RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/03/2009 72.30p 73.84p 72.30p 73.84p 208737
13/03/2009 71.08p 75.37p 71.08p 75.37p 13921
12/03/2009 71.08p 74.14p 71.08p 74.14p 42
11/03/2009 74.76p 74.76p 71.23p 72.00p 5147
10/03/2009 75.21p 75.67p 75.21p 75.67p 0
09/03/2009 75.37p 75.98p 73.53p 75.21p 10761
06/03/2009 79.66p 79.66p 75.37p 76.44p 20233
05/03/2009 76.59p 79.66p 76.59p 78.13p 24
04/03/2009 76.59p 79.66p 76.59p 76.59p 821
03/03/2009 78.74p 80.27p 76.90p 78.28p 3316
02/03/2009 78.43p 78.74p 78.43p 78.74p 9691
27/02/2009 80.12p 80.88p 78.74p 80.27p 132180
26/02/2009 79.35p 82.11p 79.35p 80.42p 170341
25/02/2009 79.04p 81.50p 79.04p 81.50p 15
24/02/2009 81.04p 81.34p 79.96p 81.34p 4920
23/02/2009 82.26p 83.33p 81.50p 81.80p 44358
20/02/2009 85.78p 87.01p 82.11p 82.11p 221372
19/02/2009 85.17p 85.17p 85.17p 85.17p 66874
18/02/2009 85.78p 87.32p 85.78p 87.32p 259
17/02/2009 87.01p 87.62p 85.94p 87.62p 4623
16/02/2009 85.78p 87.62p 85.33p 86.40p 18162
13/02/2009 83.95p 87.62p 83.95p 86.55p 51586
12/02/2009 84.56p 86.09p 84.25p 86.09p 5389
11/02/2009 83.95p 85.17p 82.57p 85.17p 25361
10/02/2009 82.72p 83.95p 79.81p 82.11p 23071
09/02/2009 78.43p 82.72p 78.43p 82.72p 2778
06/02/2009 81.50p 81.50p 78.58p 80.58p 956428
05/02/2009 83.95p 83.95p 81.04p 82.11p 111003
04/02/2009 83.95p 85.63p 83.95p 83.95p 1869
03/02/2009 82.72p 85.94p 82.72p 84.56p 67050
02/02/2009 86.86p 86.86p 85.63p 86.40p 20511
30/01/2009 86.55p 87.01p 83.95p 85.78p 4185610
29/01/2009 87.78p 88.08p 84.10p 86.55p 2426280
28/01/2009 85.17p 87.93p 79.66p 87.78p 353171
27/01/2009 87.62p 87.62p 86.40p 87.62p 275993
26/01/2009 87.62p 88.54p 87.62p 88.54p 7607
23/01/2009 89.61p 90.38p 89.61p 90.38p 3177489
22/01/2009 88.85p 91.30p 88.85p 89.61p 26944
21/01/2009 90.07p 91.30p 90.07p 90.69p 183846
20/01/2009 93.14p 94.06p 91.91p 92.52p 30386
19/01/2009 93.44p 96.66p 93.44p 94.98p 25291
16/01/2009 98.04p 98.04p 94.98p 96.81p 34802
15/01/2009 97.43p 98.04p 94.98p 98.04p 121740
14/01/2009 94.21p 96.81p 94.06p 96.81p 3835
13/01/2009 93.75p 94.98p 93.29p 94.36p 227965
12/01/2009 93.75p 96.05p 93.75p 95.59p 192317
09/01/2009 93.75p 98.04p 93.75p 95.28p 16336
08/01/2009 99.27p 99.27p 94.36p 99.27p 10486
07/01/2009 94.36p 98.96p 94.36p 98.96p 107862
06/01/2009 98.04p 98.04p 94.36p 97.43p 16375
05/01/2009 94.98p 96.20p 94.98p 96.20p 2611
02/01/2009 100.49p 100.49p 95.44p 95.44p 30006
31/12/2008 100.49p 104.17p 100.49p 103.55p 249031
30/12/2008 101.72p 104.17p 101.72p 103.55p 56483
29/12/2008 94.36p 101.56p 94.36p 100.49p 317587
24/12/2008 93.14p 93.60p 92.83p 92.83p 0
23/12/2008 90.07p 97.43p 90.07p 93.60p 94680
22/12/2008 88.85p 91.15p 88.85p 89.31p 5883
19/12/2008 91.91p 91.91p 88.24p 89.15p 45575
18/12/2008 94.98p 94.98p 89.61p 91.61p 28012
17/12/2008 96.81p 96.81p 92.07p 94.06p 41347
16/12/2008 102.33p 103.55p 98.19p 98.19p 15644
15/12/2008 96.81p 104.01p 96.81p 103.55p 288429
12/12/2008 94.06p 99.11p 94.06p 94.98p 836179
11/12/2008 91.91p 94.06p 91.91p 93.60p 19331
10/12/2008 93.14p 94.67p 93.14p 94.67p 10724
09/12/2008 90.99p 90.99p 90.99p 90.99p 0
08/12/2008 90.53p 93.75p 88.85p 90.53p 58708
05/12/2008 88.85p 91.30p 88.85p 90.99p 346606
04/12/2008 82.72p 91.45p 82.72p 91.45p 537066
03/12/2008 82.72p 84.56p 82.72p 83.79p 603150
02/12/2008 78.43p 84.56p 78.28p 83.49p 88309
01/12/2008 76.59p 78.74p 76.59p 76.59p 265587
28/11/2008 72.30p 79.50p 72.30p 75.67p 843823
27/11/2008 65.56p 71.08p 65.56p 71.08p 44516
26/11/2008 63.11p 65.56p 63.11p 65.56p 982195
25/11/2008 65.56p 65.56p 63.73p 63.73p 3373
24/11/2008 62.50p 65.56p 62.50p 65.56p 19892
21/11/2008 63.11p 64.64p 63.11p 64.64p 2051786
20/11/2008 61.27p 63.11p 61.27p 63.11p 47884
19/11/2008 66.18p 66.18p 63.73p 63.73p 46680
18/11/2008 61.27p 65.56p 61.27p 63.11p 18582
17/11/2008 67.40p 67.56p 63.11p 63.88p 61174
14/11/2008 66.79p 68.63p 63.73p 66.18p 7295
13/11/2008 68.63p 68.63p 64.19p 64.19p 414534
12/11/2008 67.40p 68.02p 64.49p 65.72p 217311
11/11/2008 68.63p 68.63p 64.34p 65.10p 66135
10/11/2008 70.47p 72.76p 68.63p 69.85p 24178
07/11/2008 72.00p 72.00p 71.23p 71.23p 56622
06/11/2008 75.98p 75.98p 72.92p 73.22p 97045
05/11/2008 73.53p 75.21p 72.61p 75.21p 101407
04/11/2008 67.40p 71.69p 67.40p 69.85p 6367003
03/11/2008 66.18p 69.24p 66.18p 66.94p 45255
31/10/2008 64.34p 66.79p 64.34p 66.18p 69038
30/10/2008 64.03p 66.79p 64.03p 65.72p 23390
29/10/2008 63.73p 66.64p 63.73p 63.73p 5687
28/10/2008 68.63p 69.09p 61.89p 63.73p 917103
27/10/2008 72.92p 74.14p 61.89p 61.89p 306245
24/10/2008 71.39p 73.68p 71.39p 72.76p 35865
23/10/2008 71.69p 74.30p 71.69p 72.92p 36
22/10/2008 74.45p 75.21p 70.47p 74.30p 2321044
21/10/2008 70.16p 74.45p 70.16p 74.45p 39445
20/10/2008 69.85p 73.84p 69.85p 70.77p 5084
17/10/2008 70.77p 74.76p 70.47p 71.08p 46944
16/10/2008 72.92p 73.38p 71.08p 71.08p 21957
15/10/2008 74.14p 75.83p 74.14p 75.83p 2
14/10/2008 72.61p 76.75p 72.30p 76.75p 278323
13/10/2008 75.98p 75.98p 71.69p 72.30p 32839
10/10/2008 69.24p 72.92p 69.24p 72.92p 104762
09/10/2008 72.30p 74.45p 71.08p 72.92p 290989
08/10/2008 73.84p 76.59p 72.30p 73.99p 77350
07/10/2008 79.66p 79.66p 73.99p 75.83p 179230
06/10/2008 77.82p 83.33p 77.82p 79.66p 17803
03/10/2008 80.58p 83.95p 80.58p 83.95p 26228
02/10/2008 75.21p 83.95p 75.21p 83.95p 57351
01/10/2008 70.16p 74.76p 70.16p 74.14p 343991
30/09/2008 70.47p 72.92p 65.72p 72.92p 273871
29/09/2008 79.04p 79.04p 72.30p 72.76p 183387
26/09/2008 77.82p 78.89p 74.91p 78.28p 35169
25/09/2008 78.43p 78.43p 74.76p 74.91p 957023
24/09/2008 76.59p 80.58p 76.29p 76.29p 460659
23/09/2008 78.43p 78.43p 74.45p 74.60p 6573780
22/09/2008 78.74p 80.12p 74.45p 77.05p 109595
19/09/2008 87.01p 87.62p 78.74p 78.74p 3495664
18/09/2008 84.56p 88.24p 84.56p 84.56p 890500
17/09/2008 84.41p 87.01p 84.41p 84.56p 19370
16/09/2008 84.71p 85.17p 84.41p 84.41p 35019
15/09/2008 85.17p 85.78p 84.56p 85.78p 25769
12/09/2008 85.17p 86.24p 84.56p 85.78p 1246033
11/09/2008 87.01p 88.54p 84.56p 84.56p 28566
10/09/2008 85.78p 87.01p 83.64p 87.01p 61004
09/09/2008 85.78p 87.01p 84.56p 87.01p 35225
08/09/2008 87.93p 90.07p 85.78p 86.70p 33315
05/09/2008 88.24p 89.00p 84.41p 84.56p 477914
04/09/2008 91.91p 91.91p 88.24p 89.00p 119743
03/09/2008 91.91p 93.75p 91.30p 91.91p 131547
02/09/2008 93.14p 93.14p 92.52p 92.52p 30373
01/09/2008 93.60p 93.60p 91.91p 92.83p 55715
29/08/2008 93.14p 94.36p 90.23p 93.44p 896724
28/08/2008 90.38p 91.91p 90.38p 91.91p 13175
27/08/2008 89.46p 92.52p 89.46p 92.07p 3704352
26/08/2008 94.06p 94.06p 86.70p 86.86p 2058582
22/08/2008 93.75p 93.75p 90.69p 92.07p 3796
21/08/2008 93.14p 93.75p 91.30p 92.52p 17531
20/08/2008 90.07p 93.14p 90.07p 93.14p 4641
19/08/2008 94.98p 94.98p 90.69p 90.99p 28974
18/08/2008 93.14p 94.98p 91.91p 92.22p 438666
15/08/2008 92.68p 92.68p 91.91p 92.52p 8519
14/08/2008 93.75p 94.98p 93.14p 93.75p 127024
13/08/2008 97.12p 97.12p 93.75p 93.90p 39884
12/08/2008 97.27p 97.27p 95.59p 95.59p 13818
11/08/2008 96.05p 97.12p 95.74p 97.12p 45823
08/08/2008 97.12p 98.96p 96.97p 96.97p 355864
07/08/2008 94.98p 96.81p 94.98p 96.51p 14352
06/08/2008 96.20p 98.65p 94.52p 94.52p 353643
05/08/2008 97.73p 98.65p 96.66p 98.19p 54912
04/08/2008 97.73p 98.04p 96.35p 97.27p 336
01/08/2008 94.98p 97.43p 94.98p 96.66p 748122
31/07/2008 96.20p 98.04p 94.98p 96.20p 32909
30/07/2008 97.73p 99.27p 97.73p 98.04p 137943
29/07/2008 94.98p 96.51p 94.98p 94.98p 3326
28/07/2008 96.81p 97.58p 95.59p 96.35p 6344
25/07/2008 98.96p 101.10p 96.81p 96.81p 37999
24/07/2008 97.43p 100.34p 97.43p 98.65p 76966
23/07/2008 103.55p 103.55p 93.44p 96.05p 250189
22/07/2008 107.38p 109.07p 100.49p 102.02p 298070
21/07/2008 108.46p 110.29p 107.23p 107.84p 21291
18/07/2008 98.04p 112.29p 96.81p 110.29p 441580
17/07/2008 90.69p 98.04p 90.69p 96.81p 46311
16/07/2008 91.61p 93.14p 88.70p 90.38p 118789
15/07/2008 98.35p 98.35p 90.38p 93.14p 34752
14/07/2008 100.49p 102.18p 97.43p 97.43p 26915
11/07/2008 102.79p 102.79p 99.88p 99.88p 229922
10/07/2008 104.93p 104.93p 102.79p 104.17p 6309
09/07/2008 105.39p 105.70p 102.64p 104.17p 83961
08/07/2008 106.01p 107.84p 102.64p 102.64p 23120
07/07/2008 105.85p 107.84p 105.85p 107.84p 12142
04/07/2008 106.01p 107.23p 104.78p 107.23p 9129
03/07/2008 112.75p 113.36p 105.39p 107.23p 54518
02/07/2008 118.26p 118.57p 112.44p 113.36p 3622938
01/07/2008 119.49p 119.49p 116.42p 116.42p 47874
30/06/2008 120.71p 121.32p 119.79p 120.71p 83736
27/06/2008 121.32p 121.94p 119.49p 120.71p 5324
26/06/2008 123.78p 123.78p 121.48p 121.94p 23138
25/06/2008 124.39p 124.39p 120.71p 122.55p 50588
24/06/2008 128.06p 128.06p 124.69p 124.69p 26663
23/06/2008 129.90p 129.90p 128.06p 128.06p 12287
20/06/2008 132.35p 132.35p 128.37p 129.90p 193830
19/06/2008 129.60p 130.52p 129.29p 129.90p 23027
18/06/2008 127.15p 133.58p 127.15p 131.13p 47506
17/06/2008 122.55p 126.07p 122.55p 125.61p 24983
16/06/2008 125.00p 125.61p 122.55p 122.55p 20630
13/06/2008 122.86p 123.62p 121.32p 123.47p 25173
12/06/2008 121.94p 125.00p 120.71p 120.71p 25727
11/06/2008 123.16p 125.00p 121.94p 125.00p 22567
10/06/2008 122.55p 124.69p 122.55p 123.16p 875117
09/06/2008 122.55p 125.61p 122.55p 123.16p 54558
06/06/2008 116.42p 126.53p 116.42p 123.78p 870593
05/06/2008 111.52p 115.20p 111.37p 113.36p 14783
04/06/2008 112.44p 115.04p 111.52p 111.52p 561405

*Close Price adjusted for both dividends and splits