RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/02/2002 103.55p 103.55p 103.55p 103.55p 243154
06/02/2002 102.64p 102.64p 102.64p 102.64p 10864
05/02/2002 102.64p 102.64p 102.64p 102.64p 114429
04/02/2002 102.02p 102.02p 102.02p 102.02p 47238
01/02/2002 102.02p 102.02p 102.02p 102.02p 690716
31/01/2002 102.02p 102.02p 102.02p 102.02p 599
30/01/2002 102.94p 102.94p 102.94p 102.94p 5059
29/01/2002 102.94p 102.94p 102.94p 102.94p 24792
28/01/2002 102.94p 102.94p 102.94p 102.94p 233
25/01/2002 103.25p 103.25p 103.25p 103.25p 8160
24/01/2002 103.25p 103.25p 103.25p 103.25p 174367
23/01/2002 103.25p 103.25p 103.25p 103.25p 251834
22/01/2002 105.09p 105.09p 105.09p 105.09p 244321
21/01/2002 108.76p 108.76p 108.76p 108.76p 6407
18/01/2002 108.76p 108.76p 108.76p 108.76p 147839
17/01/2002 109.07p 109.07p 109.07p 109.07p 68046
16/01/2002 109.38p 109.38p 109.38p 109.38p 24284
15/01/2002 109.38p 109.38p 109.38p 109.38p 207283
14/01/2002 109.38p 109.38p 109.38p 109.38p 9683
11/01/2002 109.38p 109.38p 109.38p 109.38p 5214
10/01/2002 109.38p 109.38p 109.38p 109.38p 164875
09/01/2002 110.29p 110.29p 110.29p 110.29p 3037379
08/01/2002 106.92p 106.92p 106.92p 106.92p 190091
07/01/2002 101.72p 101.72p 101.72p 101.72p 242310
04/01/2002 101.41p 101.41p 101.41p 101.41p 7758
03/01/2002 101.10p 101.10p 101.10p 101.10p 125828
02/01/2002 100.49p 100.49p 100.49p 100.49p 6528
01/01/2002 100.49p 100.49p 100.49p 100.49p 0
31/12/2001 100.49p 100.49p 100.49p 100.49p 0
28/12/2001 100.49p 100.49p 100.49p 100.49p 2122
27/12/2001 100.49p 100.49p 100.49p 100.49p 1318650
26/12/2001 101.10p 101.10p 101.10p 101.10p 0
25/12/2001 101.10p 101.10p 101.10p 101.10p 0
24/12/2001 101.10p 101.10p 101.10p 101.10p 5549
21/12/2001 101.10p 101.10p 101.10p 101.10p 2719
20/12/2001 101.10p 101.10p 101.10p 101.10p 20173
19/12/2001 101.10p 101.10p 101.10p 101.10p 97019
18/12/2001 99.88p 99.88p 99.88p 99.88p 60384
17/12/2001 99.27p 99.27p 99.27p 99.27p 57165
14/12/2001 99.27p 99.27p 99.27p 99.27p 1301986
13/12/2001 99.27p 99.27p 99.27p 99.27p 1632
12/12/2001 99.27p 99.27p 99.27p 99.27p 8658
11/12/2001 99.27p 99.27p 99.27p 99.27p 0
10/12/2001 99.27p 99.27p 99.27p 99.27p 112763
07/12/2001 99.88p 99.88p 99.88p 99.88p 48389
06/12/2001 100.18p 100.18p 100.18p 100.18p 16320
05/12/2001 99.57p 99.57p 99.57p 99.57p 27744
04/12/2001 99.57p 99.57p 99.57p 99.57p 8444
03/12/2001 99.57p 99.57p 99.57p 99.57p 61169
30/11/2001 95.59p 95.59p 95.59p 95.59p 7834
29/11/2001 95.59p 95.59p 95.59p 95.59p 63948
28/11/2001 95.59p 95.59p 95.59p 95.59p 10200
27/11/2001 95.59p 95.59p 95.59p 95.59p 15341
26/11/2001 95.59p 95.59p 95.59p 95.59p 50352
23/11/2001 95.59p 95.59p 95.59p 95.59p 7341
22/11/2001 95.59p 95.59p 95.59p 95.59p 34246
21/11/2001 95.59p 95.59p 95.59p 95.59p 191917
20/11/2001 95.59p 95.59p 95.59p 95.59p 235674
19/11/2001 95.59p 95.59p 95.59p 95.59p 1153182
16/11/2001 95.59p 95.59p 95.59p 95.59p 0
15/11/2001 95.59p 95.59p 95.59p 95.59p 10037
14/11/2001 95.59p 95.59p 95.59p 95.59p 823006
13/11/2001 95.59p 95.59p 95.59p 95.59p 538445
12/11/2001 95.59p 95.59p 95.59p 95.59p 20738
09/11/2001 95.28p 95.28p 95.28p 95.28p 3264
08/11/2001 95.28p 95.28p 95.28p 95.28p 18787
07/11/2001 95.90p 95.90p 95.90p 95.90p 13567
06/11/2001 97.12p 97.12p 97.12p 97.12p 101725
05/11/2001 98.35p 98.35p 98.35p 98.35p 5794
02/11/2001 98.35p 98.35p 98.35p 98.35p 14618
01/11/2001 98.35p 98.35p 98.35p 98.35p 85157
31/10/2001 98.35p 98.35p 98.35p 98.35p 313088
30/10/2001 98.35p 98.35p 98.35p 98.35p 18352
29/10/2001 98.35p 98.35p 98.35p 98.35p 25459
26/10/2001 98.35p 98.35p 98.35p 98.35p 0
25/10/2001 98.35p 98.35p 98.35p 98.35p 23860
24/10/2001 98.35p 98.35p 98.35p 98.35p 1089556
23/10/2001 98.35p 98.35p 98.35p 98.35p 31445
22/10/2001 98.35p 98.35p 98.35p 98.35p 221264
19/10/2001 98.04p 98.04p 98.04p 98.04p 947234
18/10/2001 98.04p 98.04p 98.04p 98.04p 2073
17/10/2001 98.04p 98.04p 98.04p 98.04p 49386
16/10/2001 98.35p 98.35p 98.35p 98.35p 294540
15/10/2001 97.43p 97.43p 97.43p 97.43p 1640035
12/10/2001 97.12p 97.12p 97.12p 97.12p 17789
11/10/2001 97.12p 97.12p 97.12p 97.12p 74463
10/10/2001 97.12p 97.12p 97.12p 97.12p 1404
09/10/2001 96.20p 96.20p 96.20p 96.20p 1062602
08/10/2001 91.91p 91.91p 91.91p 91.91p 105577
05/10/2001 90.38p 90.38p 90.38p 90.38p 90801
04/10/2001 86.40p 86.40p 86.40p 86.40p 0
03/10/2001 86.40p 86.40p 86.40p 86.40p 5182
02/10/2001 86.40p 86.40p 86.40p 86.40p 1200
01/10/2001 86.40p 86.40p 86.40p 86.40p 16907
28/09/2001 86.40p 86.40p 86.40p 86.40p 4046
27/09/2001 86.40p 86.40p 86.40p 86.40p 40346
26/09/2001 86.40p 86.40p 86.40p 86.40p 58540
25/09/2001 86.40p 86.40p 86.40p 86.40p 236402
24/09/2001 83.33p 83.33p 83.33p 83.33p 74256
21/09/2001 81.80p 81.80p 81.80p 81.80p 114519
20/09/2001 85.78p 85.78p 85.78p 85.78p 45081
19/09/2001 87.32p 87.32p 87.32p 87.32p 46243
18/09/2001 87.93p 87.93p 87.93p 87.93p 147418
17/09/2001 88.85p 88.85p 88.85p 88.85p 0
14/09/2001 88.85p 88.85p 88.85p 88.85p 0
13/09/2001 88.85p 88.85p 88.85p 88.85p 12540
12/09/2001 87.93p 87.93p 87.93p 87.93p 129254
11/09/2001 91.91p 91.91p 91.91p 91.91p 17262
10/09/2001 94.36p 94.36p 94.36p 94.36p 21278
07/09/2001 97.12p 97.12p 97.12p 97.12p 6649
06/09/2001 97.12p 97.12p 97.12p 97.12p 7290
05/09/2001 97.12p 97.12p 97.12p 97.12p 211
04/09/2001 97.12p 97.12p 97.12p 97.12p 330720
03/09/2001 97.43p 97.43p 97.43p 97.43p 13836
31/08/2001 98.65p 98.65p 98.65p 98.65p 362986
30/08/2001 99.57p 99.57p 99.57p 99.57p 123588
29/08/2001 99.57p 99.57p 99.57p 99.57p 4437
28/08/2001 99.57p 99.57p 99.57p 99.57p 23781
27/08/2001 99.57p 99.57p 99.57p 99.57p 0
24/08/2001 99.57p 99.57p 99.57p 99.57p 51111
23/08/2001 99.57p 99.57p 99.57p 99.57p 44041
22/08/2001 99.57p 99.57p 99.57p 99.57p 250713
21/08/2001 97.12p 97.12p 97.12p 97.12p 43636
20/08/2001 94.36p 94.36p 94.36p 94.36p 60906
17/08/2001 93.44p 93.44p 93.44p 93.44p 234787
16/08/2001 93.44p 93.44p 93.44p 93.44p 29989
15/08/2001 91.91p 91.91p 91.91p 91.91p 88128
14/08/2001 90.69p 90.69p 90.69p 90.69p 40092
13/08/2001 89.77p 89.77p 89.77p 89.77p 7927
10/08/2001 88.85p 88.85p 88.85p 88.85p 32473
09/08/2001 88.85p 88.85p 88.85p 88.85p 33293
08/08/2001 87.01p 87.01p 87.01p 87.01p 0
07/08/2001 86.70p 86.70p 86.70p 86.70p 102696
06/08/2001 86.70p 86.70p 86.70p 86.70p 2925
03/08/2001 86.70p 86.70p 86.70p 86.70p 245
02/08/2001 86.70p 86.70p 86.70p 86.70p 1309008
01/08/2001 86.40p 86.40p 86.40p 86.40p 47328
31/07/2001 88.85p 88.85p 88.85p 88.85p 27369
30/07/2001 88.24p 88.24p 88.24p 88.24p 30056
27/07/2001 89.15p 89.15p 89.15p 89.15p 1632
26/07/2001 89.15p 89.15p 89.15p 89.15p 13994
25/07/2001 89.15p 89.15p 89.15p 89.15p 7507
24/07/2001 89.15p 89.15p 89.15p 89.15p 58961
23/07/2001 89.15p 89.15p 89.15p 89.15p 45469
20/07/2001 89.15p 89.15p 89.15p 89.15p 254273
19/07/2001 89.77p 89.77p 89.77p 89.77p 5532
18/07/2001 89.77p 89.77p 89.77p 89.77p 4896
17/07/2001 89.77p 89.77p 89.77p 89.77p 27060
16/07/2001 89.77p 89.77p 89.77p 89.77p 226246
13/07/2001 89.77p 89.77p 89.77p 89.77p 605373
12/07/2001 90.38p 90.38p 90.38p 90.38p 0
11/07/2001 90.99p 90.99p 90.99p 90.99p 18921
10/07/2001 93.75p 93.75p 93.75p 93.75p 27835
09/07/2001 93.75p 93.75p 93.75p 93.75p 12514
06/07/2001 94.67p 94.67p 94.67p 94.67p 10590
05/07/2001 95.59p 95.59p 95.59p 95.59p 17952
04/07/2001 97.12p 97.12p 97.12p 97.12p 57797
03/07/2001 98.04p 98.04p 98.04p 98.04p 42319
02/07/2001 98.04p 98.04p 98.04p 98.04p 2814
29/06/2001 98.04p 98.04p 98.04p 98.04p 6365
28/06/2001 98.65p 98.65p 98.65p 98.65p 32449
27/06/2001 99.27p 99.27p 99.27p 99.27p 34358
26/06/2001 100.18p 100.18p 100.18p 100.18p 630752
25/06/2001 98.65p 98.65p 98.65p 98.65p 229009
22/06/2001 94.36p 94.36p 94.36p 94.36p 213478
21/06/2001 91.61p 91.61p 91.61p 91.61p 126739
20/06/2001 91.91p 91.91p 91.91p 91.91p 34850
19/06/2001 91.91p 91.91p 91.91p 91.91p 49776
18/06/2001 91.91p 91.91p 91.91p 91.91p 25844
15/06/2001 91.91p 91.91p 91.91p 91.91p 26634
14/06/2001 91.91p 91.91p 91.91p 91.91p 38902
13/06/2001 91.91p 91.91p 91.91p 91.91p 36992
12/06/2001 91.61p 91.61p 91.61p 91.61p 134788
11/06/2001 90.38p 90.38p 90.38p 90.38p 211921
08/06/2001 91.91p 91.91p 91.91p 91.91p 37384
07/06/2001 92.22p 92.22p 92.22p 92.22p 34952
06/06/2001 92.83p 92.83p 92.83p 92.83p 17472
05/06/2001 93.44p 93.44p 93.44p 93.44p 7262
04/06/2001 93.44p 93.44p 93.44p 93.44p 102181
01/06/2001 94.98p 94.98p 94.98p 94.98p 103889
31/05/2001 94.98p 94.98p 94.98p 94.98p 44109
30/05/2001 95.90p 95.90p 95.90p 95.90p 65880
29/05/2001 95.90p 95.90p 95.90p 95.90p 21513
25/05/2001 95.90p 95.90p 95.90p 95.90p 28754
24/05/2001 95.59p 95.59p 95.59p 95.59p 52581
23/05/2001 95.59p 95.59p 95.59p 95.59p 9493
22/05/2001 96.51p 96.51p 96.51p 96.51p 67564
21/05/2001 100.18p 100.18p 100.18p 100.18p 80212
18/05/2001 100.18p 100.18p 100.18p 100.18p 248095
17/05/2001 94.67p 94.67p 94.67p 94.67p 1353721
16/05/2001 93.14p 93.14p 93.14p 93.14p 61975
15/05/2001 91.30p 91.30p 91.30p 91.30p 123534
14/05/2001 87.93p 87.93p 87.93p 87.93p 319640
11/05/2001 85.48p 85.48p 85.48p 85.48p 324755
10/05/2001 85.48p 85.48p 85.48p 85.48p 37797
09/05/2001 85.48p 85.48p 85.48p 85.48p 44942
08/05/2001 85.48p 85.48p 85.48p 85.48p 420757
04/05/2001 85.48p 85.48p 85.48p 85.48p 1671
03/05/2001 85.48p 85.48p 85.48p 85.48p 2122
02/05/2001 85.48p 85.48p 85.48p 85.48p 16380

*Close Price adjusted for both dividends and splits