Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
19/08/2019 77.15p 77.70p 77.07p 77.70p 5032
16/08/2019 77.00p 77.80p 77.00p 77.80p 4288
15/08/2019 78.00p 78.50p 76.80p 78.50p 28011
14/08/2019 76.20p 77.78p 76.20p 77.60p 528
13/08/2019 77.20p 77.60p 77.20p 77.60p 1467
12/08/2019 78.00p 78.00p 76.20p 77.50p 29807
09/08/2019 79.02p 79.02p 78.00p 78.90p 307
08/08/2019 77.00p 78.80p 77.00p 78.80p 25000
07/08/2019 79.26p 79.26p 79.00p 79.00p 3393
06/08/2019 79.00p 79.80p 78.00p 78.50p 23026
05/08/2019 78.20p 79.50p 79.50p 79.50p 0
02/08/2019 78.20p 79.80p 78.00p 79.50p 7332
01/08/2019 78.11p 79.18p 78.11p 79.00p 16394
31/07/2019 78.00p 79.80p 77.00p 78.70p 88356
30/07/2019 77.00p 79.80p 77.00p 79.00p 21431
29/07/2019 79.00p 79.00p 76.40p 76.70p 143844
26/07/2019 78.00p 79.20p 78.00p 79.20p 13999
25/07/2019 77.11p 78.71p 77.11p 78.40p 25131
24/07/2019 78.20p 79.00p 78.00p 79.00p 27950
23/07/2019 78.00p 78.90p 78.00p 78.70p 36143
22/07/2019 77.23p 78.42p 77.23p 78.40p 8555
19/07/2019 78.00p 78.00p 77.20p 77.50p 7074
18/07/2019 78.00p 79.40p 77.44p 77.50p 75001
17/07/2019 78.00p 78.50p 77.50p 77.50p 9253
16/07/2019 78.00p 79.00p 78.00p 79.00p 22063
15/07/2019 78.20p 79.65p 77.00p 79.00p 73783
12/07/2019 78.30p 78.50p 78.30p 78.50p 2001
11/07/2019 78.00p 79.00p 78.00p 78.80p 16413
10/07/2019 78.30p 78.50p 78.30p 78.50p 260
09/07/2019 79.00p 79.80p 78.00p 79.10p 148487
08/07/2019 82.80p 82.80p 78.00p 79.00p 38995
05/07/2019 79.00p 82.80p 79.00p 81.00p 2570
04/07/2019 79.00p 82.80p 79.00p 81.00p 24343
03/07/2019 79.00p 80.00p 79.00p 79.50p 5066
02/07/2019 79.00p 80.00p 79.00p 79.50p 14841
01/07/2019 79.00p 80.00p 79.00p 79.50p 13689
28/06/2019 80.68p 81.49p 79.00p 81.00p 223346
27/06/2019 79.80p 79.80p 78.80p 78.80p 234531
26/06/2019 80.00p 80.00p 78.36p 79.50p 119022
25/06/2019 80.00p 80.00p 79.00p 79.00p 56152
24/06/2019 81.00p 81.02p 80.00p 80.20p 41006
21/06/2019 81.02p 82.00p 81.02p 82.00p 3955
20/06/2019 81.00p 81.50p 80.00p 81.50p 31286
19/06/2019 81.09p 82.08p 81.02p 82.00p 2942
18/06/2019 80.14p 81.50p 80.14p 81.50p 126
17/06/2019 79.20p 83.00p 81.00p 81.00p 0
14/06/2019 79.20p 83.00p 79.00p 83.00p 38353
13/06/2019 80.00p 80.25p 79.00p 79.50p 16810
12/06/2019 80.00p 82.80p 79.00p 79.50p 103823
11/06/2019 80.00p 82.80p 80.00p 82.40p 20164
10/06/2019 80.20p 82.80p 80.20p 81.50p 45514
07/06/2019 82.00p 82.80p 81.00p 81.50p 45382
06/06/2019 82.00p 82.50p 81.90p 82.50p 0
05/06/2019 82.00p 82.80p 80.80p 81.90p 19970
04/06/2019 85.00p 85.04p 82.50p 82.50p 47598
03/06/2019 80.00p 86.00p 80.00p 83.60p 72853
31/05/2019 80.20p 82.60p 79.00p 82.00p 96273
30/05/2019 79.80p 81.40p 79.00p 81.40p 45818
29/05/2019 82.80p 82.80p 79.50p 79.50p 69620
28/05/2019 79.00p 82.18p 79.00p 81.90p 50944
24/05/2019 76.80p 79.00p 75.57p 78.10p 61212
23/05/2019 76.00p 76.00p 75.42p 75.90p 1940569
22/05/2019 76.36p 76.36p 75.60p 76.00p 2121
21/05/2019 75.00p 76.00p 75.00p 76.00p 15125
20/05/2019 75.00p 77.00p 75.00p 76.10p 20852
17/05/2019 78.80p 78.80p 75.20p 77.50p 15608
16/05/2019 75.20p 78.80p 75.20p 77.00p 17578
15/05/2019 75.00p 78.80p 74.80p 76.50p 66286
14/05/2019 74.00p 75.00p 73.18p 74.50p 88295
13/05/2019 74.00p 74.80p 74.00p 74.50p 4995
10/05/2019 74.00p 76.80p 73.60p 75.00p 10732
09/05/2019 78.00p 78.05p 75.00p 75.30p 81947
08/05/2019 79.40p 79.10p 78.00p 79.10p 0
07/05/2019 79.40p 79.80p 78.00p 78.00p 49677
03/05/2019 82.00p 83.80p 79.00p 79.50p 48630
02/05/2019 80.00p 81.68p 79.50p 79.50p 22103
01/05/2019 83.00p 83.05p 79.18p 80.50p 215125
30/04/2019 86.00p 87.68p 83.60p 84.10p 70488
29/04/2019 86.98p 87.40p 86.60p 86.60p 13350
26/04/2019 88.80p 90.80p 86.30p 86.30p 59543
25/04/2019 85.20p 88.80p 85.20p 87.10p 118363
24/04/2019 83.40p 88.00p 81.25p 86.00p 60884
23/04/2019 81.00p 83.20p 81.00p 82.20p 46463
18/04/2019 81.00p 82.00p 80.20p 80.70p 26519
17/04/2019 80.80p 80.80p 78.28p 80.50p 48774
16/04/2019 78.00p 78.28p 77.10p 77.30p 28322
15/04/2019 78.00p 78.00p 76.18p 77.10p 19763
12/04/2019 77.00p 79.80p 76.88p 77.60p 57388
11/04/2019 76.20p 78.10p 76.20p 78.10p 4145
10/04/2019 77.40p 77.72p 75.52p 77.30p 27391
09/04/2019 77.46p 78.72p 77.46p 78.00p 6395
08/04/2019 76.20p 77.00p 75.42p 76.00p 41278
05/04/2019 77.00p 80.00p 75.20p 80.00p 49967
04/04/2019 74.20p 75.50p 73.26p 75.50p 17786
03/04/2019 73.00p 75.80p 73.00p 75.30p 50300
02/04/2019 73.00p 73.05p 72.00p 72.30p 62646
01/04/2019 75.00p 75.00p 72.70p 72.70p 71818
29/03/2019 75.00p 76.25p 74.00p 76.25p 4139
28/03/2019 74.10p 76.76p 73.20p 75.60p 40422
27/03/2019 74.00p 76.00p 74.00p 74.80p 41838
26/03/2019 75.90p 75.90p 74.00p 74.30p 1333
25/03/2019 74.00p 77.90p 74.00p 74.60p 32886
22/03/2019 74.00p 74.60p 74.00p 74.60p 13000
21/03/2019 73.10p 75.29p 73.00p 74.50p 64222
20/03/2019 76.04p 77.65p 73.90p 73.90p 9047
19/03/2019 75.00p 76.00p 71.88p 74.85p 53465
18/03/2019 72.00p 75.00p 72.00p 73.75p 30537
15/03/2019 71.50p 71.50p 71.05p 71.05p 6914

*Close Price adjusted for both dividends and splits