RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2011 272.81p 276.11p 272.35p 272.65p 208618
01/08/2011 275.50p 278.80p 272.89p 276.34p 249149
29/07/2011 271.12p 278.35p 271.12p 274.04p 127470
28/07/2011 271.89p 274.50p 271.50p 271.89p 441998
27/07/2011 276.57p 284.18p 272.65p 272.65p 229784
26/07/2011 274.81p 279.03p 274.04p 278.80p 165060
25/07/2011 276.49p 276.49p 270.29p 272.35p 458529
22/07/2011 267.20p 276.42p 267.20p 276.42p 684044
21/07/2011 267.36p 271.89p 267.12p 268.81p 736478
20/07/2011 267.82p 270.27p 263.75p 268.81p 475325
19/07/2011 263.21p 271.89p 261.24p 268.51p 598546
18/07/2011 268.05p 270.27p 263.21p 264.59p 160978
15/07/2011 269.20p 272.65p 265.11p 267.97p 279846
14/07/2011 272.65p 276.80p 268.12p 272.58p 353254
13/07/2011 283.56p 284.18p 273.04p 273.04p 477348
12/07/2011 280.49p 284.33p 278.03p 281.95p 664137
11/07/2011 280.34p 285.71p 280.34p 285.63p 718864
08/07/2011 291.32p 292.62p 280.34p 285.71p 451674
07/07/2011 288.71p 295.39p 287.80p 288.78p 531814
06/07/2011 291.16p 293.62p 285.79p 287.79p 133402
05/07/2011 286.02p 295.54p 282.95p 295.54p 296332
04/07/2011 279.41p 287.34p 279.41p 285.10p 87064
01/07/2011 273.04p 286.48p 273.04p 283.10p 613631
30/06/2011 265.74p 278.95p 265.74p 278.95p 212802
29/06/2011 269.28p 272.35p 265.67p 267.36p 141432
28/06/2011 266.51p 271.12p 262.67p 269.66p 509625
27/06/2011 259.60p 266.51p 259.30p 262.75p 130877
24/06/2011 268.81p 271.99p 259.29p 259.29p 415088
23/06/2011 275.27p 275.27p 269.81p 269.81p 411527
22/06/2011 274.11p 276.41p 269.20p 272.65p 617628
21/06/2011 267.28p 274.21p 267.28p 271.89p 1240804
20/06/2011 261.13p 264.36p 255.78p 261.75p 128739
17/06/2011 261.06p 261.06p 251.15p 258.52p 762645
16/06/2011 258.06p 259.60p 255.22p 255.76p 494110
15/06/2011 262.29p 263.44p 257.91p 257.91p 195288
14/06/2011 268.05p 271.12p 262.67p 262.67p 161059
13/06/2011 259.75p 267.59p 253.45p 267.36p 205378
10/06/2011 256.91p 260.29p 254.84p 259.44p 417751
09/06/2011 259.06p 261.06p 248.15p 254.53p 449179
08/06/2011 263.90p 263.98p 258.98p 260.37p 324049
07/06/2011 266.36p 267.28p 262.41p 262.52p 301156
06/06/2011 270.35p 275.19p 262.82p 264.97p 651559
03/06/2011 276.49p 276.49p 271.50p 272.65p 280978
02/06/2011 272.96p 277.95p 271.76p 274.88p 244664
01/06/2011 275.80p 277.34p 270.78p 277.34p 471271
31/05/2011 268.97p 276.49p 268.97p 272.65p 198087
27/05/2011 268.81p 272.27p 262.42p 268.81p 1698906
26/05/2011 261.06p 267.97p 260.21p 267.97p 188883
25/05/2011 257.37p 259.83p 256.53p 256.60p 265229
24/05/2011 257.91p 261.75p 257.29p 261.75p 201402
23/05/2011 253.76p 260.37p 251.92p 259.21p 224272
20/05/2011 257.29p 259.37p 256.60p 256.60p 112132
19/05/2011 251.15p 257.29p 251.07p 257.29p 136267
18/05/2011 250.00p 253.63p 249.00p 251.53p 318371
17/05/2011 250.77p 251.99p 247.69p 250.15p 425239
16/05/2011 256.99p 256.99p 248.85p 251.00p 442280
13/05/2011 257.52p 258.06p 252.28p 257.22p 254171
12/05/2011 253.45p 258.83p 252.69p 258.29p 181570
11/05/2011 253.99p 257.29p 253.07p 257.29p 499631
10/05/2011 257.29p 257.29p 248.15p 255.37p 232200
09/05/2011 256.30p 257.29p 254.07p 255.60p 161679
06/05/2011 252.92p 256.53p 249.61p 256.14p 362139
05/05/2011 260.37p 262.67p 253.07p 255.53p 768552
04/05/2011 251.30p 260.75p 250.77p 260.75p 618214
03/05/2011 253.53p 258.06p 251.30p 255.07p 263492
28/04/2011 256.45p 260.29p 254.77p 257.14p 299726
27/04/2011 255.68p 259.60p 253.45p 257.37p 241445
26/04/2011 245.77p 259.44p 245.77p 258.06p 351889
21/04/2011 247.23p 250.38p 243.61p 250.30p 349503
20/04/2011 245.77p 246.31p 241.44p 245.01p 1088256
19/04/2011 250.30p 250.38p 242.70p 242.93p 1021591
18/04/2011 251.15p 251.15p 246.16p 248.85p 232481
15/04/2011 249.61p 250.61p 245.57p 250.00p 238682
14/04/2011 240.40p 248.74p 239.64p 248.38p 615601
13/04/2011 231.26p 241.17p 229.77p 240.32p 1963500
12/04/2011 235.87p 236.56p 231.26p 231.26p 136894
11/04/2011 228.72p 238.09p 228.72p 235.17p 103435
08/04/2011 232.41p 235.64p 230.34p 231.95p 138369
07/04/2011 224.27p 235.03p 224.27p 232.95p 449804
06/04/2011 222.73p 229.18p 222.73p 228.49p 511449
05/04/2011 226.57p 228.88p 222.73p 222.73p 930034
04/04/2011 225.04p 226.96p 223.35p 226.57p 241260
01/04/2011 217.36p 224.81p 215.05p 224.81p 443848
31/03/2011 218.74p 220.04p 215.55p 215.82p 988628
30/03/2011 220.43p 220.74p 215.52p 216.59p 549696
29/03/2011 217.36p 221.89p 215.97p 215.97p 518878
28/03/2011 216.43p 225.04p 215.97p 215.97p 895786
25/03/2011 213.21p 220.35p 211.98p 219.81p 888306
24/03/2011 194.31p 215.05p 186.02p 213.52p 3552466
23/03/2011 185.94p 187.63p 182.44p 186.02p 449111
22/03/2011 182.79p 187.63p 182.79p 185.94p 1256626
21/03/2011 183.56p 186.63p 180.41p 184.87p 429028
18/03/2011 180.34p 183.56p 178.57p 181.72p 945066
17/03/2011 177.03p 182.72p 176.80p 180.18p 992407
16/03/2011 181.26p 182.79p 175.50p 177.80p 1020463
15/03/2011 178.19p 182.03p 168.97p 182.03p 1713308
14/03/2011 182.79p 185.87p 180.49p 180.49p 1372951
11/03/2011 186.06p 186.44p 179.34p 179.34p 2306204
10/03/2011 182.22p 187.98p 178.19p 187.02p 5099119
09/03/2011 188.94p 193.41p 184.33p 184.52p 261444
08/03/2011 195.85p 195.85p 188.36p 188.94p 221967
07/03/2011 190.09p 195.85p 190.09p 195.66p 97805
04/03/2011 192.01p 195.85p 188.94p 193.55p 1048024
03/03/2011 190.86p 192.01p 186.31p 191.63p 454943
02/03/2011 189.51p 189.51p 184.06p 185.48p 3191911
01/03/2011 194.89p 194.89p 188.17p 188.17p 251843
28/02/2011 196.23p 198.09p 189.71p 192.78p 1406410
25/02/2011 193.16p 195.85p 192.97p 193.16p 215607
24/02/2011 205.64p 205.64p 188.17p 190.28p 884041
23/02/2011 211.21p 211.21p 204.11p 205.07p 116776
22/02/2011 211.40p 217.16p 205.26p 210.64p 184672
21/02/2011 217.36p 218.70p 211.40p 211.60p 1630073
18/02/2011 216.59p 218.30p 216.01p 216.01p 89826
17/02/2011 215.05p 218.89p 215.05p 218.89p 82671
16/02/2011 215.82p 217.19p 215.82p 216.01p 485219
15/02/2011 216.59p 218.96p 213.34p 216.78p 1095256
14/02/2011 213.48p 218.51p 213.48p 218.12p 140374
11/02/2011 214.28p 216.59p 211.21p 216.59p 122168
10/02/2011 215.05p 215.82p 209.10p 212.36p 198127
09/02/2011 216.78p 222.73p 215.82p 217.36p 328563
08/02/2011 212.94p 216.20p 211.21p 215.44p 768233
07/02/2011 207.18p 212.17p 207.18p 211.21p 195431
04/02/2011 208.91p 209.68p 201.99p 209.68p 199662
03/02/2011 206.60p 206.60p 203.53p 206.60p 189081
02/02/2011 209.87p 211.21p 203.53p 205.84p 664326
01/02/2011 211.21p 212.18p 205.84p 210.44p 505215
31/01/2011 203.72p 211.90p 203.72p 206.99p 852522
28/01/2011 207.37p 212.43p 207.18p 207.37p 1127508
27/01/2011 214.28p 214.28p 207.37p 207.37p 824069
26/01/2011 210.83p 213.32p 208.91p 211.21p 3128980
25/01/2011 207.37p 211.21p 207.37p 208.14p 490869
24/01/2011 203.53p 210.83p 203.53p 208.91p 4976202
21/01/2011 202.95p 203.34p 197.67p 201.61p 258075
20/01/2011 202.38p 205.03p 196.81p 199.11p 340666
19/01/2011 199.69p 203.53p 199.69p 202.76p 276186
18/01/2011 197.39p 205.07p 197.19p 202.57p 1342323
17/01/2011 187.02p 197.19p 187.02p 196.62p 912617
14/01/2011 182.03p 188.94p 179.72p 187.02p 486096
13/01/2011 182.03p 183.56p 180.11p 180.49p 639318
12/01/2011 181.26p 182.41p 177.42p 181.64p 977098
11/01/2011 187.98p 187.98p 182.03p 182.41p 1094102
10/01/2011 187.40p 187.40p 182.41p 182.41p 68443
07/01/2011 195.85p 195.85p 183.89p 187.02p 118589
06/01/2011 189.95p 191.39p 184.74p 184.74p 83527
05/01/2011 191.18p 196.08p 186.73p 186.73p 255188
04/01/2011 191.33p 196.08p 191.33p 193.93p 54301
31/12/2010 195.47p 195.47p 193.02p 193.02p 119514
30/12/2010 194.70p 194.85p 191.18p 191.48p 39460
29/12/2010 191.18p 196.08p 191.18p 193.63p 16883
24/12/2010 194.85p 196.08p 193.02p 195.16p 17200
23/12/2010 191.79p 197.30p 191.79p 193.02p 743960
22/12/2010 194.85p 196.08p 193.09p 194.55p 579708
21/12/2010 195.93p 196.69p 193.75p 195.16p 119429
20/12/2010 188.88p 196.05p 188.73p 194.85p 986197
17/12/2010 189.95p 193.02p 188.27p 188.42p 979785
16/12/2010 172.79p 191.33p 172.79p 190.56p 5795084
15/12/2010 170.04p 171.21p 165.60p 167.89p 110987
14/12/2010 167.43p 171.40p 166.82p 169.73p 387595
13/12/2010 165.44p 170.34p 165.44p 169.73p 63338
10/12/2010 171.42p 171.42p 166.67p 166.67p 64911
09/12/2010 170.34p 173.87p 168.05p 168.05p 893686
08/12/2010 171.57p 176.17p 169.73p 169.73p 131671
07/12/2010 176.93p 180.55p 171.72p 171.72p 85681
06/12/2010 179.23p 180.39p 176.89p 179.38p 123790
03/12/2010 181.37p 181.37p 176.47p 176.78p 17847
02/12/2010 181.83p 181.83p 177.11p 179.54p 951517
01/12/2010 181.99p 181.99p 174.63p 174.63p 312156
30/11/2010 177.70p 181.83p 174.79p 176.62p 114835
29/11/2010 169.88p 174.02p 169.58p 171.57p 55068
26/11/2010 165.44p 169.59p 165.44p 169.58p 12663
25/11/2010 165.60p 169.43p 165.44p 165.44p 25712
24/11/2010 169.27p 169.71p 165.44p 165.44p 1113796
23/11/2010 168.20p 168.22p 166.67p 166.67p 106951
22/11/2010 168.66p 170.44p 167.74p 167.74p 26898
19/11/2010 171.57p 172.79p 170.50p 170.50p 23582
18/11/2010 171.57p 171.57p 168.51p 171.57p 445647
17/11/2010 166.51p 171.26p 166.36p 168.35p 88217
16/11/2010 167.89p 169.58p 165.44p 167.28p 2006432
15/11/2010 170.80p 170.80p 167.28p 168.81p 95542
12/11/2010 173.41p 173.71p 168.20p 168.20p 444702
11/11/2010 173.71p 174.71p 172.79p 172.95p 180923
10/11/2010 177.70p 179.84p 173.10p 173.10p 204162
09/11/2010 178.62p 183.06p 177.21p 178.31p 67529
08/11/2010 179.84p 183.82p 177.39p 177.39p 70458
05/11/2010 187.81p 187.81p 181.11p 181.53p 56635
04/11/2010 186.89p 188.11p 183.27p 187.81p 67786
03/11/2010 180.61p 187.96p 179.60p 185.66p 641845
02/11/2010 184.44p 186.03p 179.08p 179.08p 62226
01/11/2010 189.95p 189.95p 182.75p 182.75p 127963
29/10/2010 192.25p 192.40p 185.67p 188.73p 2637044
28/10/2010 189.95p 192.40p 186.73p 192.40p 30211
27/10/2010 187.50p 189.95p 185.05p 189.95p 173078
26/10/2010 186.89p 187.50p 183.82p 187.50p 20503
25/10/2010 185.97p 186.89p 185.66p 186.89p 62708
22/10/2010 185.66p 187.25p 185.05p 186.89p 413286
21/10/2010 187.96p 187.96p 185.05p 185.66p 368781
20/10/2010 186.73p 189.34p 183.98p 189.34p 218777
19/10/2010 184.13p 187.42p 183.90p 184.13p 2871
18/10/2010 184.90p 189.34p 184.74p 189.34p 251521
15/10/2010 184.13p 185.15p 183.82p 183.82p 149871

*Close Price adjusted for both dividends and splits