RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/05/2012 285.17p 299.54p 278.34p 290.17p 885125
16/05/2012 269.04p 285.33p 266.97p 282.95p 593096
15/05/2012 273.88p 277.26p 268.51p 269.58p 303855
14/05/2012 275.11p 276.26p 270.20p 272.81p 252640
11/05/2012 268.35p 276.49p 268.35p 276.19p 139949
10/05/2012 269.12p 270.66p 267.28p 270.66p 276507
09/05/2012 273.12p 279.49p 265.82p 267.51p 364685
08/05/2012 283.41p 283.98p 272.65p 272.65p 243621
04/05/2012 286.63p 286.63p 281.56p 284.18p 218086
03/05/2012 285.10p 287.94p 281.18p 287.09p 199907
02/05/2012 283.41p 287.02p 281.79p 286.10p 173224
01/05/2012 282.02p 285.71p 279.66p 285.33p 378559
30/04/2012 282.72p 285.33p 282.64p 283.64p 133768
27/04/2012 280.34p 284.87p 278.11p 283.48p 254497
26/04/2012 279.95p 284.04p 279.57p 280.34p 215367
25/04/2012 281.18p 285.29p 278.80p 281.33p 281291
24/04/2012 279.64p 283.10p 278.80p 282.02p 178203
23/04/2012 284.94p 285.79p 278.03p 280.64p 174903
20/04/2012 284.02p 284.94p 281.10p 284.94p 163892
19/04/2012 283.79p 286.05p 281.10p 283.71p 323938
18/04/2012 284.94p 287.86p 278.95p 284.33p 396093
17/04/2012 282.49p 284.10p 280.64p 281.33p 161895
16/04/2012 282.33p 285.25p 279.14p 284.02p 404921
13/04/2012 281.18p 284.41p 276.96p 279.87p 138184
12/04/2012 280.80p 283.10p 278.42p 282.64p 246108
11/04/2012 276.65p 279.87p 274.57p 279.34p 407107
10/04/2012 277.26p 279.62p 274.27p 277.42p 543620
05/04/2012 274.50p 278.11p 272.96p 278.11p 214757
04/04/2012 278.80p 281.10p 274.57p 275.34p 480754
03/04/2012 283.87p 285.87p 277.65p 278.03p 269965
02/04/2012 282.64p 283.41p 279.11p 281.41p 424541
30/03/2012 285.56p 285.56p 280.80p 282.64p 202907
29/03/2012 291.09p 291.09p 280.10p 283.02p 646473
28/03/2012 294.16p 295.47p 291.86p 292.62p 319263
27/03/2012 295.85p 297.23p 289.01p 293.62p 104113
26/03/2012 292.93p 294.16p 285.79p 294.01p 251652
23/03/2012 291.86p 295.70p 286.63p 291.55p 199392
22/03/2012 292.09p 293.34p 290.78p 290.78p 765170
21/03/2012 292.55p 295.19p 290.55p 294.01p 195297
20/03/2012 291.93p 293.04p 290.32p 291.47p 505835
19/03/2012 294.54p 294.54p 290.67p 292.01p 306871
16/03/2012 287.32p 295.00p 285.40p 294.54p 811253
15/03/2012 290.63p 291.09p 285.94p 288.02p 450847
14/03/2012 294.85p 298.00p 289.32p 289.55p 293466
13/03/2012 284.87p 294.16p 282.06p 293.39p 478111
12/03/2012 284.94p 286.02p 281.87p 282.64p 508698
09/03/2012 288.71p 290.63p 284.84p 285.02p 343032
08/03/2012 286.25p 291.86p 285.02p 287.40p 274414
07/03/2012 280.72p 286.48p 280.41p 284.18p 612372
06/03/2012 290.32p 290.32p 276.73p 281.87p 716111
05/03/2012 297.23p 297.23p 288.81p 288.86p 331877
02/03/2012 299.46p 299.46p 292.62p 293.70p 284308
01/03/2012 297.69p 300.07p 293.16p 294.93p 814978
29/02/2012 301.69p 301.69p 295.47p 299.38p 412943
28/02/2012 300.00p 300.19p 292.13p 297.31p 474568
27/02/2012 297.23p 298.31p 293.39p 295.70p 384557
24/02/2012 301.00p 301.07p 298.08p 298.69p 1010615
23/02/2012 297.77p 301.61p 291.86p 300.61p 364651
22/02/2012 296.46p 297.16p 292.70p 294.70p 414652
21/02/2012 299.46p 299.54p 291.39p 295.00p 1468983
20/02/2012 292.01p 300.23p 292.01p 300.23p 271714
17/02/2012 294.39p 298.23p 291.86p 291.93p 185430
16/02/2012 293.24p 296.33p 291.39p 294.08p 837354
15/02/2012 299.00p 304.50p 291.47p 293.70p 2196329
14/02/2012 303.30p 303.38p 298.00p 298.69p 341237
13/02/2012 299.00p 300.69p 294.93p 299.31p 308840
10/02/2012 293.47p 299.54p 292.78p 299.54p 417390
09/02/2012 299.46p 299.46p 293.47p 294.47p 943621
08/02/2012 298.54p 301.84p 295.77p 295.85p 396434
07/02/2012 304.84p 304.84p 295.52p 301.07p 321488
06/02/2012 300.77p 303.68p 298.23p 301.99p 406599
03/02/2012 298.31p 301.38p 291.93p 300.53p 210024
02/02/2012 292.85p 300.92p 292.85p 300.23p 742757
01/02/2012 291.93p 296.48p 291.16p 292.78p 2857022
31/01/2012 291.78p 294.92p 290.42p 292.47p 521521
30/01/2012 291.78p 296.92p 288.21p 289.17p 516339
27/01/2012 297.23p 299.15p 291.78p 291.78p 382689
26/01/2012 299.54p 302.07p 292.16p 299.77p 791701
25/01/2012 299.54p 299.54p 291.93p 296.46p 170371
24/01/2012 301.92p 301.92p 295.77p 296.46p 762224
23/01/2012 298.38p 303.30p 296.62p 301.07p 1526460
20/01/2012 293.70p 298.23p 289.55p 298.23p 410531
19/01/2012 294.16p 294.16p 289.86p 291.86p 1022911
18/01/2012 293.55p 298.00p 291.62p 293.70p 256895
17/01/2012 290.01p 293.39p 288.09p 291.86p 1297194
16/01/2012 291.86p 294.01p 288.02p 290.32p 155725
13/01/2012 290.32p 294.62p 289.17p 289.55p 890238
12/01/2012 297.62p 297.62p 290.32p 292.62p 666941
11/01/2012 295.70p 297.92p 293.29p 297.92p 948670
10/01/2012 288.48p 297.92p 286.75p 295.70p 202703
09/01/2012 289.47p 295.70p 283.38p 292.93p 252820
06/01/2012 282.49p 290.55p 279.18p 289.78p 733239
05/01/2012 279.72p 283.18p 279.18p 282.49p 295165
04/01/2012 277.57p 283.84p 272.78p 281.10p 1403297
03/01/2012 278.34p 278.34p 270.43p 276.73p 555976
30/12/2011 272.96p 276.14p 269.43p 274.96p 85396
29/12/2011 267.51p 276.65p 267.51p 273.88p 73775
28/12/2011 273.81p 275.42p 269.35p 273.73p 68419
23/12/2011 274.50p 277.95p 273.65p 275.42p 178302
22/12/2011 275.73p 277.88p 270.43p 274.96p 822095
21/12/2011 264.44p 276.26p 261.21p 272.65p 314431
20/12/2011 261.59p 264.44p 258.51p 264.44p 68352
19/12/2011 261.29p 265.05p 259.60p 262.06p 218561
16/12/2011 265.20p 265.20p 258.22p 261.59p 366508
15/12/2011 261.83p 264.97p 258.48p 262.67p 384247
14/12/2011 263.52p 268.81p 260.75p 262.21p 105325
13/12/2011 266.13p 268.81p 264.97p 266.74p 90925
12/12/2011 270.27p 270.63p 263.52p 266.82p 372469
09/12/2011 276.42p 276.42p 263.52p 272.65p 808131
08/12/2011 280.34p 280.34p 264.97p 266.51p 723671
07/12/2011 274.88p 277.95p 270.81p 275.80p 334136
06/12/2011 270.89p 274.96p 268.44p 272.73p 616320
05/12/2011 268.89p 274.96p 267.74p 271.50p 308223
02/12/2011 267.28p 272.65p 266.54p 268.97p 383214
01/12/2011 261.90p 274.96p 255.60p 271.12p 1383520
30/11/2011 257.37p 261.69p 253.91p 258.29p 2757032
29/11/2011 251.15p 261.83p 244.62p 259.29p 751820
28/11/2011 246.93p 251.16p 245.39p 249.23p 98555
25/11/2011 250.54p 250.54p 241.93p 243.09p 547801
24/11/2011 251.69p 252.15p 247.31p 249.38p 99060
23/11/2011 257.83p 257.87p 247.39p 249.61p 232170
22/11/2011 260.29p 264.90p 256.53p 256.53p 149777
21/11/2011 261.98p 262.59p 255.99p 260.44p 129515
18/11/2011 268.81p 268.81p 262.29p 263.44p 148970
17/11/2011 268.81p 269.51p 264.97p 268.66p 139362
16/11/2011 267.36p 272.65p 266.05p 268.74p 483286
15/11/2011 267.05p 274.27p 265.96p 269.58p 433487
14/11/2011 271.66p 276.49p 267.89p 269.66p 121378
11/11/2011 271.35p 272.65p 270.27p 272.04p 154338
10/11/2011 267.36p 270.35p 267.28p 269.04p 835819
09/11/2011 276.49p 276.49p 268.81p 268.89p 126899
08/11/2011 272.50p 273.50p 267.30p 273.42p 347630
07/11/2011 269.66p 270.20p 265.36p 268.74p 1493755
04/11/2011 268.58p 272.50p 262.67p 268.81p 106916
03/11/2011 266.36p 272.58p 261.21p 271.12p 188914
02/11/2011 265.05p 268.81p 265.05p 268.28p 63011
01/11/2011 265.90p 271.81p 261.67p 267.51p 314159
31/10/2011 273.27p 276.34p 270.27p 271.50p 482556
28/10/2011 272.65p 277.70p 271.12p 272.65p 1234768
27/10/2011 275.88p 276.40p 266.59p 271.89p 857434
26/10/2011 271.12p 273.50p 266.97p 272.12p 414019
25/10/2011 262.90p 268.97p 261.28p 268.81p 207589
24/10/2011 267.66p 267.66p 261.44p 264.59p 452539
21/10/2011 262.90p 264.97p 258.67p 264.21p 343419
20/10/2011 262.44p 264.97p 257.83p 260.75p 118301
19/10/2011 261.52p 264.97p 258.06p 264.21p 351567
18/10/2011 263.90p 264.97p 259.50p 261.13p 283851
17/10/2011 263.44p 268.05p 262.52p 264.90p 225162
14/10/2011 263.44p 265.90p 258.75p 262.44p 249140
13/10/2011 262.67p 267.51p 262.67p 264.67p 520713
12/10/2011 258.60p 264.21p 253.69p 262.67p 3162514
11/10/2011 254.22p 262.67p 253.34p 261.13p 571845
10/10/2011 253.99p 258.83p 251.92p 252.69p 298593
07/10/2011 255.22p 255.22p 249.54p 254.22p 317837
06/10/2011 244.16p 257.29p 242.24p 253.99p 462393
05/10/2011 250.00p 250.00p 236.79p 243.70p 158433
04/10/2011 242.93p 248.54p 242.93p 243.85p 156865
03/10/2011 253.45p 257.71p 243.78p 246.69p 634423
30/09/2011 261.13p 272.30p 257.37p 258.83p 1425548
29/09/2011 247.69p 252.38p 244.16p 251.15p 119837
28/09/2011 243.62p 250.54p 243.62p 250.30p 107647
27/09/2011 243.09p 249.61p 243.09p 244.47p 1866209
26/09/2011 236.33p 243.39p 236.33p 241.93p 42401
23/09/2011 247.39p 247.39p 234.25p 240.40p 551360
22/09/2011 246.54p 247.54p 243.47p 245.77p 171667
21/09/2011 254.53p 256.29p 248.46p 249.08p 127899
20/09/2011 256.37p 256.37p 253.45p 253.45p 121236
19/09/2011 263.44p 263.44p 254.22p 256.53p 181925
16/09/2011 241.93p 264.97p 241.93p 259.60p 1234872
15/09/2011 240.63p 246.93p 234.33p 245.85p 129154
14/09/2011 237.86p 241.55p 231.18p 239.78p 257607
13/09/2011 237.63p 239.94p 235.79p 236.86p 83772
12/09/2011 237.63p 239.94p 235.79p 236.17p 33078
09/09/2011 242.93p 251.84p 240.93p 241.93p 123540
08/09/2011 239.78p 249.00p 239.74p 245.31p 223971
07/09/2011 245.77p 245.77p 234.94p 238.40p 106966
06/09/2011 242.32p 242.85p 237.71p 241.86p 96228
05/09/2011 245.93p 245.93p 241.40p 241.70p 563445
02/09/2011 245.01p 251.69p 240.78p 250.77p 125142
01/09/2011 246.54p 252.32p 244.70p 247.54p 136226
31/08/2011 234.33p 246.46p 234.33p 246.46p 101370
30/08/2011 243.09p 243.85p 236.56p 238.09p 174583
26/08/2011 239.63p 240.47p 234.33p 238.94p 73158
25/08/2011 236.94p 240.55p 232.95p 237.86p 178458
24/08/2011 231.26p 238.09p 228.88p 234.41p 68568
23/08/2011 233.48p 235.64p 226.67p 230.80p 105731
22/08/2011 234.25p 239.39p 227.42p 231.95p 237447
19/08/2011 234.25p 235.79p 229.64p 232.64p 268416
18/08/2011 249.61p 252.30p 235.79p 237.48p 435116
17/08/2011 255.76p 255.76p 251.23p 252.30p 198065
16/08/2011 258.75p 258.75p 247.92p 252.38p 144098
15/08/2011 251.23p 255.91p 249.69p 253.91p 177619
12/08/2011 237.09p 253.84p 237.09p 253.07p 355033
11/08/2011 240.17p 240.78p 232.03p 240.01p 210487
10/08/2011 242.01p 248.38p 233.72p 233.72p 473881
09/08/2011 229.87p 242.32p 221.20p 238.86p 847172
08/08/2011 238.78p 245.77p 231.03p 231.95p 387661
05/08/2011 251.76p 257.29p 238.09p 242.93p 911732
04/08/2011 267.59p 269.04p 253.70p 257.29p 722681
03/08/2011 268.81p 271.89p 264.97p 266.74p 616985

*Close Price adjusted for both dividends and splits