 125.50p 127.75p 70852
20/07/2021 129.50p 129.50p 127.06p 128.50p 8080
19/07/2021 127.50p 130.00p 125.50p 129.00p 115567
16/07/2021 129.00p 129.00p 126.50p 128.25p 58628
15/07/2021 139.00p 139.00p 117.00p 127.00p 927689
14/07/2021 138.50p 140.59p 138.00p 140.00p 38829
13/07/2021 139.00p 139.60p 138.00p 139.00p 47441
12/07/2021 139.00p 139.50p 138.00p 138.00p 64766
09/07/2021 140.50p 142.88p 138.00p 138.50p 24141
08/07/2021 140.00p 142.43p 139.00p 140.00p 113649
07/07/2021 141.00p 143.00p 139.50p 141.00p 46279
06/07/2021 143.00p 142.90p 141.50p 141.50p 190402
05/07/2021 143.00p 143.05p 139.00p 139.00p 174211
02/07/2021 143.00p 143.00p 142.03p 142.75p 2014
01/07/2021 143.50p 146.38p 142.00p 143.00p 22320
30/06/2021 142.50p 144.00p 142.00p 144.00p 55133
29/06/2021 143.50p 143.50p 141.00p 142.75p 439725
28/06/2021 145.00p 146.50p 143.00p 143.00p 18285
25/06/2021 149.00p 149.00p 143.58p 146.00p 39126
24/06/2021 144.50p 144.50p 143.27p 143.50p 32952
23/06/2021 144.00p 147.00p 144.00p 147.00p 28107
22/06/2021 144.50p 145.00p 141.00p 144.00p 23142
21/06/2021 141.50p 143.00p 140.50p 141.00p 17576
18/06/2021 141.50p 144.50p 141.50p 143.25p 8407
17/06/2021 141.00p 141.00p 140.00p 140.00p 20092
16/06/2021 142.00p 142.00p 141.50p 141.50p 1248
15/06/2021 139.00p 142.00p 139.00p 141.00p 38919
14/06/2021 144.50p 145.00p 142.03p 144.00p 7502
11/06/2021 144.50p 144.50p 141.06p 144.50p 279
10/06/2021 143.50p 143.53p 140.99p 141.50p 27338
09/06/2021 141.00p 141.75p 140.00p 140.25p 18833
08/06/2021 139.50p 145.00p 139.17p 145.00p 11897
07/06/2021 140.00p 141.25p 140.00p 141.25p 15
04/06/2021 139.50p 144.00p 139.50p 142.50p 10287
03/06/2021 141.00p 142.97p 140.00p 141.50p 17526
02/06/2021 141.00p 140.00p 139.50p 140.00p 2948
01/06/2021 141.00p 142.00p 135.61p 140.50p 489873
28/05/2021 142.00p 142.75p 141.00p 141.00p 13900
27/05/2021 141.00p 142.00p 140.50p 142.00p 5955
26/05/2021 137.00p 142.50p 137.00p 140.75p 431125
25/05/2021 140.50p 143.50p 139.00p 140.00p 59376
24/05/2021 141.00p 141.50p 138.75p 138.75p 215065
21/05/2021 141.50p 142.00p 140.00p 140.00p 4358
20/05/2021 144.00p 144.00p 141.50p 141.50p 35880
19/05/2021 139.50p 143.00p 139.50p 141.50p 219029
18/05/2021 143.50p 144.00p 142.00p 142.00p 5453
17/05/2021 140.50p 142.00p 140.50p 141.00p 41426
14/05/2021 142.50p 143.50p 141.75p 141.75p 8128
13/05/2021 142.50p 143.75p 142.00p 143.00p 44686
12/05/2021 142.50p 144.00p 141.00p 143.75p 85681
11/05/2021 140.00p 143.00p 140.00p 143.00p 62433
10/05/2021 142.00p 142.00p 141.00p 141.75p 106484
07/05/2021 140.00p 141.50p 139.00p 140.00p 13630
06/05/2021 141.00p 142.50p 140.00p 141.25p 60243
05/05/2021 137.50p 143.00p 137.50p 143.00p 46106
04/05/2021 137.50p 140.85p 137.00p 137.00p 55052
30/04/2021 138.00p 142.50p 138.00p 140.00p 39467
29/04/2021 139.00p 141.00p 136.00p 137.00p 271863
28/04/2021 140.50p 140.75p 135.57p 138.75p 380571
27/04/2021 139.00p 140.24p 136.50p 140.00p 48404
26/04/2021 136.50p 139.00p 134.00p 136.00p 1827635
23/04/2021 139.00p 139.50p 135.50p 139.50p 18389
22/04/2021 138.50p 140.00p 137.00p 140.00p 53847
21/04/2021 142.50p 142.50p 138.00p 138.00p 1371
20/04/2021 144.00p 146.90p 139.50p 143.00p 77406
19/04/2021 143.50p 150.00p 138.63p 141.00p 152378
16/04/2021 137.00p 143.18p 137.00p 140.00p 2508
15/04/2021 138.00p 143.25p 136.50p 143.00p 36168
14/04/2021 137.50p 139.50p 137.00p 138.00p 31989
13/04/2021 139.50p 143.50p 136.50p 136.50p 72199
12/04/2021 139.00p 139.50p 134.54p 136.00p 179196
09/04/2021 134.50p 138.50p 133.50p 135.75p 7576
08/04/2021 135.00p 137.65p 133.00p 134.50p 73391
07/04/2021 139.50p 139.50p 134.50p 135.00p 106916
06/04/2021 138.00p 139.95p 132.50p 134.50p 156778
02/04/2021 129.00p 133.00p 128.00p 132.00p 61419

*Close Price adjusted for both dividends and splits