RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/08/2007 180.15p 183.36p 178.92p 180.45p 2404981
15/08/2007 180.30p 185.66p 179.54p 181.07p 890402
14/08/2007 182.60p 183.82p 180.15p 183.82p 1078349
13/08/2007 182.60p 186.28p 180.76p 180.76p 1466180
10/08/2007 178.92p 182.60p 176.47p 180.30p 1137495
09/08/2007 178.31p 181.99p 176.62p 178.46p 1333627
08/08/2007 181.99p 181.99p 176.47p 178.46p 1180177
07/08/2007 185.66p 185.66p 180.91p 181.99p 283417
06/08/2007 186.28p 186.28p 182.91p 183.67p 267674
03/08/2007 183.67p 186.89p 183.67p 186.28p 1010841
02/08/2007 188.73p 188.73p 182.14p 186.89p 319314
01/08/2007 181.37p 188.11p 177.85p 188.11p 110163
31/07/2007 180.45p 180.91p 178.00p 180.15p 2041059
30/07/2007 177.70p 178.92p 176.01p 177.70p 68847
27/07/2007 177.70p 180.45p 174.94p 180.45p 168317
26/07/2007 180.76p 182.29p 177.70p 177.70p 2424263
25/07/2007 179.99p 179.99p 171.57p 177.70p 133823
24/07/2007 179.54p 181.99p 179.23p 179.99p 319601
23/07/2007 181.99p 181.99p 178.92p 180.61p 1058734
20/07/2007 182.45p 182.45p 179.99p 181.99p 59453
19/07/2007 178.92p 182.91p 178.92p 180.91p 103563
18/07/2007 183.67p 183.67p 178.00p 180.15p 286302
17/07/2007 185.66p 185.66p 182.91p 182.91p 166003
16/07/2007 183.82p 186.58p 183.67p 185.66p 1089680
13/07/2007 183.82p 183.82p 180.76p 181.99p 245266
12/07/2007 183.67p 183.67p 180.61p 181.99p 1298181
11/07/2007 183.82p 183.82p 179.84p 180.91p 814457
10/07/2007 183.82p 183.82p 179.69p 181.37p 346743
09/07/2007 183.82p 183.82p 178.92p 181.07p 1025893
06/07/2007 176.62p 183.52p 176.62p 181.99p 324706
05/07/2007 177.70p 178.62p 176.93p 177.85p 233151
04/07/2007 177.08p 177.54p 175.40p 176.01p 108421
03/07/2007 177.54p 177.70p 174.02p 175.40p 196637
02/07/2007 177.70p 177.70p 174.94p 176.01p 244769
29/06/2007 172.79p 175.86p 172.79p 174.94p 1188885
28/06/2007 177.70p 180.61p 172.79p 172.79p 183992
27/06/2007 173.41p 186.89p 173.41p 177.70p 929255
26/06/2007 166.67p 172.79p 166.67p 170.65p 535829
25/06/2007 163.45p 169.12p 163.45p 167.59p 449190
22/06/2007 165.90p 166.05p 163.30p 166.05p 40847
21/06/2007 166.67p 166.67p 162.38p 166.51p 95543
20/06/2007 168.51p 169.27p 164.22p 164.83p 88381
19/06/2007 165.14p 166.67p 163.76p 165.60p 1135898
18/06/2007 166.51p 167.28p 162.99p 163.91p 67170
15/06/2007 162.38p 166.51p 162.38p 162.99p 275076
14/06/2007 167.28p 167.28p 160.69p 162.38p 348381
13/06/2007 163.60p 167.28p 157.48p 167.28p 174920
12/06/2007 168.51p 169.58p 166.67p 168.51p 618275
11/06/2007 174.02p 174.02p 168.51p 168.51p 50288
08/06/2007 172.79p 173.25p 170.65p 173.25p 390000
07/06/2007 175.40p 176.62p 171.57p 173.41p 627854
06/06/2007 177.08p 177.70p 175.25p 177.39p 690986
05/06/2007 173.25p 175.09p 173.25p 174.48p 1753783
04/06/2007 172.79p 174.63p 171.57p 172.79p 80310
01/06/2007 168.66p 176.93p 168.66p 174.33p 407944
31/05/2007 170.19p 172.18p 168.51p 172.03p 254137
30/05/2007 171.57p 171.88p 167.28p 171.88p 67759
29/05/2007 171.57p 171.57p 167.13p 170.65p 471824
25/05/2007 165.44p 171.26p 165.44p 169.73p 288708
24/05/2007 165.14p 167.13p 164.68p 166.21p 24984
23/05/2007 165.60p 168.51p 165.14p 167.59p 45289
22/05/2007 170.34p 170.34p 165.75p 167.43p 25869
21/05/2007 169.73p 170.34p 167.13p 169.58p 1327361
18/05/2007 167.74p 169.12p 165.29p 166.21p 55083
17/05/2007 166.21p 168.35p 161.15p 167.74p 183199
16/05/2007 165.75p 168.51p 165.75p 168.51p 477492
15/05/2007 165.29p 168.35p 161.46p 168.35p 531483
14/05/2007 162.99p 163.60p 162.68p 163.45p 104294
11/05/2007 161.61p 165.44p 161.31p 164.22p 218403
10/05/2007 157.94p 162.84p 157.94p 161.15p 150816
09/05/2007 160.69p 160.69p 155.03p 156.56p 166834
08/05/2007 164.22p 164.83p 162.07p 164.83p 279368
04/05/2007 162.84p 163.76p 162.84p 163.91p 53100
03/05/2007 160.85p 162.38p 160.54p 162.53p 1208667
02/05/2007 158.09p 162.84p 158.09p 161.46p 513358
01/05/2007 158.70p 160.69p 158.40p 160.39p 648082
30/04/2007 155.79p 159.93p 155.64p 159.93p 124864
27/04/2007 156.86p 157.48p 155.18p 157.17p 775870
26/04/2007 155.79p 158.24p 155.64p 158.24p 1369796
25/04/2007 152.27p 158.09p 151.66p 157.48p 147635
24/04/2007 153.19p 154.72p 153.19p 153.19p 1715371
23/04/2007 150.74p 154.41p 149.66p 153.80p 253484
20/04/2007 148.44p 153.03p 146.91p 153.19p 180988
19/04/2007 152.57p 153.19p 148.29p 148.29p 223008
18/04/2007 153.80p 154.41p 152.57p 152.73p 68655
17/04/2007 152.73p 155.64p 152.57p 154.41p 294389
16/04/2007 151.50p 153.19p 151.50p 153.03p 56302
13/04/2007 151.35p 154.41p 151.35p 154.11p 1304331
12/04/2007 150.12p 155.03p 149.05p 155.03p 612262
11/04/2007 153.80p 155.03p 150.12p 154.41p 771815
10/04/2007 151.96p 155.03p 151.66p 154.87p 495266
05/04/2007 157.48p 157.48p 153.19p 155.03p 217894
04/04/2007 156.25p 156.25p 154.41p 154.72p 87315
03/04/2007 155.48p 156.25p 154.41p 156.25p 548531
02/04/2007 155.03p 155.33p 154.41p 154.72p 56353
30/03/2007 161.77p 161.77p 153.19p 155.03p 5214916
29/03/2007 166.67p 166.67p 166.51p 166.36p 5312
28/03/2007 166.36p 166.67p 165.44p 166.67p 94845
27/03/2007 166.97p 167.28p 163.76p 164.83p 77169
26/03/2007 166.67p 167.74p 165.75p 167.28p 89102
23/03/2007 168.20p 168.20p 165.90p 166.67p 1238852
22/03/2007 165.44p 168.51p 165.29p 168.20p 106220
21/03/2007 162.68p 165.29p 162.68p 163.91p 2322070
20/03/2007 165.90p 165.90p 162.99p 164.06p 311944
19/03/2007 163.76p 166.21p 163.76p 165.90p 278230
16/03/2007 165.44p 166.67p 165.44p 166.21p 37786
15/03/2007 164.06p 168.51p 163.91p 165.44p 356515
14/03/2007 165.29p 165.29p 162.38p 163.14p 88367
13/03/2007 168.51p 169.73p 165.44p 165.44p 218403
12/03/2007 164.83p 168.51p 163.60p 166.82p 1086047
09/03/2007 164.83p 165.29p 163.30p 162.99p 71086
08/03/2007 164.06p 165.29p 164.06p 165.14p 16573
07/03/2007 165.44p 165.44p 162.38p 164.22p 200103
06/03/2007 167.28p 170.19p 165.44p 165.44p 2176298
05/03/2007 167.28p 168.20p 167.28p 167.28p 100887
02/03/2007 169.88p 170.80p 169.12p 169.12p 114479
01/03/2007 170.96p 171.11p 169.12p 170.34p 1303947
28/02/2007 169.73p 171.11p 168.97p 169.12p 43323
27/02/2007 175.86p 175.86p 171.57p 172.18p 58708
26/02/2007 172.18p 173.56p 171.57p 171.57p 173801
23/02/2007 173.41p 174.94p 172.79p 172.95p 791415
22/02/2007 172.95p 173.87p 172.95p 174.02p 33126
21/02/2007 170.96p 174.63p 170.96p 174.02p 1153615
20/02/2007 170.34p 173.41p 170.19p 173.25p 182008
19/02/2007 170.19p 170.19p 168.51p 169.42p 33342
16/02/2007 170.34p 170.34p 167.89p 169.27p 60418
15/02/2007 169.27p 169.42p 167.89p 167.89p 14920
14/02/2007 167.28p 168.51p 166.97p 168.51p 402954
13/02/2007 164.83p 166.51p 164.68p 166.51p 277915
12/02/2007 161.92p 163.60p 161.31p 163.60p 19716
09/02/2007 161.31p 161.31p 161.15p 162.38p 14058
08/02/2007 164.83p 164.83p 161.31p 163.60p 83687
07/02/2007 165.60p 165.60p 162.38p 163.30p 29051
06/02/2007 165.44p 167.28p 164.37p 166.97p 182692
05/02/2007 165.44p 166.51p 161.77p 166.05p 105913
02/02/2007 164.22p 165.44p 162.38p 165.44p 67380
01/02/2007 163.30p 163.91p 163.91p 162.84p 38644
31/01/2007 163.91p 163.60p 163.60p 163.30p 8118
30/01/2007 160.39p 163.60p 159.93p 163.91p 200552
29/01/2007 161.61p 162.23p 159.31p 160.08p 33214
26/01/2007 158.70p 161.77p 158.70p 160.69p 278658
25/01/2007 160.54p 160.54p 157.78p 159.47p 333837
24/01/2007 164.83p 164.83p 158.70p 159.31p 966605
23/01/2007 166.51p 166.51p 162.38p 162.38p 1097226
22/01/2007 166.05p 166.05p 163.60p 163.91p 264502
19/01/2007 167.89p 167.89p 162.99p 162.99p 62589
18/01/2007 172.79p 172.79p 166.67p 168.66p 1508979
17/01/2007 178.00p 178.00p 173.41p 175.09p 51169
16/01/2007 177.70p 180.15p 176.93p 177.08p 1240427
15/01/2007 176.32p 176.32p 174.63p 174.94p 200518
12/01/2007 174.02p 176.47p 174.02p 174.63p 208107
11/01/2007 174.63p 175.25p 173.87p 174.63p 1738188
10/01/2007 171.57p 177.70p 171.57p 177.70p 1177372
09/01/2007 167.28p 171.57p 166.82p 171.57p 143336
08/01/2007 164.22p 169.42p 163.91p 168.05p 549756
05/01/2007 159.93p 163.60p 157.48p 163.60p 685234
04/01/2007 158.70p 159.93p 158.40p 159.62p 774070
03/01/2007 157.63p 157.63p 156.40p 157.48p 208565
02/01/2007 154.72p 158.55p 154.72p 158.09p 80625
29/12/2006 154.41p 155.03p 154.41p 155.03p 75217
28/12/2006 154.41p 154.41p 153.19p 154.26p 7334
27/12/2006 153.95p 154.41p 152.88p 153.19p 25738
22/12/2006 153.80p 154.26p 151.96p 153.19p 17872
21/12/2006 151.35p 153.95p 151.35p 152.27p 93170
20/12/2006 151.35p 154.11p 151.35p 153.19p 52929
19/12/2006 153.34p 154.11p 153.03p 153.34p 59362
18/12/2006 153.34p 154.11p 152.57p 153.34p 40635
15/12/2006 153.34p 153.80p 152.42p 153.19p 105174
14/12/2006 153.19p 153.95p 152.73p 153.19p 340781
13/12/2006 153.80p 153.80p 152.57p 152.57p 190152
12/12/2006 148.29p 155.79p 148.29p 152.73p 593218
11/12/2006 144.00p 149.82p 144.00p 149.20p 615379
08/12/2006 144.30p 145.83p 142.77p 142.77p 816270
07/12/2006 147.67p 147.67p 144.00p 144.15p 1385127
06/12/2006 148.90p 148.90p 144.15p 144.15p 141729
05/12/2006 148.90p 150.12p 147.21p 148.59p 70265
04/12/2006 151.35p 151.35p 148.90p 150.12p 236864
01/12/2006 153.19p 154.41p 150.12p 150.12p 759015
30/11/2006 151.35p 153.19p 145.83p 151.35p 707183
29/11/2006 147.06p 151.35p 147.06p 151.66p 376303
28/11/2006 153.34p 153.34p 145.99p 150.12p 150218
27/11/2006 156.25p 156.86p 154.41p 155.03p 880246
24/11/2006 158.09p 158.09p 156.40p 156.86p 438983
23/11/2006 160.08p 160.08p 160.08p 159.31p 120090
22/11/2006 159.31p 160.54p 156.25p 160.08p 84044
21/11/2006 156.25p 160.54p 156.25p 160.54p 238690
20/11/2006 157.78p 157.78p 156.25p 157.78p 27987
17/11/2006 156.25p 158.70p 156.25p 158.09p 129389
16/11/2006 157.94p 158.09p 155.03p 155.03p 167486
15/11/2006 156.25p 158.24p 155.79p 155.79p 105681
14/11/2006 154.41p 156.25p 154.41p 155.03p 492266
13/11/2006 151.96p 153.80p 151.96p 153.49p 100183
10/11/2006 161.00p 161.15p 153.19p 153.19p 1329506
09/11/2006 156.10p 161.15p 156.10p 161.15p 70874
08/11/2006 156.25p 156.25p 154.11p 156.25p 78685
07/11/2006 155.94p 155.94p 152.27p 154.11p 774059
06/11/2006 153.80p 156.25p 153.80p 156.56p 37887
03/11/2006 153.80p 155.03p 153.19p 154.41p 32876
02/11/2006 155.03p 156.25p 154.41p 154.41p 45208
01/11/2006 156.25p 156.25p 155.18p 156.25p 23336

*Close Price adjusted for both dividends and splits