RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/09/2003 127.76p 127.76p 127.76p 127.76p 43450
03/09/2003 127.76p 127.76p 127.76p 127.76p 1068955
02/09/2003 127.76p 127.76p 127.76p 127.76p 546642
01/09/2003 128.68p 128.68p 128.06p 128.06p 334885
29/08/2003 129.29p 129.29p 129.29p 129.29p 43695
28/08/2003 129.29p 129.29p 129.29p 129.29p 170444
27/08/2003 129.29p 129.29p 129.29p 129.29p 478778
26/08/2003 128.98p 128.98p 128.98p 128.98p 99447
22/08/2003 125.00p 128.98p 125.00p 128.98p 623127
21/08/2003 124.08p 125.00p 124.08p 125.00p 860099
20/08/2003 123.78p 123.78p 123.78p 123.78p 115545
19/08/2003 123.78p 123.78p 123.78p 123.78p 66259
18/08/2003 123.78p 123.78p 123.78p 123.78p 114603
15/08/2003 124.69p 124.69p 124.69p 124.69p 24480
14/08/2003 124.69p 124.69p 124.69p 124.69p 49100
13/08/2003 124.69p 124.69p 124.39p 124.39p 9792
12/08/2003 124.39p 124.39p 124.39p 124.39p 89317
11/08/2003 124.39p 124.39p 124.39p 124.39p 11230
08/08/2003 124.39p 124.39p 124.39p 124.39p 12730
07/08/2003 124.39p 124.39p 124.39p 124.39p 100857
06/08/2003 124.39p 124.39p 124.39p 124.39p 191266
05/08/2003 124.69p 124.69p 124.69p 124.69p 55786
04/08/2003 124.69p 124.69p 124.69p 124.69p 115375
01/08/2003 124.69p 124.69p 124.69p 124.69p 529582
31/07/2003 124.08p 124.08p 124.08p 124.08p 17138
30/07/2003 123.47p 123.47p 123.47p 123.47p 231324
29/07/2003 126.23p 126.23p 126.23p 126.23p 503814
28/07/2003 126.23p 126.23p 126.23p 126.23p 15014
25/07/2003 126.23p 126.23p 126.23p 126.23p 57461
24/07/2003 126.23p 126.23p 126.23p 126.23p 57975
23/07/2003 126.84p 126.84p 126.23p 126.23p 84159
22/07/2003 129.60p 129.60p 127.76p 127.76p 622817
21/07/2003 129.60p 129.60p 129.60p 129.60p 187353
18/07/2003 129.60p 129.60p 129.60p 129.60p 468729
17/07/2003 127.15p 129.90p 127.15p 129.60p 83282
16/07/2003 126.23p 126.53p 126.23p 126.53p 198858
15/07/2003 125.00p 125.61p 125.00p 125.61p 38164
14/07/2003 124.69p 124.69p 124.69p 124.69p 154298
11/07/2003 124.69p 124.69p 124.69p 124.69p 54494
10/07/2003 124.69p 124.69p 124.69p 124.69p 645606
09/07/2003 121.94p 125.00p 121.94p 125.00p 85010
08/07/2003 121.63p 121.63p 121.63p 121.63p 50306
07/07/2003 121.63p 121.63p 121.63p 121.63p 35502
04/07/2003 121.63p 121.63p 121.63p 121.63p 11832
03/07/2003 121.63p 121.63p 121.63p 121.63p 51235
02/07/2003 120.40p 121.63p 120.40p 121.63p 71808
01/07/2003 120.10p 120.10p 120.10p 120.10p 152280
30/06/2003 120.40p 120.40p 120.40p 120.40p 71695
27/06/2003 120.40p 120.40p 120.40p 120.40p 12240
26/06/2003 120.40p 120.40p 120.40p 120.40p 168655
25/06/2003 120.40p 120.40p 120.40p 120.40p 88753
24/06/2003 120.40p 120.40p 120.40p 120.40p 153786
23/06/2003 121.94p 121.94p 121.63p 121.63p 916184
20/06/2003 122.24p 122.24p 122.24p 122.24p 409863
19/06/2003 122.24p 122.24p 122.24p 122.24p 32209
18/06/2003 122.55p 122.55p 122.55p 122.55p 53841
17/06/2003 118.87p 122.24p 118.87p 122.24p 658524
16/06/2003 118.57p 118.57p 118.57p 118.57p 759758
13/06/2003 118.57p 118.57p 118.57p 118.57p 11510
12/06/2003 118.57p 118.57p 118.57p 118.57p 139010
11/06/2003 118.87p 118.87p 118.57p 118.57p 74461
10/06/2003 119.79p 119.79p 118.87p 119.18p 400879
09/06/2003 116.73p 116.73p 116.73p 116.73p 21965
06/06/2003 116.73p 116.73p 116.73p 116.73p 27254
05/06/2003 113.66p 116.73p 113.66p 116.73p 82987
04/06/2003 111.52p 113.36p 111.52p 113.36p 606316
03/06/2003 111.21p 111.21p 111.21p 111.21p 1777
02/06/2003 111.21p 111.21p 111.21p 111.21p 130057
30/05/2003 111.21p 111.21p 111.21p 111.21p 15182
29/05/2003 110.91p 111.21p 110.91p 111.21p 97593
28/05/2003 110.60p 110.60p 110.60p 110.60p 0
27/05/2003 110.60p 110.60p 110.60p 110.60p 65280
23/05/2003 109.68p 109.68p 109.68p 109.68p 34265
22/05/2003 109.38p 109.38p 109.38p 109.38p 9306
21/05/2003 109.38p 109.38p 109.38p 109.38p 49547
20/05/2003 109.38p 109.38p 109.38p 109.38p 41779
19/05/2003 109.38p 109.38p 109.38p 109.38p 11687
16/05/2003 109.38p 109.38p 109.38p 109.38p 221184
15/05/2003 107.84p 109.38p 107.84p 109.38p 1279482
14/05/2003 106.31p 107.23p 106.31p 107.23p 53007
13/05/2003 105.70p 105.70p 105.70p 105.70p 12646
12/05/2003 103.55p 105.09p 103.55p 105.09p 26100
09/05/2003 103.25p 103.25p 103.25p 103.25p 50447
08/05/2003 102.64p 102.64p 102.64p 102.64p 54740
07/05/2003 99.57p 101.41p 99.57p 101.41p 65975
06/05/2003 98.96p 98.96p 98.96p 98.96p 69128
02/05/2003 98.96p 98.96p 98.96p 98.96p 0
01/05/2003 98.96p 98.96p 98.96p 98.96p 34352
30/04/2003 98.35p 98.96p 98.35p 98.96p 165071
29/04/2003 98.04p 98.04p 98.04p 98.04p 0
28/04/2003 98.04p 98.04p 98.04p 98.04p 18110
25/04/2003 98.04p 98.04p 98.04p 98.04p 186700
24/04/2003 98.04p 98.04p 97.43p 97.73p 59543
23/04/2003 98.65p 98.96p 98.35p 98.35p 61038
22/04/2003 97.12p 98.35p 97.12p 98.35p 88242
17/04/2003 96.51p 96.51p 96.51p 96.51p 0
16/04/2003 93.14p 95.90p 93.14p 95.90p 77849
15/04/2003 92.83p 92.83p 92.83p 92.83p 166783
14/04/2003 92.83p 92.83p 92.83p 92.83p 267069
11/04/2003 92.83p 92.83p 92.83p 92.83p 14688
10/04/2003 92.83p 92.83p 92.83p 92.83p 81600
09/04/2003 92.83p 92.83p 92.83p 92.83p 481222
08/04/2003 92.83p 92.83p 92.83p 92.83p 6038
07/04/2003 93.14p 93.14p 92.83p 92.83p 383012
04/04/2003 92.83p 93.44p 92.83p 93.44p 205631
03/04/2003 92.52p 92.52p 92.52p 92.52p 9315
02/04/2003 92.52p 92.52p 92.52p 92.52p 553327
01/04/2003 92.52p 92.52p 92.52p 92.52p 7226
31/03/2003 92.83p 92.83p 92.83p 92.83p 14712
28/03/2003 93.14p 93.14p 92.83p 92.83p 29395
27/03/2003 94.36p 94.36p 93.44p 93.44p 309737
26/03/2003 90.99p 94.06p 90.99p 94.06p 71303
25/03/2003 89.77p 90.69p 89.77p 90.69p 770007
24/03/2003 88.54p 89.15p 88.54p 89.15p 18988
21/03/2003 87.01p 88.24p 87.01p 88.24p 145362
20/03/2003 84.56p 86.40p 84.56p 86.40p 1456372
19/03/2003 83.95p 84.56p 83.95p 84.25p 1196143
18/03/2003 83.64p 83.64p 83.64p 83.64p 137960
17/03/2003 83.33p 83.33p 83.33p 83.33p 11971
14/03/2003 83.33p 83.33p 83.33p 83.33p 73440
13/03/2003 83.33p 83.33p 83.33p 83.33p 14770
12/03/2003 83.33p 83.64p 83.33p 83.33p 124234
11/03/2003 83.64p 83.64p 83.64p 83.64p 0
10/03/2003 83.64p 83.64p 83.64p 83.64p 0
07/03/2003 83.64p 83.64p 83.64p 83.64p 898
06/03/2003 83.64p 83.64p 83.64p 83.64p 0
05/03/2003 84.25p 84.25p 83.64p 83.64p 48960
04/03/2003 84.87p 84.87p 84.87p 84.87p 313016
03/03/2003 84.87p 84.87p 84.87p 84.87p 3964
28/02/2003 84.87p 84.87p 84.87p 84.87p 147336
27/02/2003 84.87p 84.87p 84.87p 84.87p 47235
26/02/2003 84.87p 84.87p 84.87p 84.87p 40761
25/02/2003 84.87p 84.87p 84.87p 84.87p 40800
24/02/2003 84.87p 84.87p 84.87p 84.87p 45369
21/02/2003 85.48p 85.48p 85.48p 85.48p 18832
20/02/2003 85.48p 85.48p 85.48p 85.48p 16305
19/02/2003 85.48p 85.48p 85.48p 85.48p 577376
18/02/2003 85.48p 85.48p 85.48p 85.48p 5777
17/02/2003 85.48p 85.48p 85.48p 85.48p 2947
14/02/2003 85.48p 85.48p 85.48p 85.48p 7964
13/02/2003 85.48p 85.48p 85.48p 85.48p 0
12/02/2003 85.48p 85.48p 85.48p 85.48p 24480
11/02/2003 85.48p 85.48p 85.48p 85.48p 58247
10/02/2003 85.78p 85.78p 85.48p 85.48p 131260
07/02/2003 86.40p 86.40p 86.40p 86.40p 219911
06/02/2003 87.93p 87.93p 87.01p 87.01p 259994
05/02/2003 88.85p 88.85p 88.85p 88.85p 411169
04/02/2003 92.22p 92.22p 89.46p 89.46p 108444
03/02/2003 96.81p 96.81p 92.83p 92.83p 61420
31/01/2003 100.49p 100.49p 98.96p 98.96p 71442
30/01/2003 101.10p 101.10p 101.10p 101.10p 48428
29/01/2003 102.94p 102.94p 101.41p 101.41p 270495
28/01/2003 103.25p 103.25p 103.25p 103.25p 61299
27/01/2003 103.25p 103.25p 103.25p 103.25p 9294
24/01/2003 103.86p 103.86p 103.86p 103.86p 50755
23/01/2003 104.78p 104.78p 103.86p 103.86p 327432
22/01/2003 106.92p 106.92p 105.09p 105.09p 27892
21/01/2003 107.23p 107.23p 107.23p 107.23p 60292
20/01/2003 107.23p 107.23p 107.23p 107.23p 55075
17/01/2003 107.23p 107.23p 107.23p 107.23p 562714
16/01/2003 107.23p 107.23p 107.23p 107.23p 8323
15/01/2003 107.23p 107.23p 107.23p 107.23p 13691
14/01/2003 107.23p 107.23p 107.23p 107.23p 15223
13/01/2003 107.23p 107.23p 107.23p 107.23p 141084
10/01/2003 107.23p 107.23p 107.23p 107.23p 10200
09/01/2003 107.23p 107.23p 107.23p 107.23p 414616
08/01/2003 107.23p 107.23p 107.23p 107.23p 586874
07/01/2003 107.23p 107.23p 107.23p 107.23p 1333
06/01/2003 107.23p 107.23p 107.23p 107.23p 268490
03/01/2003 107.84p 107.84p 107.23p 107.84p 873870
02/01/2003 107.84p 107.84p 107.23p 107.84p 0
31/12/2002 107.23p 107.84p 107.23p 107.84p 0
30/12/2002 107.23p 107.84p 107.23p 107.84p 23076
27/12/2002 107.54p 107.84p 107.23p 107.84p 8160
24/12/2002 108.15p 108.15p 108.15p 108.15p 919
23/12/2002 108.15p 108.15p 108.15p 108.15p 722073
20/12/2002 108.15p 108.15p 108.15p 108.15p 15493
19/12/2002 108.15p 108.15p 108.15p 108.15p 69213
18/12/2002 108.15p 108.15p 108.15p 108.15p 214573
17/12/2002 107.54p 107.54p 107.54p 107.54p 167348
16/12/2002 106.62p 107.23p 106.62p 107.23p 47328
13/12/2002 107.23p 107.23p 107.23p 107.23p 65755
12/12/2002 106.31p 107.23p 106.31p 107.23p 10446
11/12/2002 105.70p 105.70p 105.70p 105.70p 5421
10/12/2002 105.09p 105.09p 105.09p 105.09p 597402
09/12/2002 102.94p 103.25p 102.94p 103.25p 13056
06/12/2002 103.25p 103.25p 103.25p 103.25p 86977
05/12/2002 103.25p 103.25p 103.25p 103.25p 0
04/12/2002 103.25p 103.25p 103.25p 103.25p 8486
03/12/2002 103.86p 103.86p 103.86p 103.86p 41555
02/12/2002 104.17p 104.17p 104.17p 104.17p 308
29/11/2002 104.17p 104.17p 104.17p 104.17p 44700
28/11/2002 104.17p 104.17p 104.17p 104.17p 1613486
27/11/2002 104.17p 104.17p 104.17p 104.17p 697249
26/11/2002 104.17p 104.17p 104.17p 104.17p 8160
25/11/2002 104.17p 104.17p 104.17p 104.17p 207753
22/11/2002 103.55p 103.55p 103.55p 103.55p 233620
21/11/2002 103.25p 103.25p 103.25p 103.25p 41358
20/11/2002 103.86p 103.86p 103.86p 103.86p 686631
19/11/2002 104.17p 104.17p 104.17p 104.17p 571197

*Close Price adjusted for both dividends and splits