RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2002 104.17p 104.17p 104.17p 104.17p 715
15/11/2002 104.17p 104.17p 104.17p 104.17p 0
14/11/2002 104.17p 104.17p 104.17p 104.17p 52539
13/11/2002 104.17p 104.17p 104.17p 104.17p 11830
12/11/2002 104.17p 104.17p 104.17p 104.17p 49237
11/11/2002 104.17p 104.17p 104.17p 104.17p 4080
08/11/2002 104.17p 104.17p 104.17p 104.17p 40800
07/11/2002 104.47p 104.47p 104.47p 104.47p 72624
06/11/2002 104.47p 104.47p 104.47p 104.47p 881276
05/11/2002 104.47p 104.47p 104.47p 104.47p 3264
04/11/2002 104.47p 104.47p 104.47p 104.47p 1870
01/11/2002 104.78p 104.78p 104.78p 104.78p 692936
31/10/2002 104.78p 104.78p 104.78p 104.78p 341729
30/10/2002 104.47p 104.78p 104.47p 104.78p 42432
29/10/2002 105.09p 105.09p 105.09p 105.09p 11215
28/10/2002 105.09p 105.09p 105.09p 105.09p 83866
25/10/2002 104.47p 105.09p 104.47p 105.09p 119556
24/10/2002 105.09p 105.09p 104.17p 104.17p 134535
23/10/2002 102.64p 103.25p 102.64p 103.25p 178316
22/10/2002 101.10p 101.10p 101.10p 101.10p 72149
21/10/2002 101.10p 101.10p 101.10p 101.10p 200112
18/10/2002 101.10p 101.10p 101.10p 101.10p 16157
17/10/2002 101.10p 101.10p 101.10p 101.10p 32555
16/10/2002 101.10p 101.10p 101.10p 101.10p 122399
15/10/2002 101.10p 101.10p 101.10p 101.10p 3098726
14/10/2002 100.80p 101.41p 100.80p 100.80p 3488875
11/10/2002 100.18p 100.18p 100.18p 100.18p 738640
10/10/2002 100.18p 100.18p 100.18p 100.18p 146879
09/10/2002 100.18p 100.18p 100.18p 100.18p 18045
08/10/2002 100.18p 100.18p 100.18p 100.18p 11556
07/10/2002 100.18p 100.18p 100.18p 100.18p 20749
04/10/2002 99.88p 100.18p 99.88p 100.18p 3354002
03/10/2002 99.27p 99.88p 99.27p 99.88p 252959
02/10/2002 98.65p 98.96p 98.65p 98.96p 36738
01/10/2002 98.35p 98.35p 98.35p 98.35p 147859
30/09/2002 98.04p 98.04p 98.04p 98.04p 5400
27/09/2002 97.73p 98.35p 97.73p 98.35p 2524309
26/09/2002 97.43p 97.43p 97.43p 97.43p 4579
25/09/2002 97.43p 97.43p 97.43p 97.43p 1300331
24/09/2002 97.73p 97.73p 97.73p 97.73p 3264
23/09/2002 97.73p 97.73p 97.73p 97.73p 11424
20/09/2002 97.73p 97.73p 97.73p 97.73p 196691
19/09/2002 98.04p 98.04p 98.04p 98.04p 6528
18/09/2002 98.04p 98.04p 98.04p 98.04p 5712
17/09/2002 98.04p 98.04p 98.04p 98.04p 979
16/09/2002 98.04p 98.04p 98.04p 98.04p 361486
13/09/2002 98.04p 98.04p 98.04p 98.04p 57201
12/09/2002 97.73p 97.73p 97.73p 97.73p 352399
11/09/2002 97.73p 97.73p 97.73p 97.73p 458497
10/09/2002 97.12p 97.12p 97.12p 97.12p 394237
09/09/2002 97.12p 97.12p 97.12p 97.12p 0
06/09/2002 97.12p 97.12p 97.12p 97.12p 9704
05/09/2002 97.12p 97.12p 97.12p 97.12p 1224
04/09/2002 97.12p 97.12p 97.12p 97.12p 41799
03/09/2002 97.12p 97.12p 97.12p 97.12p 15284
02/09/2002 97.12p 97.12p 97.12p 97.12p 469606
30/08/2002 96.51p 96.51p 96.51p 96.51p 19910
29/08/2002 96.51p 96.51p 96.51p 96.51p 39657
28/08/2002 96.51p 96.51p 96.51p 96.51p 43248
27/08/2002 96.51p 96.51p 96.51p 96.51p 134847
23/08/2002 96.51p 96.51p 96.51p 96.51p 18872
22/08/2002 96.51p 96.51p 96.51p 96.51p 24669
21/08/2002 96.81p 96.81p 96.81p 96.81p 489598
20/08/2002 96.81p 96.81p 96.81p 96.81p 16320
19/08/2002 95.90p 96.81p 95.90p 96.81p 21661
16/08/2002 96.51p 96.51p 96.51p 96.51p 1040250
15/08/2002 96.51p 96.51p 96.51p 96.51p 23555
14/08/2002 95.90p 95.90p 95.90p 95.90p 11579
13/08/2002 95.90p 95.90p 95.90p 95.90p 837212
12/08/2002 95.28p 95.90p 95.28p 95.90p 272763
09/08/2002 93.14p 94.36p 93.14p 94.36p 58425
08/08/2002 92.83p 92.83p 92.83p 92.83p 26438
07/08/2002 88.54p 92.83p 88.54p 92.83p 854668
06/08/2002 87.93p 87.93p 87.93p 87.93p 492506
05/08/2002 87.93p 87.93p 87.93p 87.93p 1219753
02/08/2002 87.93p 87.93p 87.93p 87.93p 888421
01/08/2002 87.93p 87.93p 87.93p 87.93p 0
31/07/2002 87.93p 87.93p 87.93p 87.93p 19094
30/07/2002 90.38p 90.38p 90.38p 90.38p 180314
29/07/2002 90.38p 90.38p 90.38p 90.38p 519404
26/07/2002 90.38p 90.38p 90.38p 90.38p 1632
25/07/2002 90.38p 90.38p 90.38p 90.38p 0
24/07/2002 89.77p 90.07p 89.77p 90.07p 50837
23/07/2002 90.07p 90.07p 90.07p 90.07p 331621
22/07/2002 90.07p 90.07p 90.07p 90.07p 6218
19/07/2002 90.07p 90.07p 90.07p 90.07p 23600
18/07/2002 90.07p 90.07p 90.07p 90.07p 950472
17/07/2002 90.07p 90.07p 90.07p 90.07p 163007
16/07/2002 90.07p 90.07p 89.77p 89.77p 4418
15/07/2002 91.61p 91.61p 90.38p 90.38p 93531
12/07/2002 92.83p 92.83p 91.30p 91.30p 3707263
11/07/2002 94.67p 94.67p 93.44p 93.44p 298635
10/07/2002 95.90p 95.90p 95.90p 95.90p 29826
09/07/2002 95.90p 95.90p 95.90p 95.90p 233979
08/07/2002 95.90p 95.90p 95.90p 95.90p 22561
05/07/2002 97.43p 97.43p 95.90p 95.90p 3716880
04/07/2002 97.73p 97.73p 97.73p 97.73p 47981
03/07/2002 98.04p 98.04p 98.04p 98.04p 32377
02/07/2002 98.04p 98.04p 98.04p 98.04p 118995
01/07/2002 98.04p 98.04p 98.04p 98.04p 21812
28/06/2002 98.65p 98.65p 98.65p 98.65p 29658
27/06/2002 98.65p 98.65p 98.65p 98.65p 50081
26/06/2002 98.35p 98.35p 98.35p 98.35p 51202
25/06/2002 99.27p 99.27p 99.27p 99.27p 0
24/06/2002 99.27p 99.27p 99.27p 99.27p 95134
21/06/2002 99.27p 99.27p 98.96p 98.96p 39633
20/06/2002 99.88p 99.88p 99.88p 99.88p 191945
19/06/2002 101.72p 101.72p 101.72p 101.72p 15755
18/06/2002 102.02p 102.02p 102.02p 102.02p 10094
17/06/2002 102.02p 102.02p 102.02p 102.02p 99938
14/06/2002 102.94p 102.94p 102.94p 102.94p 116263
13/06/2002 103.25p 103.25p 103.25p 103.25p 2983690
12/06/2002 103.25p 103.25p 103.25p 103.25p 20555
11/06/2002 103.25p 103.25p 103.25p 103.25p 370479
10/06/2002 100.49p 100.49p 100.49p 100.49p 35674
07/06/2002 100.49p 100.49p 100.49p 100.49p 64128
06/06/2002 100.49p 100.49p 100.49p 100.49p 10388
05/06/2002 100.49p 100.49p 100.49p 100.49p 24480
04/06/2002 100.49p 100.49p 100.49p 100.49p 0
03/06/2002 100.49p 100.49p 100.49p 100.49p 0
31/05/2002 100.49p 100.49p 100.49p 100.49p 279059
30/05/2002 100.49p 100.49p 100.49p 100.49p 361568
29/05/2002 100.49p 100.49p 100.49p 100.49p 56266
28/05/2002 100.18p 100.18p 100.18p 100.18p 11424
27/05/2002 100.18p 100.18p 100.18p 100.18p 61895
24/05/2002 101.10p 101.10p 101.10p 101.10p 5712
23/05/2002 101.10p 101.10p 101.10p 101.10p 3917
22/05/2002 101.10p 101.10p 101.10p 101.10p 25686
21/05/2002 101.10p 101.10p 101.10p 101.10p 2969275
20/05/2002 101.10p 101.10p 101.10p 101.10p 32313
17/05/2002 101.10p 101.10p 101.10p 101.10p 11231
16/05/2002 101.10p 101.10p 101.10p 101.10p 24088
15/05/2002 101.10p 101.10p 101.10p 101.10p 44245
14/05/2002 101.41p 101.41p 101.41p 101.41p 21869
13/05/2002 101.41p 101.41p 101.41p 101.41p 10096
10/05/2002 101.41p 101.41p 101.41p 101.41p 16075
09/05/2002 101.41p 101.41p 101.41p 101.41p 65280
08/05/2002 101.41p 101.41p 101.41p 101.41p 34373
07/05/2002 101.41p 101.41p 101.41p 101.41p 816
03/05/2002 101.41p 101.41p 101.41p 101.41p 83246
02/05/2002 101.41p 101.41p 101.41p 101.41p 51169
01/05/2002 102.02p 102.02p 102.02p 102.02p 3264
30/04/2002 102.02p 102.02p 102.02p 102.02p 26115
29/04/2002 104.17p 104.17p 104.17p 104.17p 309214
26/04/2002 105.70p 105.70p 105.70p 105.70p 3143948
25/04/2002 105.70p 105.70p 105.70p 105.70p 10016
24/04/2002 105.70p 105.70p 105.70p 105.70p 210883
23/04/2002 105.70p 105.70p 105.70p 105.70p 5882
22/04/2002 105.70p 105.70p 105.70p 105.70p 18858
19/04/2002 105.70p 105.70p 105.70p 105.70p 0
18/04/2002 105.70p 105.70p 105.70p 105.70p 13056
17/04/2002 105.70p 105.70p 105.70p 105.70p 33164
16/04/2002 108.15p 108.15p 108.15p 108.15p 17149
15/04/2002 108.76p 108.76p 108.76p 108.76p 8632
12/04/2002 108.76p 108.76p 108.76p 108.76p 33598
11/04/2002 108.76p 108.76p 108.76p 108.76p 15563
10/04/2002 108.76p 108.76p 108.76p 108.76p 0
09/04/2002 109.38p 109.38p 109.38p 109.38p 127488
08/04/2002 109.38p 109.38p 109.38p 109.38p 312954
05/04/2002 109.38p 109.38p 109.38p 109.38p 1355164
04/04/2002 109.38p 109.38p 109.38p 109.38p 6120
03/04/2002 109.38p 109.38p 109.38p 109.38p 14035
02/04/2002 109.38p 109.38p 109.38p 109.38p 30273
01/04/2002 110.29p 110.29p 110.29p 110.29p 0
29/03/2002 110.29p 110.29p 110.29p 110.29p 0
28/03/2002 110.29p 110.29p 110.29p 110.29p 114409
27/03/2002 110.91p 110.91p 110.91p 110.91p 102427
26/03/2002 112.75p 112.75p 112.75p 112.75p 621517
25/03/2002 113.36p 113.36p 113.36p 113.36p 6926
22/03/2002 113.36p 113.36p 113.36p 113.36p 511623
21/03/2002 113.36p 113.36p 113.36p 113.36p 464906
20/03/2002 113.36p 113.36p 113.36p 113.36p 9758
19/03/2002 113.66p 113.66p 113.66p 113.66p 16060
18/03/2002 113.97p 113.97p 113.97p 113.97p 438387
15/03/2002 113.66p 113.66p 113.66p 113.66p 209528
14/03/2002 113.66p 113.66p 113.66p 113.66p 400883
13/03/2002 113.36p 113.36p 113.36p 113.36p 72568
12/03/2002 111.21p 111.21p 111.21p 111.21p 156116
11/03/2002 110.91p 110.91p 110.91p 110.91p 41433
08/03/2002 108.15p 108.15p 108.15p 108.15p 60265
07/03/2002 108.15p 108.15p 108.15p 108.15p 42595
06/03/2002 108.15p 108.15p 108.15p 108.15p 93840
05/03/2002 108.15p 108.15p 108.15p 108.15p 27791
04/03/2002 108.15p 108.15p 108.15p 108.15p 6022
01/03/2002 108.15p 108.15p 108.15p 108.15p 54620
28/02/2002 108.15p 108.15p 108.15p 108.15p 1142
27/02/2002 108.15p 108.15p 108.15p 108.15p 382072
26/02/2002 108.15p 108.15p 108.15p 108.15p 38149
25/02/2002 107.23p 107.23p 107.23p 107.23p 594522
22/02/2002 105.70p 105.70p 105.70p 105.70p 4080
21/02/2002 105.39p 105.39p 105.39p 105.39p 23429
20/02/2002 105.09p 105.09p 105.09p 105.09p 111749
19/02/2002 105.09p 105.09p 105.09p 105.09p 6636
18/02/2002 105.09p 105.09p 105.09p 105.09p 0
15/02/2002 105.09p 105.09p 105.09p 105.09p 1918
14/02/2002 105.09p 105.09p 105.09p 105.09p 37187
13/02/2002 105.09p 105.09p 105.09p 105.09p 19654
12/02/2002 105.09p 105.09p 105.09p 105.09p 29702
11/02/2002 105.39p 105.39p 105.39p 105.39p 635307
08/02/2002 105.39p 105.39p 105.39p 105.39p 366219

*Close Price adjusted for both dividends and splits