RPC Group (RPC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RPC Group

Date Open High Low Close* Volume
28/06/2019 792.00p 792.80p 791.80p 792.60p 4121524
27/06/2019 792.00p 793.00p 791.60p 791.60p 990473
26/06/2019 792.40p 793.80p 792.00p 792.20p 1089680
25/06/2019 791.60p 792.40p 791.60p 792.40p 718753
24/06/2019 794.60p 794.60p 791.60p 791.80p 436246
21/06/2019 792.20p 792.20p 791.60p 791.60p 2697749
20/06/2019 792.00p 792.20p 791.60p 792.00p 761984
19/06/2019 792.20p 792.20p 791.60p 791.80p 1207011
18/06/2019 791.60p 792.20p 791.60p 791.80p 905418
17/06/2019 792.00p 792.00p 791.60p 791.80p 394310
14/06/2019 791.80p 792.20p 791.60p 791.60p 804894
13/06/2019 791.60p 792.20p 791.60p 791.80p 596319
12/06/2019 791.80p 792.20p 791.60p 792.00p 1002075
11/06/2019 791.80p 792.80p 791.80p 792.00p 1191615
10/06/2019 791.80p 793.00p 791.80p 792.60p 1170640
07/06/2019 791.80p 792.40p 791.60p 792.00p 1249867
06/06/2019 791.20p 792.80p 791.20p 792.00p 2265918
05/06/2019 790.80p 790.80p 789.40p 789.60p 1424627
04/06/2019 789.60p 790.80p 789.20p 790.60p 840868
03/06/2019 789.20p 790.24p 789.20p 789.80p 539671
31/05/2019 788.80p 790.20p 788.60p 789.20p 900651
30/05/2019 789.40p 791.00p 788.40p 788.40p 768331
29/05/2019 789.40p 790.80p 789.40p 789.80p 845123
28/05/2019 789.40p 790.80p 789.00p 790.80p 707968
27/05/2019 790.20p 790.60p 789.40p 789.60p 639961
24/05/2019 790.20p 790.60p 789.40p 789.60p 639961
23/05/2019 788.80p 790.60p 788.80p 790.40p 1657833
22/05/2019 790.20p 790.40p 788.80p 788.80p 1978471
21/05/2019 788.80p 790.20p 788.80p 789.00p 3433615
20/05/2019 788.00p 789.40p 788.00p 789.00p 2541119
17/05/2019 788.60p 789.80p 788.40p 788.40p 1741895
16/05/2019 790.20p 791.60p 789.00p 789.00p 2699787
15/05/2019 790.00p 791.20p 790.00p 790.20p 866888
14/05/2019 790.40p 791.00p 789.80p 790.60p 834263
13/05/2019 790.00p 791.80p 789.70p 789.80p 1214950
10/05/2019 795.80p 795.80p 790.00p 790.20p 663288
09/05/2019 798.80p 798.80p 789.80p 789.80p 1172886
08/05/2019 790.20p 790.80p 789.20p 790.80p 1109833
07/05/2019 788.40p 791.80p 788.40p 790.40p 1690000
06/05/2019 789.00p 790.80p 788.72p 790.00p 697809
03/05/2019 789.00p 790.80p 788.72p 790.00p 697809
02/05/2019 789.00p 790.60p 788.00p 788.80p 1440989
01/05/2019 791.00p 791.00p 788.80p 789.40p 430141
30/04/2019 791.00p 791.00p 788.00p 789.00p 889920
29/04/2019 790.00p 791.00p 788.36p 788.80p 2602303
26/04/2019 790.00p 790.00p 787.60p 789.20p 809697
25/04/2019 789.00p 789.80p 788.00p 788.40p 2693093
24/04/2019 788.20p 790.00p 787.87p 790.00p 2084048
23/04/2019 788.80p 789.80p 788.00p 789.00p 1761660
18/04/2019 786.60p 788.60p 786.20p 787.00p 925676
17/04/2019 787.60p 789.60p 785.80p 788.00p 1808995
16/04/2019 789.00p 790.00p 786.00p 787.00p 1121941
15/04/2019 789.00p 790.80p 785.00p 787.20p 2441517
12/04/2019 786.80p 788.00p 783.31p 786.80p 9400201
11/04/2019 789.80p 789.80p 787.00p 787.00p 1877314
10/04/2019 790.40p 790.40p 787.00p 787.00p 1197492
09/04/2019 791.00p 791.00p 785.00p 788.40p 1763831
08/04/2019 800.00p 800.00p 790.62p 791.00p 897424
05/04/2019 791.00p 793.00p 791.00p 792.00p 1241060
04/04/2019 787.20p 793.00p 787.20p 792.00p 902038
03/04/2019 793.00p 793.20p 790.60p 792.60p 1150989
02/04/2019 788.60p 793.00p 788.60p 793.00p 817903
01/04/2019 786.80p 793.62p 784.80p 792.00p 853317
29/03/2019 793.80p 794.40p 788.00p 790.00p 2408121
28/03/2019 791.00p 792.80p 789.60p 791.00p 2127476
27/03/2019 792.80p 792.80p 790.40p 790.40p 1032545
26/03/2019 790.60p 793.00p 790.00p 790.00p 1796518
25/03/2019 791.20p 795.50p 790.20p 791.40p 2400597
22/03/2019 797.80p 797.80p 788.60p 791.80p 8126338
21/03/2019 793.00p 799.40p 792.80p 798.40p 2493603
20/03/2019 791.00p 796.60p 789.80p 793.60p 6294627
19/03/2019 789.60p 791.00p 788.40p 790.60p 6138916
18/03/2019 789.00p 790.00p 787.80p 789.20p 853760
15/03/2019 789.00p 789.60p 787.80p 789.00p 3176663
14/03/2019 787.40p 789.20p 787.00p 789.00p 2409633
13/03/2019 789.80p 789.80p 787.30p 788.00p 1883841
12/03/2019 789.00p 789.80p 787.31p 788.40p 2591235
11/03/2019 784.20p 792.80p 784.00p 789.60p 7143570
08/03/2019 788.20p 794.80p 783.60p 784.00p 12680440
07/03/2019 797.00p 797.40p 795.20p 796.00p 1123541
06/03/2019 794.20p 798.40p 794.20p 796.00p 686633
05/03/2019 793.40p 797.60p 793.40p 795.00p 658720
04/03/2019 793.00p 798.40p 793.00p 794.20p 737491
01/03/2019 792.00p 795.00p 790.47p 795.00p 2805636
28/02/2019 795.00p 795.00p 792.00p 792.00p 2875326
27/02/2019 795.00p 796.80p 793.00p 794.40p 1714996
26/02/2019 798.80p 798.80p 795.00p 795.00p 850319
25/02/2019 798.00p 799.00p 794.20p 795.00p 2292565
22/02/2019 810.00p 810.00p 794.40p 798.00p 3073372
21/02/2019 793.60p 800.00p 793.60p 800.00p 1686132
20/02/2019 795.00p 796.40p 793.60p 796.00p 4434480
19/02/2019 795.00p 796.20p 793.60p 795.60p 2552721
18/02/2019 795.00p 796.00p 793.60p 794.20p 1915568
15/02/2019 795.00p 797.20p 794.00p 795.00p 2990054
14/02/2019 793.20p 796.64p 793.20p 794.60p 1651895
13/02/2019 795.00p 796.40p 793.40p 794.80p 3063398
12/02/2019 793.60p 794.10p 792.40p 793.80p 3531008
11/02/2019 797.40p 797.40p 793.00p 793.00p 2741029
08/02/2019 792.00p 796.80p 791.40p 793.00p 4021454
07/02/2019 791.00p 797.38p 791.00p 793.20p 1437707
06/02/2019 791.00p 797.38p 791.00p 792.80p 3151379
05/02/2019 792.60p 796.00p 792.28p 795.00p 1707292
04/02/2019 792.20p 793.80p 792.00p 793.00p 1459856
01/02/2019 792.00p 796.60p 792.00p 793.00p 5107612
31/01/2019 795.40p 802.00p 790.80p 795.00p 16089636
30/01/2019 765.60p 766.60p 764.40p 766.00p 8068663
29/01/2019 764.40p 766.80p 764.40p 765.80p 7078900
28/01/2019 766.60p 768.00p 764.40p 764.80p 4629493
25/01/2019 763.00p 766.40p 762.60p 766.00p 5326014
24/01/2019 764.20p 766.00p 760.80p 763.00p 9035605
23/01/2019 774.00p 774.00p 765.40p 766.00p 23591214
22/01/2019 735.00p 749.75p 726.00p 734.00p 2063334
21/01/2019 728.80p 745.40p 714.60p 726.60p 1267262
18/01/2019 716.80p 725.80p 657.20p 724.80p 2541121
17/01/2019 700.20p 717.60p 684.00p 716.20p 1539224
16/01/2019 702.00p 705.40p 693.00p 697.40p 649279
15/01/2019 689.60p 701.60p 682.98p 701.60p 1071740
14/01/2019 675.00p 690.80p 674.80p 688.00p 874368
11/01/2019 680.00p 691.40p 676.40p 678.20p 803906
10/01/2019 682.00p 685.40p 676.00p 681.60p 490069
09/01/2019 674.20p 689.00p 671.20p 680.00p 741342
08/01/2019 665.60p 680.20p 661.20p 670.00p 512104
07/01/2019 675.00p 676.80p 661.00p 663.80p 542521
04/01/2019 650.00p 672.80p 650.00p 668.60p 693364
03/01/2019 645.80p 656.20p 638.17p 650.00p 560156
02/01/2019 652.00p 656.80p 639.40p 650.20p 480767
31/12/2018 650.20p 657.80p 645.20p 652.00p 178428
28/12/2018 646.80p 655.20p 640.20p 647.40p 798062
27/12/2018 652.00p 657.20p 637.00p 637.40p 980355
24/12/2018 662.40p 662.40p 649.60p 653.80p 298181
21/12/2018 667.00p 687.20p 650.20p 664.40p 2163557
20/12/2018 648.80p 681.00p 647.00p 669.20p 2293478
19/12/2018 635.20p 666.00p 631.20p 666.00p 1604504
18/12/2018 635.60p 648.40p 625.20p 637.80p 1053455
17/12/2018 647.00p 652.40p 632.20p 635.00p 1010864
14/12/2018 641.00p 645.10p 633.20p 642.60p 840604
13/12/2018 657.20p 662.60p 641.80p 645.40p 830442
12/12/2018 643.60p 666.80p 635.70p 652.60p 1462268
11/12/2018 628.00p 653.00p 628.00p 645.60p 1282188
10/12/2018 645.40p 650.60p 629.20p 632.20p 1202360
07/12/2018 651.80p 663.00p 648.00p 648.00p 1127320
06/12/2018 682.40p 682.40p 648.40p 652.60p 1599371
05/12/2018 663.00p 686.00p 655.60p 679.80p 1338474
04/12/2018 673.80p 680.00p 654.00p 669.40p 1175239
03/12/2018 722.20p 722.20p 663.80p 669.60p 2351934
30/11/2018 719.20p 723.60p 702.60p 716.80p 1197912
29/11/2018 747.00p 747.00p 698.12p 719.60p 2384640
28/11/2018 731.40p 767.60p 729.52p 745.40p 1603461
27/11/2018 759.00p 759.00p 741.60p 751.80p 1769998
26/11/2018 757.20p 768.40p 753.40p 756.20p 1120818
23/11/2018 760.80p 767.80p 755.00p 760.00p 676811
22/11/2018 778.00p 779.00p 762.60p 763.40p 680368
21/11/2018 788.00p 797.40p 769.80p 774.20p 909938
20/11/2018 787.60p 791.40p 771.00p 779.00p 873310
19/11/2018 790.80p 798.00p 786.60p 794.00p 867794
16/11/2018 816.00p 816.40p 786.40p 788.60p 1427328
15/11/2018 813.20p 826.60p 804.39p 805.80p 1111676
14/11/2018 808.00p 835.00p 804.40p 813.20p 1877369
13/11/2018 802.40p 824.00p 799.16p 812.20p 644700
12/11/2018 824.40p 825.80p 796.20p 796.20p 845432
09/11/2018 828.00p 828.60p 809.40p 812.40p 1250887
08/11/2018 824.80p 829.60p 816.80p 828.00p 1028106
07/11/2018 817.00p 825.00p 809.80p 820.60p 1085588
06/11/2018 803.40p 822.00p 798.10p 817.00p 1528375
05/11/2018 778.60p 802.20p 771.80p 797.40p 1878295
02/11/2018 780.60p 808.00p 777.20p 782.40p 2591925
01/11/2018 762.80p 773.20p 753.60p 773.20p 1397271
31/10/2018 755.40p 772.20p 748.80p 762.60p 1483431
30/10/2018 734.00p 741.80p 730.80p 740.00p 951866
29/10/2018 750.40p 752.20p 737.00p 740.00p 1792167
26/10/2018 734.20p 750.00p 725.40p 743.40p 1007514
25/10/2018 737.80p 745.60p 724.60p 739.00p 1342357
24/10/2018 745.20p 759.40p 737.60p 741.80p 1315092
23/10/2018 758.40p 761.80p 731.40p 736.60p 1240595
22/10/2018 770.00p 785.80p 764.60p 765.00p 1014814
19/10/2018 770.40p 774.20p 754.40p 772.40p 952562
18/10/2018 774.40p 776.20p 763.20p 773.20p 807002
17/10/2018 778.00p 780.00p 766.20p 772.40p 968237
16/10/2018 756.60p 777.80p 755.00p 773.20p 1131867
15/10/2018 754.00p 757.20p 740.60p 756.00p 1251598
12/10/2018 765.80p 765.80p 743.60p 755.40p 2183276
11/10/2018 779.80p 781.80p 752.00p 753.80p 3644528
10/10/2018 798.40p 809.60p 788.20p 788.20p 1841257
09/10/2018 783.00p 831.20p 777.20p 800.00p 2599304
08/10/2018 813.60p 813.60p 733.82p 779.60p 3567209
05/10/2018 804.40p 816.00p 784.40p 813.60p 1700584
04/10/2018 821.20p 829.40p 807.20p 807.20p 1633304
03/10/2018 810.40p 828.40p 809.00p 827.40p 1315659
02/10/2018 810.00p 810.00p 801.20p 807.00p 5284802
01/10/2018 796.40p 813.20p 794.20p 809.40p 1433736
28/09/2018 804.60p 810.20p 794.00p 795.00p 1635267
27/09/2018 822.80p 822.80p 807.60p 809.20p 1023860
26/09/2018 838.80p 838.80p 821.20p 822.00p 913214
25/09/2018 826.60p 862.58p 808.20p 832.80p 3100878
24/09/2018 838.60p 838.60p 817.00p 821.20p 1325620
21/09/2018 816.40p 838.60p 816.40p 834.80p 3520879
20/09/2018 809.00p 816.80p 801.20p 816.00p 1165057
19/09/2018 818.00p 820.40p 808.80p 812.40p 1379627
18/09/2018 826.00p 833.40p 812.00p 818.60p 1461919
17/09/2018 820.00p 829.00p 813.90p 827.20p 1256655

*Close Price adjusted for both dividends and splits