Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
01/04/2021 129.00p 133.00p 128.00p 132.00p 61419
31/03/2021 127.00p 130.00p 126.00p 130.00p 48648
30/03/2021 123.00p 125.00p 123.00p 124.00p 29733
29/03/2021 123.00p 125.00p 120.00p 123.50p 209770
26/03/2021 122.00p 123.00p 121.00p 121.50p 80873
25/03/2021 125.00p 125.00p 122.00p 123.00p 11190
24/03/2021 122.00p 123.00p 121.00p 122.50p 74785
23/03/2021 123.00p 125.00p 122.00p 123.00p 32482
22/03/2021 122.00p 124.00p 122.00p 122.50p 14333
19/03/2021 124.00p 124.11p 121.00p 121.00p 40534
18/03/2021 127.00p 127.00p 122.00p 122.00p 30380
17/03/2021 123.00p 123.84p 123.00p 123.00p 23358
16/03/2021 123.00p 126.00p 122.00p 125.00p 68049
15/03/2021 127.00p 127.00p 122.00p 123.00p 28873
12/03/2021 124.00p 126.00p 123.00p 126.00p 8568
11/03/2021 124.00p 124.00p 122.00p 123.00p 58596
10/03/2021 124.00p 124.03p 121.97p 123.50p 107777
09/03/2021 125.00p 127.00p 122.00p 125.00p 94692
08/03/2021 124.00p 124.00p 122.00p 122.00p 60464
05/03/2021 125.00p 125.00p 123.00p 123.00p 46792
04/03/2021 125.00p 125.84p 124.00p 125.00p 56846
03/03/2021 126.00p 126.75p 124.00p 126.00p 78085
02/03/2021 125.00p 126.88p 124.00p 124.00p 189613
01/03/2021 126.00p 126.88p 125.00p 126.00p 54245
26/02/2021 123.00p 126.00p 123.00p 125.50p 61258
25/02/2021 129.00p 129.00p 123.00p 125.00p 137717
24/02/2021 122.00p 128.00p 121.98p 128.00p 197408
23/02/2021 122.00p 123.00p 120.00p 123.00p 248018
22/02/2021 122.00p 122.00p 118.00p 122.00p 252037
19/02/2021 119.00p 121.00p 118.00p 121.00p 1365686
18/02/2021 127.00p 127.00p 118.00p 124.00p 1746322
17/02/2021 117.00p 126.00p 115.00p 122.50p 127598
16/02/2021 118.00p 119.00p 114.00p 115.00p 148853
15/02/2021 118.00p 119.00p 117.00p 117.50p 17931
12/02/2021 118.00p 119.00p 116.00p 117.00p 55279
11/02/2021 121.00p 121.00p 118.00p 118.00p 19260
10/02/2021 118.00p 119.00p 118.00p 118.00p 57207
09/02/2021 119.00p 119.00p 116.00p 116.00p 39699
08/02/2021 119.00p 120.00p 118.00p 118.50p 50471
05/02/2021 119.00p 120.70p 119.00p 120.00p 127762
04/02/2021 120.00p 120.00p 118.00p 120.00p 29809
03/02/2021 122.00p 122.00p 118.00p 118.50p 38147
02/02/2021 118.00p 120.46p 118.00p 118.00p 14092
01/02/2021 120.00p 120.00p 118.00p 118.00p 519193
29/01/2021 117.00p 120.00p 116.00p 120.00p 107003
28/01/2021 117.00p 119.85p 116.00p 116.00p 18245
27/01/2021 117.00p 120.00p 117.00p 120.00p 15342
26/01/2021 122.00p 122.00p 116.00p 116.00p 34366
25/01/2021 122.00p 122.00p 116.90p 119.00p 85974
22/01/2021 118.00p 118.00p 117.00p 117.00p 109182
21/01/2021 120.00p 120.00p 117.00p 117.00p 49356
20/01/2021 119.00p 120.16p 118.00p 119.00p 244270
19/01/2021 122.00p 122.00p 119.00p 119.50p 38349
18/01/2021 121.00p 121.20p 118.00p 121.00p 22725
15/01/2021 119.00p 120.00p 118.00p 119.00p 21593
14/01/2021 118.00p 118.47p 117.00p 118.00p 8046
13/01/2021 117.00p 118.00p 116.00p 117.00p 498170
12/01/2021 118.00p 118.79p 115.00p 116.00p 95081
11/01/2021 122.00p 122.00p 117.00p 117.50p 91643
08/01/2021 120.00p 121.00p 118.00p 121.00p 48726
07/01/2021 120.00p 122.00p 117.00p 122.00p 659324
06/01/2021 120.00p 124.00p 116.00p 116.00p 1290601
05/01/2021 117.00p 119.00p 115.00p 117.00p 1584386
04/01/2021 118.00p 118.00p 117.00p 117.50p 15988
31/12/2020 119.00p 122.00p 117.00p 122.00p 99520
30/12/2020 120.00p 120.00p 118.00p 118.50p 29631
29/12/2020 123.00p 130.00p 120.00p 120.00p 221197
28/12/2020 116.00p 122.00p 116.00p 120.00p 66861
24/12/2020 116.00p 122.00p 116.00p 120.00p 66861
23/12/2020 112.00p 116.00p 111.10p 115.00p 34172
22/12/2020 114.00p 115.00p 111.00p 114.00p 153869
21/12/2020 114.00p 114.00p 110.00p 112.00p 192335
18/12/2020 122.00p 122.00p 118.00p 119.50p 20638
17/12/2020 120.00p 120.00p 118.00p 118.00p 48518
16/12/2020 124.00p 125.00p 118.97p 119.00p 76847
15/12/2020 126.00p 126.00p 122.00p 123.00p 47837
14/12/2020 127.00p 127.02p 125.00p 125.50p 28433
11/12/2020 127.00p 128.00p 125.00p 125.00p 8742
10/12/2020 128.00p 130.25p 126.00p 127.00p 39472
09/12/2020 129.00p 132.62p 129.00p 132.00p 7452
08/12/2020 128.00p 130.45p 129.50p 129.50p 169335
07/12/2020 128.00p 135.00p 125.75p 129.00p 71443
04/12/2020 128.00p 128.00p 125.00p 128.00p 10029
03/12/2020 124.00p 128.00p 122.00p 127.50p 119970
02/12/2020 123.00p 124.00p 122.00p 123.50p 36495
01/12/2020 122.00p 123.50p 123.26p 123.50p 3694
30/11/2020 122.00p 124.00p 122.00p 123.00p 11892
27/11/2020 121.00p 124.00p 121.00p 122.50p 17740
26/11/2020 122.00p 122.50p 121.00p 121.50p 8675
25/11/2020 122.00p 122.12p 121.00p 121.50p 11619
24/11/2020 123.00p 123.80p 120.00p 121.50p 71947
23/11/2020 122.00p 125.00p 120.00p 125.00p 75414
20/11/2020 120.00p 122.50p 119.10p 122.50p 37133
19/11/2020 124.00p 124.00p 118.00p 120.50p 84236
18/11/2020 123.00p 126.50p 122.50p 123.00p 11341
17/11/2020 127.00p 127.00p 123.00p 123.00p 79149
16/11/2020 122.00p 127.00p 122.00p 125.50p 31953
13/11/2020 122.00p 124.80p 122.00p 122.00p 14040
12/11/2020 125.00p 129.00p 122.00p 123.00p 67848
10/11/2020 130.00p 130.00p 128.00p 130.00p 2912
09/11/2020 129.00p 130.00p 125.00p 130.00p 38587
06/11/2020 124.00p 129.00p 118.00p 129.00p 160454
05/11/2020 126.00p 130.00p 126.00p 130.00p 15849
04/11/2020 127.00p 130.00p 127.00p 127.00p 13684
03/11/2020 126.00p 132.00p 126.00p 132.00p 4446
02/11/2020 128.00p 132.00p 126.00p 132.00p 21744
30/10/2020 127.00p 130.50p 126.72p 129.00p 11000
29/10/2020 127.00p 130.50p 127.50p 129.00p 6353
28/10/2020 127.00p 131.00p 126.00p 126.00p 2605
27/10/2020 126.00p 131.95p 126.00p 126.00p 2569
26/10/2020 128.00p 129.00p 128.00p 129.00p 5556
23/10/2020 125.00p 128.00p 125.00p 125.00p 6478
22/10/2020 125.00p 128.00p 125.00p 125.50p 5795
21/10/2020 128.00p 128.82p 126.00p 126.00p 173
20/10/2020 128.00p 131.00p 127.00p 131.00p 37938
19/10/2020 129.00p 133.00p 124.00p 125.50p 88682
16/10/2020 130.00p 131.00p 129.22p 131.00p 4289
15/10/2020 135.00p 136.00p 128.00p 129.00p 39040
14/10/2020 130.00p 130.00p 129.50p 129.50p 2000
13/10/2020 134.00p 135.00p 131.00p 135.00p 11912
12/10/2020 132.00p 132.00p 124.00p 130.00p 87657

*Close Price adjusted for both dividends and splits