Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
02/06/2020 117.00p 117.00p 116.20p 116.50p 13156
01/06/2020 117.00p 117.00p 115.20p 117.00p 11476
29/05/2020 117.00p 117.00p 115.50p 117.00p 1517
28/05/2020 114.00p 115.50p 114.40p 115.50p 13087
27/05/2020 114.00p 115.00p 110.00p 112.00p 78775
26/05/2020 114.00p 115.98p 113.00p 115.00p 8317
25/05/2020 114.00p 120.93p 113.00p 116.00p 7622
22/05/2020 114.00p 120.93p 113.00p 116.00p 7622
21/05/2020 113.00p 115.00p 114.60p 115.00p 639
20/05/2020 113.00p 116.00p 113.00p 113.00p 30145
19/05/2020 115.00p 118.00p 113.00p 113.00p 61381
18/05/2020 113.00p 116.00p 112.00p 112.00p 37049
15/05/2020 113.00p 115.56p 112.00p 112.00p 35305
14/05/2020 123.00p 124.00p 110.00p 114.50p 86200
13/05/2020 121.00p 122.00p 120.00p 120.00p 15948
12/05/2020 123.00p 127.00p 120.81p 125.00p 45413
11/05/2020 124.00p 126.94p 120.00p 125.50p 82545
08/05/2020 117.00p 125.00p 116.00p 124.00p 164848
07/05/2020 117.00p 125.00p 116.00p 124.00p 164848
06/05/2020 110.00p 122.04p 110.00p 117.00p 198378
05/05/2020 110.00p 112.00p 110.00p 112.00p 12968
04/05/2020 107.00p 108.80p 107.00p 108.50p 3263
01/05/2020 110.00p 110.00p 107.00p 107.00p 2802
30/04/2020 111.00p 112.00p 110.00p 110.00p 18566
29/04/2020 106.00p 108.50p 106.00p 108.50p 14007
28/04/2020 106.00p 109.52p 106.00p 108.00p 2758
27/04/2020 109.00p 110.00p 108.00p 110.00p 36854
24/04/2020 108.00p 109.50p 107.00p 109.50p 12847
23/04/2020 106.00p 107.78p 106.00p 107.00p 16719
22/04/2020 106.00p 107.00p 106.00p 107.00p 9484
21/04/2020 107.00p 109.00p 107.00p 108.00p 7167
20/04/2020 106.00p 109.00p 106.00p 107.50p 6034
17/04/2020 108.00p 111.00p 106.00p 109.00p 79434
16/04/2020 109.00p 109.00p 106.00p 107.00p 29701
15/04/2020 107.00p 110.00p 106.10p 109.00p 47515
14/04/2020 109.00p 118.92p 107.74p 113.00p 108304
09/04/2020 104.00p 107.50p 103.02p 107.50p 39954
08/04/2020 104.00p 105.00p 103.00p 104.00p 16283
07/04/2020 108.00p 108.00p 104.00p 106.00p 27493
06/04/2020 101.00p 108.00p 101.00p 106.00p 31421
03/04/2020 107.00p 107.00p 100.00p 100.00p 84805
02/04/2020 99.00p 99.05p 96.00p 98.50p 9327
01/04/2020 100.00p 100.00p 99.50p 99.50p 992
31/03/2020 98.00p 103.00p 97.00p 100.00p 30223
30/03/2020 98.00p 98.00p 97.00p 97.00p 2081
27/03/2020 95.00p 98.00p 95.00p 96.90p 7711
26/03/2020 96.00p 96.64p 94.10p 95.00p 29072
25/03/2020 92.80p 97.80p 92.80p 97.00p 47142
24/03/2020 90.20p 93.80p 90.00p 92.50p 12880
23/03/2020 90.00p 91.00p 89.00p 89.00p 46120
20/03/2020 91.20p 93.00p 90.00p 90.40p 1349465
19/03/2020 89.00p 90.20p 85.20p 89.80p 87739
18/03/2020 90.00p 91.20p 89.00p 89.40p 33711
17/03/2020 94.00p 95.00p 91.00p 91.00p 311797
16/03/2020 98.00p 98.00p 88.00p 95.00p 228448
13/03/2020 98.00p 99.80p 97.00p 97.00p 38496
12/03/2020 98.00p 99.00p 96.81p 98.20p 36840
11/03/2020 98.00p 100.00p 98.00p 99.00p 12299
10/03/2020 98.00p 100.00p 98.00p 98.50p 22928
09/03/2020 99.00p 100.00p 97.80p 99.00p 241762
06/03/2020 99.00p 100.50p 99.00p 100.00p 2131
05/03/2020 100.00p 100.50p 98.00p 99.50p 87763
04/03/2020 101.00p 101.70p 99.50p 99.50p 16329
03/03/2020 101.00p 102.50p 100.00p 102.00p 37612
02/03/2020 102.00p 102.00p 101.00p 101.50p 73118
28/02/2020 105.00p 106.00p 98.00p 100.00p 328210
27/02/2020 108.00p 108.50p 107.00p 108.50p 23397
26/02/2020 112.00p 112.00p 108.00p 109.00p 117263
25/02/2020 113.00p 113.00p 112.00p 112.50p 43755
24/02/2020 114.00p 115.00p 113.00p 115.00p 20681
21/02/2020 114.00p 115.00p 114.00p 115.00p 10445
20/02/2020 113.00p 114.00p 113.00p 113.50p 16323
19/02/2020 114.00p 114.00p 112.69p 113.50p 23386
18/02/2020 112.00p 113.56p 112.00p 113.50p 35142
17/02/2020 112.50p 113.00p 112.40p 113.00p 1303
14/02/2020 114.00p 114.00p 113.00p 113.00p 12877
13/02/2020 112.00p 114.00p 111.60p 112.50p 8222
12/02/2020 111.00p 111.50p 110.00p 110.00p 29164
11/02/2020 110.00p 110.77p 109.50p 110.00p 11694
10/02/2020 109.50p 110.00p 109.00p 109.00p 21385
07/02/2020 107.00p 109.80p 107.00p 109.50p 111901
06/02/2020 108.00p 111.11p 108.00p 108.50p 1019527
05/02/2020 110.00p 110.00p 108.00p 110.00p 24728
04/02/2020 108.00p 110.00p 108.00p 110.00p 7758
03/02/2020 108.00p 109.20p 106.50p 109.00p 21522
31/01/2020 109.00p 109.54p 106.50p 109.00p 38432
30/01/2020 108.00p 108.75p 107.00p 107.00p 4508
29/01/2020 108.00p 108.00p 108.00p 108.00p 5021
28/01/2020 107.00p 109.11p 107.10p 108.00p 500733
27/01/2020 107.00p 107.00p 107.00p 107.00p 9
24/01/2020 107.00p 108.87p 107.00p 108.00p 1980
23/01/2020 107.00p 108.50p 107.00p 108.50p 18597
22/01/2020 107.50p 109.88p 107.00p 108.50p 3035
21/01/2020 110.00p 110.00p 107.00p 108.50p 3336
20/01/2020 110.00p 108.00p 107.00p 108.00p 7745
17/01/2020 110.00p 110.00p 106.00p 108.00p 19426
16/01/2020 107.50p 107.50p 105.45p 107.50p 11404
15/01/2020 107.50p 109.30p 106.75p 106.75p 12931
14/01/2020 110.00p 111.80p 107.00p 109.00p 88516
13/01/2020 105.00p 110.00p 105.00p 108.75p 14676
10/01/2020 107.50p 109.30p 105.50p 106.50p 54229
09/01/2020 107.00p 110.00p 104.20p 107.75p 20622
08/01/2020 102.00p 107.00p 101.29p 106.75p 79722
07/01/2020 101.00p 102.75p 102.44p 102.75p 500
06/01/2020 101.00p 102.50p 101.00p 102.50p 1072
03/01/2020 101.50p 101.50p 101.00p 101.50p 3477
02/01/2020 101.50p 100.75p 100.16p 100.75p 186
31/12/2019 101.50p 103.00p 100.00p 101.35p 6855
30/12/2019 101.50p 102.00p 99.00p 99.00p 7728
27/12/2019 101.50p 101.50p 99.67p 99.75p 21420
24/12/2019 100.00p 101.35p 100.00p 101.35p 0
23/12/2019 100.00p 101.00p 100.00p 100.00p 12500
20/12/2019 101.00p 101.00p 99.75p 99.75p 21571
19/12/2019 102.00p 103.00p 100.00p 101.00p 97484
18/12/2019 104.00p 104.43p 101.50p 101.50p 1459736
17/12/2019 104.00p 106.50p 102.00p 104.00p 98566
16/12/2019 102.00p 103.53p 100.38p 102.00p 24895
13/12/2019 101.50p 101.50p 99.60p 101.00p 38196
12/12/2019 98.20p 100.86p 97.00p 98.00p 30457
11/12/2019 97.20p 100.00p 97.20p 98.00p 37980
10/12/2019 98.40p 99.80p 98.40p 98.40p 10035
09/12/2019 98.20p 100.00p 98.00p 98.00p 50867
06/12/2019 97.00p 99.00p 96.20p 97.50p 11135
05/12/2019 99.00p 99.00p 96.82p 97.30p 45047
04/12/2019 94.60p 101.00p 94.60p 101.00p 75774
03/12/2019 94.60p 95.40p 94.16p 94.30p 54922
02/12/2019 95.60p 96.76p 94.31p 94.70p 47675
29/11/2019 97.00p 100.25p 94.00p 96.50p 125805
28/11/2019 87.80p 96.00p 87.80p 93.00p 191899
27/11/2019 85.00p 87.00p 84.09p 87.00p 45608
26/11/2019 85.20p 85.20p 84.00p 85.00p 37215
25/11/2019 85.80p 86.80p 84.09p 85.40p 27893
22/11/2019 85.80p 85.00p 83.00p 85.00p 3140
21/11/2019 85.80p 85.80p 83.20p 85.00p 15218
20/11/2019 84.20p 85.24p 84.00p 84.50p 175473
19/11/2019 84.00p 85.00p 84.00p 85.00p 9845
18/11/2019 83.00p 84.60p 82.00p 83.00p 37680
15/11/2019 83.00p 84.40p 83.00p 83.00p 1114
14/11/2019 83.00p 84.50p 84.50p 84.50p 0
13/11/2019 83.00p 84.62p 83.00p 84.50p 3650
12/11/2019 83.00p 84.83p 81.00p 81.00p 92552
11/11/2019 83.00p 84.82p 82.41p 84.50p 19437
08/11/2019 82.60p 84.50p 82.60p 84.50p 11933
07/11/2019 85.80p 85.80p 83.14p 84.30p 31074
06/11/2019 83.00p 85.80p 82.57p 84.20p 17650
05/11/2019 85.80p 85.80p 82.00p 84.50p 43880
04/11/2019 84.00p 84.00p 82.00p 82.00p 33017
01/11/2019 83.00p 83.00p 83.00p 83.00p 3827
31/10/2019 83.00p 84.00p 83.00p 84.00p 3127
30/10/2019 82.60p 83.50p 82.00p 83.50p 61171
29/10/2019 86.00p 86.00p 83.00p 84.50p 21583
28/10/2019 84.60p 85.80p 82.40p 84.30p 215397
25/10/2019 85.00p 86.00p 82.00p 84.40p 94269
24/10/2019 85.20p 86.00p 85.09p 86.00p 37794
23/10/2019 86.00p 86.40p 86.00p 86.40p 9037
22/10/2019 87.00p 87.10p 86.00p 86.40p 58025
21/10/2019 86.15p 88.00p 86.15p 88.00p 2250
18/10/2019 86.00p 87.80p 85.44p 87.60p 31641
17/10/2019 87.00p 87.90p 85.14p 87.90p 55405
16/10/2019 86.00p 86.50p 84.50p 86.50p 61011
15/10/2019 84.53p 85.70p 84.52p 85.70p 1266
14/10/2019 85.00p 85.00p 84.40p 84.40p 32988
11/10/2019 84.40p 86.00p 84.00p 86.00p 8209
10/10/2019 84.40p 85.00p 84.40p 84.40p 2319
09/10/2019 85.00p 85.00p 85.00p 85.00p 32884
08/10/2019 84.14p 86.00p 84.00p 86.00p 24128
07/10/2019 84.84p 85.50p 84.00p 85.50p 4970
04/10/2019 85.00p 85.00p 84.00p 84.50p 21906
03/10/2019 84.00p 85.54p 83.96p 84.50p 21371
02/10/2019 84.00p 86.80p 84.00p 85.40p 19487
01/10/2019 86.80p 86.80p 84.00p 84.00p 8810
30/09/2019 84.84p 85.50p 84.84p 85.50p 3463
27/09/2019 86.00p 86.86p 84.50p 85.40p 356513
26/09/2019 84.80p 88.60p 83.72p 88.60p 149539
25/09/2019 82.80p 84.20p 82.08p 83.60p 106448
24/09/2019 81.00p 82.50p 81.00p 82.50p 1391
23/09/2019 81.72p 82.50p 81.72p 82.50p 352
20/09/2019 80.20p 82.80p 80.20p 82.00p 12022
19/09/2019 80.82p 81.70p 80.82p 81.70p 1
18/09/2019 82.03p 82.03p 81.50p 81.50p 242
17/09/2019 79.80p 82.80p 79.70p 81.50p 167139
16/09/2019 78.76p 79.00p 78.76p 79.00p 997
13/09/2019 78.79p 79.00p 78.36p 79.00p 6178
12/09/2019 79.80p 80.00p 78.20p 79.00p 44383
11/09/2019 79.17p 79.17p 78.63p 79.00p 5828
10/09/2019 77.20p 79.00p 77.00p 79.00p 12552
09/09/2019 78.00p 79.30p 76.50p 76.50p 28572
06/09/2019 78.00p 78.82p 77.50p 77.50p 43433
05/09/2019 77.00p 78.82p 77.00p 78.40p 11633
04/09/2019 77.28p 78.40p 77.00p 78.40p 8093
03/09/2019 79.40p 79.40p 78.12p 78.40p 15509
02/09/2019 78.12p 78.40p 77.28p 78.40p 1584
30/08/2019 77.00p 78.60p 76.65p 78.30p 32118
29/08/2019 77.00p 77.00p 75.00p 76.80p 14066
28/08/2019 77.40p 77.80p 75.90p 77.00p 43559
27/08/2019 78.00p 78.00p 77.40p 77.40p 52
23/08/2019 77.00p 77.60p 77.00p 77.60p 11138
22/08/2019 77.60p 77.60p 77.40p 77.40p 406
21/08/2019 76.00p 77.52p 76.00p 77.40p 10941
20/08/2019 77.00p 77.48p 76.00p 77.20p 54735

*Close Price adjusted for both dividends and splits