RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/09/2018 831.80p 834.80p 819.20p 821.40p 2484052
13/09/2018 820.40p 832.00p 820.40p 832.00p 3164693
12/09/2018 815.00p 820.40p 805.20p 820.40p 2871912
11/09/2018 803.80p 823.00p 790.60p 818.60p 3834873
10/09/2018 819.00p 857.40p 790.20p 806.60p 9089353
07/09/2018 697.20p 698.00p 680.00p 683.60p 2000037
06/09/2018 703.00p 710.00p 695.00p 695.20p 1508076
05/09/2018 701.00p 709.80p 697.20p 702.00p 1359372
04/09/2018 706.20p 712.80p 697.20p 701.00p 1337322
03/09/2018 712.80p 714.80p 698.40p 712.60p 1300062
31/08/2018 717.60p 724.00p 711.60p 714.20p 1849116
30/08/2018 743.80p 743.80p 714.00p 717.20p 2519944
29/08/2018 753.80p 756.83p 733.80p 740.40p 1959614
28/08/2018 775.00p 775.40p 759.00p 759.00p 1345160
24/08/2018 762.80p 767.00p 760.00p 765.00p 1444266
23/08/2018 755.80p 767.60p 753.80p 765.40p 629736
22/08/2018 764.00p 765.60p 754.20p 757.40p 1276751
21/08/2018 756.00p 769.00p 752.80p 767.60p 2873184
20/08/2018 756.00p 774.80p 756.00p 758.00p 931007
17/08/2018 756.80p 759.50p 749.60p 756.80p 581329
16/08/2018 748.00p 768.20p 747.40p 758.60p 1198994
15/08/2018 750.80p 760.20p 740.40p 745.00p 1239167
14/08/2018 750.80p 760.20p 750.80p 754.00p 936305
13/08/2018 755.20p 759.60p 749.40p 755.00p 1233931
10/08/2018 771.40p 771.40p 758.56p 759.40p 1368196
09/08/2018 763.80p 770.40p 758.31p 768.60p 998393
08/08/2018 790.80p 790.80p 779.60p 783.20p 1319697
07/08/2018 779.60p 794.60p 779.60p 785.20p 993751
06/08/2018 788.60p 790.60p 774.10p 776.60p 1335829
03/08/2018 803.00p 803.80p 788.40p 788.40p 1275338
02/08/2018 799.80p 801.60p 792.60p 798.00p 862091
01/08/2018 817.00p 822.60p 795.00p 796.80p 1984739
31/07/2018 808.60p 817.60p 804.00p 814.80p 1229197
30/07/2018 807.00p 809.60p 797.52p 804.00p 1610734
27/07/2018 817.20p 820.40p 798.16p 804.40p 1480461
26/07/2018 808.00p 825.60p 799.80p 815.60p 2123068
25/07/2018 794.20p 806.20p 790.20p 805.40p 1764265
24/07/2018 781.00p 793.40p 776.80p 792.80p 1781035
23/07/2018 772.00p 789.00p 769.60p 778.00p 2995243
20/07/2018 751.60p 767.00p 745.94p 764.40p 2113624
19/07/2018 743.80p 754.00p 736.47p 753.40p 1854268
18/07/2018 765.00p 765.35p 713.80p 747.40p 3682108
17/07/2018 760.60p 778.80p 756.20p 775.00p 1735330
16/07/2018 763.20p 765.00p 755.20p 759.00p 996689
13/07/2018 762.40p 766.40p 749.40p 759.20p 2042219
12/07/2018 747.80p 764.40p 744.00p 763.00p 1547834
11/07/2018 755.40p 766.00p 732.40p 743.60p 1507536
10/07/2018 744.20p 750.60p 736.80p 749.60p 1551969
09/07/2018 731.80p 744.20p 726.00p 739.80p 1296183
06/07/2018 721.40p 729.60p 718.20p 725.40p 1840455
05/07/2018 729.40p 737.40p 719.20p 720.20p 1669127
04/07/2018 727.20p 738.40p 723.20p 729.20p 1722879
03/07/2018 729.40p 734.40p 724.40p 728.60p 3275891
02/07/2018 741.80p 741.80p 721.80p 726.60p 3379603
29/06/2018 733.80p 748.40p 731.33p 748.20p 2019311
28/06/2018 726.40p 734.20p 718.60p 727.60p 1407108
27/06/2018 721.40p 734.80p 708.70p 729.40p 2452723
26/06/2018 703.40p 723.99p 698.40p 721.40p 2291671
25/06/2018 704.80p 708.90p 697.40p 701.60p 2733718
22/06/2018 680.80p 705.60p 670.96p 704.80p 3094999
21/06/2018 664.60p 685.20p 663.36p 682.00p 2692850
20/06/2018 651.80p 666.80p 650.00p 661.00p 3294225
19/06/2018 683.00p 684.20p 647.80p 648.60p 2931055
18/06/2018 700.20p 714.40p 686.60p 687.40p 2404911
15/06/2018 700.80p 708.00p 694.58p 699.80p 2427078
14/06/2018 700.80p 705.84p 695.80p 700.20p 1997148
13/06/2018 697.00p 712.80p 691.00p 705.00p 2553898
12/06/2018 699.60p 705.00p 692.60p 697.00p 3506147
11/06/2018 694.00p 701.80p 681.40p 697.40p 3658578
08/06/2018 678.80p 695.40p 670.66p 691.00p 4601713
07/06/2018 683.00p 702.00p 680.40p 680.60p 7309217
06/06/2018 700.00p 718.60p 642.40p 681.80p 15967554
05/06/2018 774.20p 785.20p 768.60p 774.00p 1992451
04/06/2018 789.00p 791.60p 773.20p 773.80p 1486974
01/06/2018 798.60p 800.60p 786.00p 789.20p 1336792
31/05/2018 787.00p 800.80p 786.40p 790.80p 4458222
30/05/2018 762.00p 786.60p 762.00p 786.60p 2602021
29/05/2018 791.60p 793.00p 740.20p 760.00p 2908612
25/05/2018 786.20p 796.80p 779.20p 795.20p 1257419
24/05/2018 796.40p 806.00p 784.20p 784.20p 1568312
23/05/2018 816.20p 826.20p 795.00p 797.60p 2234351
22/05/2018 808.80p 823.40p 803.80p 818.80p 2070818
21/05/2018 814.20p 821.60p 810.00p 810.40p 1026421
18/05/2018 800.40p 814.40p 799.20p 811.60p 1298614
17/05/2018 779.40p 804.40p 776.65p 802.00p 1855936
16/05/2018 775.80p 785.40p 775.80p 779.40p 1335737
15/05/2018 777.20p 787.20p 776.40p 776.80p 1824015
14/05/2018 785.00p 787.20p 773.40p 777.00p 1195416
11/05/2018 787.00p 792.40p 779.40p 785.00p 1546270
10/05/2018 782.40p 795.60p 780.20p 782.00p 1173621
09/05/2018 784.00p 787.00p 773.80p 779.00p 1312667
08/05/2018 775.00p 785.60p 766.00p 779.60p 2202177
04/05/2018 792.00p 796.00p 771.20p 772.60p 1940093
03/05/2018 801.20p 805.20p 789.00p 789.00p 1450378
02/05/2018 799.80p 810.60p 793.80p 798.20p 1371380
01/05/2018 789.40p 806.00p 789.20p 796.20p 1076673
30/04/2018 803.20p 811.40p 786.80p 790.80p 2193119
27/04/2018 818.60p 818.60p 798.39p 803.00p 1296875
26/04/2018 806.40p 816.00p 800.60p 812.80p 2964792
25/04/2018 797.60p 808.21p 791.20p 806.00p 2501935
24/04/2018 806.80p 819.40p 796.00p 800.00p 1401129
23/04/2018 800.80p 809.80p 797.80p 806.40p 1094666
20/04/2018 795.20p 806.20p 795.00p 800.80p 1122347
19/04/2018 804.60p 807.80p 782.00p 795.60p 2161649
18/04/2018 798.20p 810.60p 797.00p 808.00p 1513231
17/04/2018 818.00p 826.20p 796.80p 797.40p 1653300
16/04/2018 821.40p 828.40p 815.00p 815.00p 1012327
13/04/2018 816.60p 825.80p 811.40p 825.00p 1268677
12/04/2018 807.40p 811.80p 797.00p 811.80p 1431603
11/04/2018 796.60p 809.80p 795.59p 808.00p 1915444
10/04/2018 782.60p 799.80p 776.60p 799.80p 1309332
09/04/2018 780.40p 786.00p 774.00p 779.00p 1059489
06/04/2018 778.00p 784.20p 772.80p 779.00p 1159313
05/04/2018 763.40p 783.40p 760.60p 781.40p 2545647
04/04/2018 763.00p 763.00p 750.00p 756.00p 1845620
03/04/2018 767.60p 773.00p 756.60p 765.00p 2683911
29/03/2018 787.40p 810.80p 771.60p 773.20p 2909664
28/03/2018 798.00p 798.29p 774.00p 786.60p 2278418
27/03/2018 795.00p 803.00p 790.40p 801.40p 2196451
26/03/2018 784.20p 792.40p 778.60p 784.00p 1414268
23/03/2018 768.00p 786.40p 762.40p 784.00p 1276170
22/03/2018 771.20p 772.40p 754.00p 772.00p 1311394
21/03/2018 782.00p 782.40p 770.80p 773.40p 1505518
20/03/2018 793.40p 793.40p 779.00p 782.60p 1094364
19/03/2018 810.80p 812.87p 788.20p 790.00p 1300695
16/03/2018 822.80p 822.80p 796.00p 811.60p 2590412
15/03/2018 820.00p 827.80p 806.40p 822.00p 2114566
14/03/2018 825.00p 826.60p 816.60p 817.80p 928960
13/03/2018 836.40p 843.20p 825.00p 826.20p 1599625
12/03/2018 833.80p 839.60p 814.20p 835.00p 1112909
09/03/2018 817.20p 833.00p 815.00p 831.80p 1281297
08/03/2018 807.20p 820.60p 802.80p 816.00p 1300287
07/03/2018 795.80p 806.40p 792.00p 805.80p 951190
06/03/2018 790.60p 824.00p 787.80p 798.40p 1265821
05/03/2018 772.40p 785.29p 771.84p 784.00p 981163
02/03/2018 780.20p 783.80p 770.00p 774.20p 1443945
01/03/2018 801.40p 811.60p 781.60p 784.00p 2108443
28/02/2018 808.00p 815.20p 804.00p 804.00p 1457355
27/02/2018 824.40p 828.80p 807.80p 809.80p 1669966
26/02/2018 825.80p 825.80p 811.27p 818.40p 1288572
23/02/2018 831.60p 833.80p 812.80p 819.60p 939298
22/02/2018 831.60p 833.40p 813.60p 829.20p 1267352
21/02/2018 832.20p 839.20p 822.60p 835.00p 970238
20/02/2018 835.00p 845.00p 833.00p 834.40p 849258
19/02/2018 825.00p 833.40p 819.00p 830.20p 790540
16/02/2018 815.80p 834.60p 813.00p 820.00p 1261484
15/02/2018 809.40p 817.80p 805.00p 813.60p 1167567
14/02/2018 800.60p 816.40p 794.40p 809.00p 4087909
13/02/2018 798.60p 802.80p 792.80p 796.00p 1198200
12/02/2018 808.00p 815.40p 796.20p 800.00p 1190859
09/02/2018 787.00p 805.60p 782.81p 801.40p 1590242
08/02/2018 792.20p 812.80p 785.80p 790.20p 2365527
07/02/2018 804.60p 815.20p 780.20p 795.60p 4714296
06/02/2018 806.80p 820.40p 797.20p 801.60p 3337057
05/02/2018 834.40p 838.60p 822.80p 826.80p 2301885
02/02/2018 819.80p 851.20p 818.60p 837.00p 2027823
01/02/2018 851.00p 852.20p 783.00p 822.00p 6182957
31/01/2018 836.20p 851.00p 818.80p 851.00p 4043192
30/01/2018 836.80p 839.80p 825.80p 833.80p 3565947
29/01/2018 822.00p 838.00p 817.00p 838.00p 2417826
26/01/2018 784.60p 819.60p 780.60p 819.60p 3849698
25/01/2018 786.20p 790.40p 773.20p 784.20p 2334262
24/01/2018 803.40p 806.40p 785.00p 785.00p 1889359
23/01/2018 815.80p 824.40p 799.59p 804.20p 2793299
22/01/2018 815.00p 830.20p 805.80p 815.60p 2735321
19/01/2018 803.80p 827.60p 796.21p 815.20p 3135802
18/01/2018 792.40p 805.20p 763.03p 804.80p 3762099
17/01/2018 797.00p 797.50p 753.40p 790.40p 5419995
16/01/2018 824.00p 826.60p 792.00p 798.60p 3434682
15/01/2018 832.40p 840.40p 829.80p 835.00p 1529280
12/01/2018 828.00p 841.40p 823.20p 832.60p 1531579
11/01/2018 830.00p 835.60p 808.20p 830.00p 2487855
10/01/2018 846.20p 848.00p 826.20p 834.80p 2261088
09/01/2018 861.60p 868.40p 846.20p 846.20p 2009525
08/01/2018 862.40p 867.80p 856.00p 857.60p 1650091
05/01/2018 866.00p 871.22p 845.00p 859.40p 2693193
04/01/2018 868.80p 873.80p 859.60p 864.20p 1892494
03/01/2018 865.20p 879.60p 863.34p 867.60p 1858004
02/01/2018 880.00p 880.00p 837.60p 860.00p 2042911
29/12/2017 868.00p 888.50p 867.50p 881.50p 513251
28/12/2017 853.50p 881.50p 853.50p 870.00p 908807
27/12/2017 884.50p 892.50p 864.50p 871.00p 2470775
22/12/2017 861.00p 892.50p 859.50p 891.00p 1631687
21/12/2017 866.50p 875.50p 849.50p 860.00p 2779775
20/12/2017 865.00p 883.00p 863.00p 868.50p 1229193
19/12/2017 866.00p 872.00p 852.58p 868.50p 1650193
18/12/2017 867.00p 874.00p 860.00p 864.50p 2086007
15/12/2017 874.00p 889.55p 846.50p 860.00p 2731969
14/12/2017 877.00p 881.50p 866.00p 875.50p 1414542
13/12/2017 876.50p 889.50p 875.00p 880.00p 1731507
12/12/2017 882.00p 897.50p 873.50p 878.00p 1710938
11/12/2017 885.50p 890.00p 874.50p 882.00p 1734448
08/12/2017 890.00p 891.99p 878.50p 886.00p 1488120
07/12/2017 898.00p 898.00p 878.00p 890.50p 1962662
06/12/2017 895.00p 896.00p 884.50p 894.50p 2560838
05/12/2017 899.50p 908.50p 884.00p 899.00p 2207129
04/12/2017 921.50p 923.42p 898.50p 898.50p 1843834
01/12/2017 925.00p 931.00p 897.50p 910.50p 2915118
30/11/2017 899.50p 950.50p 898.50p 924.00p 2846282
29/11/2017 993.00p 1,032.00p 883.00p 894.50p 6711273

*Close Price adjusted for both dividends and splits