Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits