RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2005 157.17p 157.17p 157.17p 157.17p 395301
04/04/2005 157.17p 157.17p 157.17p 157.17p 585725
01/04/2005 155.33p 157.17p 154.72p 157.17p 933842
31/03/2005 154.41p 154.72p 153.80p 154.72p 106909
30/03/2005 155.03p 155.33p 153.49p 153.80p 263366
29/03/2005 155.33p 155.64p 155.33p 155.33p 46840
24/03/2005 155.94p 156.86p 155.64p 155.64p 1309106
23/03/2005 159.31p 159.31p 156.86p 156.86p 582992
22/03/2005 159.93p 160.85p 159.31p 159.93p 131530
21/03/2005 161.15p 161.46p 160.85p 160.85p 405483
18/03/2005 161.77p 161.77p 161.46p 161.46p 820559
17/03/2005 165.14p 165.44p 161.77p 161.77p 258473
16/03/2005 165.44p 165.44p 165.44p 165.44p 0
15/03/2005 165.44p 165.44p 165.44p 165.44p 20278
14/03/2005 165.44p 165.44p 165.44p 165.44p 245851
11/03/2005 165.44p 165.44p 165.44p 165.44p 81056
10/03/2005 165.44p 165.44p 165.44p 165.44p 116206
09/03/2005 165.44p 165.44p 165.44p 165.44p 318916
08/03/2005 165.44p 165.44p 165.44p 165.44p 11409
07/03/2005 162.68p 165.44p 162.38p 165.44p 301356
04/03/2005 162.38p 162.38p 162.07p 162.38p 862461
03/03/2005 162.07p 162.07p 162.07p 162.07p 28558
02/03/2005 161.77p 162.38p 161.46p 162.07p 75493
01/03/2005 161.46p 161.46p 161.46p 161.46p 730783
28/02/2005 161.46p 161.46p 161.46p 161.46p 438156
25/02/2005 162.68p 162.99p 161.46p 161.46p 51824
24/02/2005 164.22p 164.83p 162.99p 162.99p 1488269
23/02/2005 164.22p 164.22p 163.91p 163.91p 260166
22/02/2005 163.30p 164.22p 163.30p 164.22p 1487084
21/02/2005 162.38p 162.38p 162.38p 162.38p 43728
18/02/2005 166.36p 166.97p 162.07p 162.38p 625800
17/02/2005 170.96p 171.26p 166.97p 166.97p 212148
16/02/2005 174.94p 175.55p 171.26p 171.26p 231740
15/02/2005 175.55p 175.86p 175.55p 175.55p 753182
14/02/2005 177.08p 177.08p 175.86p 175.86p 100193
11/02/2005 181.07p 181.37p 174.02p 177.70p 20400936
10/02/2005 170.96p 174.94p 167.59p 174.02p 634116
09/02/2005 162.68p 170.65p 162.38p 167.59p 470998
08/02/2005 162.07p 162.68p 162.07p 162.38p 252934
07/02/2005 162.38p 162.38p 162.38p 162.38p 100891
04/02/2005 161.46p 162.38p 161.15p 162.38p 491791
03/02/2005 158.40p 161.77p 157.17p 161.15p 317963
02/02/2005 157.17p 157.17p 154.72p 157.17p 422921
01/02/2005 148.90p 155.33p 148.29p 154.72p 464437
31/01/2005 147.98p 148.29p 147.06p 148.29p 690873
28/01/2005 146.45p 147.06p 146.14p 147.06p 1200311
27/01/2005 145.83p 146.14p 145.83p 146.14p 1000805
26/01/2005 144.91p 145.83p 144.61p 145.83p 1899941
25/01/2005 144.61p 144.61p 144.61p 144.61p 83915
24/01/2005 144.61p 144.61p 144.61p 144.61p 114040
21/01/2005 144.61p 144.61p 144.61p 144.61p 62262
20/01/2005 144.30p 144.61p 144.30p 144.61p 1519152
19/01/2005 142.16p 144.30p 141.85p 144.30p 100211
18/01/2005 141.85p 142.46p 141.85p 141.85p 95543
17/01/2005 140.63p 142.46p 140.32p 142.46p 111382
14/01/2005 140.32p 140.32p 139.71p 140.32p 257876
13/01/2005 134.19p 142.77p 133.89p 139.71p 2048023
12/01/2005 132.97p 133.89p 132.66p 133.89p 103191
11/01/2005 132.66p 132.66p 132.66p 132.66p 321527
10/01/2005 132.66p 132.66p 132.35p 132.66p 65526
07/01/2005 132.35p 132.35p 132.05p 132.35p 2802322
06/01/2005 131.74p 132.05p 131.13p 132.05p 1859848
05/01/2005 131.43p 131.43p 130.82p 131.43p 977893
04/01/2005 130.82p 130.82p 130.82p 130.82p 859306
31/12/2004 130.82p 130.82p 130.82p 130.82p 1575
30/12/2004 130.82p 130.82p 130.82p 130.82p 627171
29/12/2004 130.82p 131.74p 130.82p 130.82p 37746
24/12/2004 131.74p 131.74p 131.74p 131.74p 0
23/12/2004 131.74p 131.74p 131.74p 131.74p 17626
22/12/2004 131.74p 131.74p 131.74p 131.74p 224781
21/12/2004 130.82p 131.74p 130.21p 131.74p 300629
20/12/2004 130.21p 130.21p 130.21p 130.21p 349018
17/12/2004 130.21p 130.21p 130.21p 130.21p 139694
16/12/2004 130.21p 130.21p 130.21p 130.21p 12867
15/12/2004 129.60p 130.21p 129.29p 130.21p 164542
14/12/2004 128.37p 129.29p 127.45p 129.29p 567979
13/12/2004 127.45p 127.45p 127.45p 127.45p 184130
10/12/2004 127.45p 127.45p 127.45p 127.45p 100937
09/12/2004 127.45p 127.45p 127.15p 127.45p 993560
08/12/2004 127.15p 127.15p 127.15p 127.15p 28684
07/12/2004 127.15p 127.15p 127.15p 127.15p 83095
06/12/2004 127.15p 127.15p 127.15p 127.15p 9433
03/12/2004 127.15p 127.76p 127.15p 127.15p 344525
02/12/2004 127.76p 127.76p 127.76p 127.76p 126235
01/12/2004 129.29p 129.29p 127.76p 127.76p 101810
30/11/2004 130.52p 130.52p 129.29p 129.29p 178152
29/11/2004 130.21p 130.21p 130.21p 130.21p 65053
26/11/2004 130.21p 130.21p 130.21p 130.21p 125445
25/11/2004 130.52p 130.82p 129.90p 130.21p 141943
24/11/2004 130.82p 130.82p 130.21p 130.82p 217961
23/11/2004 130.21p 130.21p 130.21p 130.21p 302416
22/11/2004 129.29p 130.21p 128.37p 130.21p 85939
19/11/2004 128.37p 128.37p 128.37p 128.37p 31476
18/11/2004 127.15p 128.37p 126.53p 128.37p 139664
17/11/2004 126.84p 127.15p 126.53p 126.53p 88978
16/11/2004 129.29p 129.29p 127.15p 127.15p 459285
15/11/2004 130.21p 130.21p 129.90p 129.90p 253989
12/11/2004 130.21p 130.21p 130.21p 130.21p 200952
11/11/2004 129.90p 130.21p 128.98p 130.21p 173962
10/11/2004 128.98p 128.98p 128.06p 128.98p 245264
09/11/2004 128.06p 128.06p 127.15p 128.06p 155212
08/11/2004 127.15p 127.15p 127.15p 127.15p 31072
05/11/2004 124.69p 127.15p 124.08p 127.15p 318671
04/11/2004 121.63p 124.08p 121.32p 124.08p 235745
03/11/2004 121.32p 121.32p 121.32p 121.32p 415332
02/11/2004 121.32p 121.32p 120.71p 121.32p 88740
01/11/2004 119.79p 120.71p 119.49p 120.71p 279376
29/10/2004 119.49p 119.49p 119.49p 119.49p 45206
28/10/2004 119.49p 119.49p 119.49p 119.49p 1632
27/10/2004 119.49p 119.49p 119.49p 119.49p 43057
26/10/2004 119.49p 119.49p 119.49p 119.49p 74494
25/10/2004 119.49p 119.49p 119.49p 119.49p 330563
22/10/2004 119.49p 119.49p 119.49p 119.49p 42316
21/10/2004 119.49p 119.49p 119.49p 119.49p 75031
20/10/2004 119.18p 119.49p 119.18p 119.49p 267089
19/10/2004 119.18p 119.18p 118.57p 119.18p 913916
18/10/2004 118.57p 118.57p 118.57p 118.57p 807469
15/10/2004 118.57p 118.57p 118.57p 118.57p 0
14/10/2004 118.57p 118.57p 118.57p 118.57p 26226
13/10/2004 118.57p 118.57p 118.57p 118.57p 113505
12/10/2004 118.57p 118.57p 118.57p 118.57p 21436
11/10/2004 118.57p 118.57p 118.57p 118.57p 33244
08/10/2004 118.57p 118.57p 117.95p 118.57p 37355
07/10/2004 117.95p 117.95p 117.34p 117.95p 605600
06/10/2004 117.34p 117.34p 117.34p 117.34p 216296
05/10/2004 117.34p 117.34p 117.03p 117.34p 452563
04/10/2004 117.03p 117.03p 117.03p 117.03p 361462
01/10/2004 118.57p 118.87p 117.03p 117.03p 852187
30/09/2004 118.87p 118.87p 118.87p 118.87p 253106
29/09/2004 118.87p 119.49p 118.87p 118.87p 46512
28/09/2004 119.49p 119.49p 119.49p 119.49p 120441
27/09/2004 121.02p 121.63p 119.49p 119.49p 755229
24/09/2004 121.63p 121.63p 121.63p 121.63p 179046
23/09/2004 121.63p 121.63p 121.63p 121.63p 34993
22/09/2004 121.63p 121.63p 121.63p 121.63p 18270
21/09/2004 121.63p 121.63p 121.63p 121.63p 39566
20/09/2004 121.63p 121.63p 121.63p 121.63p 4896
17/09/2004 121.63p 121.63p 121.63p 121.63p 103175
16/09/2004 121.63p 121.63p 121.63p 121.63p 48454
15/09/2004 121.63p 121.94p 121.63p 121.63p 18045
14/09/2004 121.94p 121.94p 121.94p 121.94p 108190
13/09/2004 121.94p 121.94p 121.94p 121.94p 106368
10/09/2004 120.71p 121.94p 118.87p 121.94p 72297
09/09/2004 118.87p 118.87p 118.87p 118.87p 1847636
08/09/2004 118.87p 118.87p 118.87p 118.87p 31757
07/09/2004 118.87p 118.87p 118.87p 118.87p 85924
06/09/2004 118.87p 118.87p 118.87p 118.87p 19506
03/09/2004 118.87p 118.87p 118.87p 118.87p 70766
02/09/2004 118.87p 118.87p 118.87p 118.87p 33394
01/09/2004 118.87p 118.87p 118.87p 118.87p 29333
31/08/2004 118.87p 118.87p 118.87p 118.87p 62907
27/08/2004 118.87p 118.87p 118.87p 118.87p 14317
26/08/2004 118.87p 118.87p 118.87p 118.87p 29657
25/08/2004 118.87p 118.87p 118.87p 118.87p 29090
24/08/2004 118.87p 118.87p 118.87p 118.87p 0
23/08/2004 118.87p 118.87p 118.87p 118.87p 47001
20/08/2004 118.87p 118.87p 118.87p 118.87p 5059
19/08/2004 118.87p 118.87p 118.87p 118.87p 10303
18/08/2004 118.87p 118.87p 118.87p 118.87p 88617
17/08/2004 118.87p 118.87p 118.87p 118.87p 3215
16/08/2004 118.87p 118.87p 118.87p 118.87p 52061
13/08/2004 118.87p 118.87p 118.87p 118.87p 59271
12/08/2004 118.87p 118.87p 118.87p 118.87p 29947
11/08/2004 118.87p 118.87p 118.87p 118.87p 27974
10/08/2004 118.87p 118.87p 118.87p 118.87p 139632
09/08/2004 118.87p 118.87p 118.87p 118.87p 149220
06/08/2004 118.87p 118.87p 118.87p 118.87p 0
05/08/2004 118.87p 118.87p 118.87p 118.87p 11424
04/08/2004 121.32p 121.32p 118.87p 118.87p 425885
03/08/2004 121.32p 121.32p 121.32p 121.32p 143421
02/08/2004 121.32p 121.63p 121.32p 121.32p 372881
30/07/2004 121.63p 121.94p 121.63p 121.63p 529898
29/07/2004 121.94p 121.94p 121.94p 121.94p 66677
28/07/2004 122.24p 122.24p 121.94p 122.24p 73128
27/07/2004 121.63p 121.94p 120.71p 121.94p 824000
26/07/2004 120.71p 120.71p 120.71p 120.71p 59793
23/07/2004 120.71p 120.71p 120.71p 120.71p 66096
22/07/2004 120.71p 120.71p 120.71p 120.71p 85587
21/07/2004 119.79p 120.71p 119.49p 120.71p 878012
20/07/2004 119.49p 119.49p 119.49p 119.49p 193378
19/07/2004 119.49p 119.49p 119.49p 119.49p 722300
16/07/2004 119.49p 119.49p 119.49p 119.49p 351427
15/07/2004 119.49p 119.49p 119.49p 119.49p 26814
14/07/2004 117.65p 119.49p 117.03p 119.49p 708090
13/07/2004 117.03p 117.03p 117.03p 117.03p 1179062
12/07/2004 116.73p 116.73p 116.73p 116.73p 124847
09/07/2004 116.73p 116.73p 116.73p 116.73p 21379
08/07/2004 116.73p 116.73p 116.73p 116.73p 96777
07/07/2004 116.73p 116.73p 116.73p 116.73p 72366
06/07/2004 116.73p 116.73p 116.73p 116.73p 21053
05/07/2004 116.73p 116.73p 116.73p 116.73p 145946
02/07/2004 116.73p 116.73p 116.73p 116.73p 2810
01/07/2004 116.73p 116.73p 116.73p 116.73p 10203
30/06/2004 117.03p 117.03p 116.73p 116.73p 104823
29/06/2004 117.34p 117.65p 116.73p 116.73p 49061
28/06/2004 117.65p 118.26p 117.65p 117.65p 47509
25/06/2004 118.26p 118.26p 118.26p 118.26p 3290
24/06/2004 118.57p 118.57p 118.57p 118.57p 17118
23/06/2004 117.95p 118.57p 118.57p 118.57p 70176
22/06/2004 118.57p 118.57p 118.57p 118.57p 20013

*Close Price adjusted for both dividends and splits