Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
09/10/2020 132.00p 137.11p 128.00p 132.00p 928301
08/10/2020 135.00p 135.00p 129.50p 130.50p 87123
07/10/2020 138.00p 139.50p 133.00p 133.00p 29443
06/10/2020 137.00p 140.81p 137.00p 137.00p 42766
05/10/2020 140.00p 140.00p 137.81p 138.00p 5833
02/10/2020 142.00p 142.00p 140.50p 140.50p 23033
01/10/2020 142.00p 142.00p 140.00p 142.00p 30250
30/09/2020 142.00p 142.00p 142.00p 142.00p 7500
29/09/2020 140.00p 142.00p 135.62p 137.00p 14080
28/09/2020 137.00p 137.50p 136.35p 137.50p 16600
25/09/2020 135.00p 137.00p 133.00p 137.00p 35004
24/09/2020 132.00p 137.00p 123.00p 137.00p 174851
23/09/2020 139.00p 139.00p 132.00p 137.00p 62933
22/09/2020 132.00p 137.00p 132.00p 136.50p 24419
21/09/2020 137.00p 137.00p 134.00p 137.00p 58789
18/09/2020 147.00p 147.00p 140.00p 141.00p 39199
17/09/2020 147.00p 148.48p 147.00p 147.50p 10591
16/09/2020 151.00p 149.96p 147.72p 149.00p 2891
15/09/2020 151.00p 152.25p 148.00p 148.50p 25035
14/09/2020 150.00p 150.50p 150.00p 150.50p 6500
11/09/2020 150.00p 151.50p 150.00p 151.50p 6795
10/09/2020 157.00p 157.00p 149.44p 155.00p 883
09/09/2020 147.00p 156.54p 147.00p 152.00p 27793
08/09/2020 153.00p 156.80p 147.00p 152.00p 43388
07/09/2020 149.00p 158.00p 149.00p 158.00p 45541
04/09/2020 149.00p 155.00p 145.80p 155.00p 64743
03/09/2020 145.00p 150.00p 141.64p 150.00p 117345
02/09/2020 147.00p 152.00p 138.00p 147.00p 179693
01/09/2020 139.00p 148.00p 136.78p 142.00p 99844
31/08/2020 138.00p 140.00p 138.00p 140.00p 8879
28/08/2020 138.00p 140.00p 138.00p 140.00p 8879
27/08/2020 139.00p 138.00p 136.00p 136.00p 2844
26/08/2020 139.00p 140.00p 137.50p 137.50p 10280
25/08/2020 143.00p 137.50p 135.00p 137.50p 4482
24/08/2020 143.00p 143.00p 138.50p 138.50p 0
21/08/2020 143.00p 143.00p 136.82p 143.00p 256
20/08/2020 141.00p 142.00p 138.00p 142.00p 68447
19/08/2020 139.00p 141.58p 138.50p 138.50p 108
18/08/2020 138.00p 143.00p 136.00p 143.00p 32247
17/08/2020 137.00p 144.00p 137.00p 144.00p 17701
14/08/2020 135.00p 143.00p 135.00p 142.00p 39139
13/08/2020 145.00p 145.00p 130.00p 132.00p 115564
12/08/2020 148.00p 146.60p 145.90p 146.50p 3438
11/08/2020 148.00p 150.00p 145.00p 146.50p 12460
10/08/2020 148.00p 150.00p 145.78p 147.50p 32415
07/08/2020 147.00p 150.10p 145.20p 148.00p 40678
06/08/2020 147.00p 149.00p 147.00p 147.00p 3619
05/08/2020 153.00p 153.00p 145.30p 153.00p 8370
04/08/2020 147.00p 147.50p 146.60p 147.50p 3087
03/08/2020 147.00p 148.00p 146.00p 148.00p 7011
31/07/2020 148.00p 149.10p 146.00p 149.00p 10060
30/07/2020 151.00p 150.00p 147.00p 150.00p 8549
29/07/2020 151.00p 151.57p 147.00p 150.00p 18794
28/07/2020 145.00p 149.00p 142.75p 148.00p 25176
27/07/2020 144.00p 148.00p 140.04p 145.50p 21764
24/07/2020 138.00p 144.00p 138.00p 144.00p 12815
23/07/2020 137.00p 141.00p 136.50p 139.00p 17924
22/07/2020 133.00p 138.00p 133.00p 138.00p 9680
21/07/2020 135.00p 138.00p 132.00p 138.00p 59539
20/07/2020 130.00p 133.00p 129.00p 132.00p 16250
17/07/2020 126.00p 134.00p 126.00p 127.00p 42928
16/07/2020 125.00p 125.00p 121.00p 125.00p 28259
15/07/2020 125.00p 128.35p 124.00p 124.00p 241
14/07/2020 125.00p 125.00p 124.00p 124.00p 140
13/07/2020 130.00p 130.00p 127.50p 127.50p 64
10/07/2020 127.00p 129.00p 126.60p 129.00p 3
09/07/2020 127.00p 129.00p 126.00p 129.00p 5000
08/07/2020 129.00p 129.00p 127.00p 127.00p 4522
07/07/2020 128.00p 133.00p 124.00p 128.00p 37641
06/07/2020 128.00p 129.00p 127.35p 129.00p 24499
03/07/2020 126.00p 126.50p 126.00p 126.50p 0
02/07/2020 126.00p 126.00p 124.24p 126.00p 63174
01/07/2020 124.00p 125.00p 123.36p 125.00p 916
30/06/2020 124.00p 126.00p 120.00p 123.50p 142241
29/06/2020 123.00p 124.00p 123.00p 123.00p 33018
26/06/2020 113.00p 133.55p 113.00p 128.00p 276440
25/06/2020 109.00p 110.00p 101.00p 102.00p 13038
24/06/2020 102.00p 105.50p 102.00p 105.50p 9604
23/06/2020 107.00p 107.00p 105.00p 105.00p 21170
22/06/2020 107.00p 109.82p 107.00p 107.00p 2761
18/06/2020 114.00p 119.94p 110.00p 110.00p 69393
17/06/2020 118.00p 118.00p 115.00p 115.00p 7420
16/06/2020 114.00p 115.50p 113.00p 115.50p 1949
15/06/2020 114.00p 120.00p 113.00p 113.00p 14759
12/06/2020 118.00p 121.60p 118.00p 118.00p 1573
11/06/2020 121.00p 121.50p 119.64p 121.50p 7928
10/06/2020 125.00p 125.00p 122.00p 122.00p 14267
09/06/2020 124.00p 127.70p 122.00p 122.00p 1663
08/06/2020 126.00p 131.00p 123.00p 123.00p 40828
05/06/2020 123.00p 131.00p 123.00p 128.00p 93188
04/06/2020 115.00p 128.00p 115.00p 124.00p 82026
03/06/2020 116.00p 116.00p 115.00p 115.00p 18244
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

*Close Price adjusted for both dividends and splits