RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/05/2001 85.48p 85.48p 85.48p 85.48p 18118
30/04/2001 85.48p 85.48p 85.48p 85.48p 23501
27/04/2001 85.48p 85.48p 85.48p 85.48p 0
26/04/2001 85.48p 85.48p 85.48p 85.48p 419977
25/04/2001 85.48p 85.48p 85.48p 85.48p 0
24/04/2001 85.48p 85.48p 85.48p 85.48p 167890
23/04/2001 85.78p 85.78p 85.78p 85.78p 250710
20/04/2001 85.17p 85.17p 85.17p 85.17p 818038
19/04/2001 85.17p 85.17p 85.17p 85.17p 19910
18/04/2001 85.17p 85.17p 85.17p 85.17p 173055
17/04/2001 85.17p 85.17p 85.17p 85.17p 129557
12/04/2001 85.48p 85.48p 85.48p 85.48p 573542
11/04/2001 85.78p 85.78p 85.78p 85.78p 134475
10/04/2001 86.40p 86.40p 86.40p 86.40p 42349
09/04/2001 86.40p 86.40p 86.40p 86.40p 195748
06/04/2001 87.32p 87.32p 87.32p 87.32p 1848052
05/04/2001 87.32p 87.32p 87.32p 87.32p 1077
04/04/2001 87.62p 87.62p 87.62p 87.62p 9852
03/04/2001 87.93p 87.93p 87.93p 87.93p 20929
02/04/2001 88.85p 88.85p 88.85p 88.85p 29616
30/03/2001 88.85p 88.85p 88.85p 88.85p 7130
29/03/2001 88.85p 88.85p 88.85p 88.85p 4878
28/03/2001 88.85p 88.85p 88.85p 88.85p 28304
27/03/2001 90.99p 90.99p 90.99p 90.99p 38910
26/03/2001 90.99p 90.99p 90.99p 90.99p 25033
23/03/2001 91.61p 91.61p 91.61p 91.61p 76410
22/03/2001 94.06p 94.06p 94.06p 94.06p 874516
21/03/2001 94.06p 94.06p 94.06p 94.06p 20841
20/03/2001 94.06p 94.06p 94.06p 94.06p 2288
19/03/2001 94.06p 94.06p 94.06p 94.06p 20958
16/03/2001 94.36p 94.36p 94.36p 94.36p 131149
15/03/2001 93.44p 93.44p 93.44p 93.44p 93939
14/03/2001 91.30p 91.30p 91.30p 91.30p 69941
13/03/2001 89.77p 89.77p 89.77p 89.77p 67564
12/03/2001 96.51p 96.51p 96.51p 96.51p 56984
09/03/2001 99.57p 99.57p 99.57p 99.57p 1180877
08/03/2001 100.49p 100.49p 100.49p 100.49p 15240
07/03/2001 100.80p 100.80p 100.80p 100.80p 11793
06/03/2001 100.80p 100.80p 100.80p 100.80p 1563811
05/03/2001 100.80p 100.80p 100.80p 100.80p 26350
02/03/2001 100.80p 100.80p 100.80p 100.80p 4891
01/03/2001 100.80p 100.80p 100.80p 100.80p 160901
28/02/2001 100.80p 100.80p 100.80p 100.80p 52880
27/02/2001 100.80p 100.80p 100.80p 100.80p 116498
26/02/2001 100.49p 100.49p 100.49p 100.49p 1062985
23/02/2001 100.49p 100.49p 100.49p 100.49p 6921
22/02/2001 100.49p 100.49p 100.49p 100.49p 78962
21/02/2001 100.49p 100.49p 100.49p 100.49p 20890
20/02/2001 100.18p 100.18p 100.18p 100.18p 574403
19/02/2001 100.18p 100.18p 100.18p 100.18p 102739
16/02/2001 98.96p 98.96p 98.96p 98.96p 63419
15/02/2001 96.20p 96.20p 96.20p 96.20p 30678
14/02/2001 94.36p 94.36p 94.36p 94.36p 158878
13/02/2001 94.06p 94.06p 94.06p 94.06p 210827
12/02/2001 94.06p 94.06p 94.06p 94.06p 7042
09/02/2001 94.06p 94.06p 94.06p 94.06p 16320
08/02/2001 94.06p 94.06p 94.06p 94.06p 81853
07/02/2001 94.06p 94.06p 94.06p 94.06p 22721
06/02/2001 94.06p 94.06p 94.06p 94.06p 2623
05/02/2001 93.75p 93.75p 93.75p 93.75p 41779
02/02/2001 94.36p 94.36p 94.36p 94.36p 5059
01/02/2001 94.06p 94.06p 94.06p 94.06p 121796
31/01/2001 94.36p 94.36p 94.36p 94.36p 42628
30/01/2001 94.36p 94.36p 94.36p 94.36p 169729
29/01/2001 94.36p 94.36p 94.36p 94.36p 137900
26/01/2001 95.59p 95.59p 95.59p 95.59p 1367714
25/01/2001 98.96p 98.96p 98.96p 98.96p 724500
24/01/2001 96.51p 96.51p 96.51p 96.51p 999930
23/01/2001 89.15p 89.15p 89.15p 89.15p 3099000
22/01/2001 87.93p 87.93p 87.93p 87.93p 142354
19/01/2001 87.93p 87.93p 87.93p 87.93p 45247
18/01/2001 87.93p 87.93p 87.93p 87.93p 1632
17/01/2001 87.93p 87.93p 87.93p 87.93p 3264
16/01/2001 87.93p 87.93p 87.93p 87.93p 87964
15/01/2001 88.24p 88.24p 88.24p 88.24p 18931
12/01/2001 88.24p 88.24p 88.24p 88.24p 42517
11/01/2001 87.01p 87.01p 87.01p 87.01p 37944
10/01/2001 81.19p 81.19p 81.19p 81.19p 192990
09/01/2001 79.66p 79.66p 79.66p 79.66p 3101
08/01/2001 79.35p 79.35p 79.35p 79.35p 2823086
05/01/2001 79.35p 79.35p 79.35p 79.35p 135070
04/01/2001 79.35p 79.35p 79.35p 79.35p 77846
03/01/2001 78.13p 78.13p 78.13p 78.13p 29719
02/01/2001 79.66p 79.66p 79.66p 79.66p 13937
29/12/2000 80.27p 80.27p 80.27p 80.27p 0
28/12/2000 79.66p 79.66p 79.66p 79.66p 0
27/12/2000 79.66p 79.66p 79.66p 79.66p 3917
22/12/2000 79.66p 79.66p 79.66p 79.66p 391678
21/12/2000 80.27p 80.27p 80.27p 80.27p 59160
20/12/2000 80.58p 80.58p 80.58p 80.58p 42432
19/12/2000 80.58p 80.58p 80.58p 80.58p 55488
18/12/2000 79.04p 79.04p 79.04p 79.04p 3142866
15/12/2000 79.66p 79.66p 79.66p 79.66p 14215
14/12/2000 80.88p 80.88p 80.88p 80.88p 869716
13/12/2000 81.50p 81.50p 81.50p 81.50p 338283
12/12/2000 81.50p 81.50p 81.50p 81.50p 39233
11/12/2000 81.50p 81.50p 81.50p 81.50p 42872
08/12/2000 81.50p 81.50p 81.50p 81.50p 19421
07/12/2000 81.50p 81.50p 81.50p 81.50p 40588
06/12/2000 81.50p 81.50p 81.50p 81.50p 933545
05/12/2000 81.50p 81.50p 81.50p 81.50p 350390
04/12/2000 81.50p 81.50p 81.50p 81.50p 15786
01/12/2000 80.88p 80.88p 80.88p 80.88p 1760450
30/11/2000 80.27p 80.27p 80.27p 80.27p 14174
29/11/2000 80.27p 80.27p 80.27p 80.27p 8160
28/11/2000 80.27p 80.27p 80.27p 80.27p 267188
27/11/2000 80.27p 80.27p 80.27p 80.27p 23827
24/11/2000 80.27p 80.27p 80.27p 80.27p 48960
23/11/2000 80.27p 80.27p 80.27p 80.27p 19094
22/11/2000 80.27p 80.27p 80.27p 80.27p 71971
21/11/2000 80.27p 80.27p 80.27p 80.27p 11506
20/11/2000 80.27p 80.27p 80.27p 80.27p 117993
17/11/2000 80.58p 80.58p 80.58p 80.58p 9330
16/11/2000 80.58p 80.58p 80.58p 80.58p 45676
15/11/2000 81.19p 81.19p 81.19p 81.19p 560253
14/11/2000 83.64p 83.64p 83.64p 83.64p 309729
13/11/2000 86.09p 86.09p 86.09p 86.09p 387567
10/11/2000 84.25p 84.25p 84.25p 84.25p 5545828
09/11/2000 78.13p 78.13p 78.13p 78.13p 2527114
08/11/2000 77.51p 77.51p 77.51p 77.51p 8684687
07/11/2000 77.21p 77.21p 77.21p 77.21p 14189
06/11/2000 77.21p 77.21p 77.21p 77.21p 2378000
03/11/2000 77.21p 77.21p 77.21p 77.21p 10690
02/11/2000 77.21p 77.21p 77.21p 77.21p 2546
01/11/2000 77.21p 77.21p 77.21p 77.21p 191759
31/10/2000 77.21p 77.21p 77.21p 77.21p 4080
30/10/2000 77.21p 77.21p 77.21p 77.21p 44163
27/10/2000 77.21p 77.21p 77.21p 77.21p 26941
26/10/2000 77.21p 77.21p 77.21p 77.21p 6936
25/10/2000 77.21p 77.21p 77.21p 77.21p 90303
24/10/2000 77.21p 77.21p 77.21p 77.21p 875
23/10/2000 77.21p 77.21p 77.21p 77.21p 7344
20/10/2000 77.21p 77.21p 77.21p 77.21p 0
19/10/2000 77.21p 77.21p 77.21p 77.21p 1632
18/10/2000 77.21p 77.21p 77.21p 77.21p 0
17/10/2000 77.51p 77.51p 77.51p 77.51p 0
16/10/2000 77.51p 77.51p 77.51p 77.51p 49351
13/10/2000 77.51p 77.51p 77.51p 77.51p 15419
12/10/2000 78.74p 78.74p 78.74p 78.74p 8160
11/10/2000 81.19p 81.19p 81.19p 81.19p 43868
10/10/2000 81.80p 81.80p 81.80p 81.80p 6237
09/10/2000 82.11p 82.11p 82.11p 82.11p 19584
06/10/2000 82.11p 82.11p 82.11p 82.11p 32232
05/10/2000 81.80p 81.80p 81.80p 81.80p 408
04/10/2000 81.80p 81.80p 81.80p 81.80p 17655
03/10/2000 82.72p 82.72p 82.72p 82.72p 115055
02/10/2000 83.33p 83.33p 83.33p 83.33p 173807
29/09/2000 82.72p 82.72p 82.72p 82.72p 1632
28/09/2000 82.72p 82.72p 82.72p 82.72p 57120
27/09/2000 79.96p 79.96p 79.96p 79.96p 173788
26/09/2000 79.04p 79.04p 79.04p 79.04p 1791213
25/09/2000 79.04p 79.04p 79.04p 79.04p 24382
22/09/2000 79.04p 79.04p 79.04p 79.04p 33758
21/09/2000 80.58p 80.58p 80.58p 80.58p 29027
20/09/2000 85.17p 85.17p 85.17p 85.17p 25296
19/09/2000 86.40p 86.40p 86.40p 86.40p 18442
18/09/2000 87.32p 87.32p 87.32p 87.32p 24558
15/09/2000 89.46p 89.46p 89.46p 89.46p 79618
14/09/2000 89.77p 89.77p 89.77p 89.77p 12586
13/09/2000 89.77p 89.77p 89.77p 89.77p 502479
12/09/2000 92.52p 92.52p 92.52p 92.52p 187875
11/09/2000 95.59p 95.59p 95.59p 95.59p 45394
08/09/2000 96.51p 96.51p 96.51p 96.51p 14538
07/09/2000 96.51p 96.51p 96.51p 96.51p 51669
06/09/2000 98.65p 98.65p 98.65p 98.65p 46946
05/09/2000 100.18p 100.18p 100.18p 100.18p 97748
04/09/2000 101.41p 101.41p 101.41p 101.41p 3721
01/09/2000 101.72p 101.72p 101.72p 101.72p 41273
31/08/2000 101.72p 101.72p 101.72p 101.72p 21461
30/08/2000 101.72p 101.72p 101.72p 101.72p 0
29/08/2000 101.72p 101.72p 101.72p 101.72p 816
25/08/2000 101.72p 101.72p 101.72p 101.72p 92895
24/08/2000 101.72p 101.72p 101.72p 101.72p 4202
23/08/2000 101.41p 101.41p 101.41p 101.41p 1678
22/08/2000 101.41p 101.41p 101.41p 101.41p 40578
21/08/2000 100.49p 100.49p 100.49p 100.49p 254046
18/08/2000 100.49p 100.49p 100.49p 100.49p 103845
17/08/2000 100.49p 100.49p 100.49p 100.49p 25053
16/08/2000 100.49p 100.49p 100.49p 100.49p 72400
15/08/2000 101.72p 101.72p 101.72p 101.72p 8850
14/08/2000 101.72p 101.72p 101.72p 101.72p 40281
11/08/2000 101.72p 101.72p 101.72p 101.72p 82670
10/08/2000 101.72p 101.72p 101.72p 101.72p 22360
09/08/2000 101.10p 101.10p 101.10p 101.10p 23463
08/08/2000 101.10p 101.10p 101.10p 101.10p 14561
07/08/2000 101.72p 101.72p 101.72p 101.72p 11644
04/08/2000 101.10p 101.10p 101.10p 101.10p 154786
03/08/2000 101.10p 101.10p 101.10p 101.10p 2285
02/08/2000 101.10p 101.10p 101.10p 101.10p 53924
01/08/2000 100.80p 100.80p 100.80p 100.80p 711761
31/07/2000 97.12p 97.12p 97.12p 97.12p 179958
28/07/2000 95.90p 95.90p 95.90p 95.90p 3135860
27/07/2000 95.90p 95.90p 95.90p 95.90p 143434
26/07/2000 95.90p 95.90p 95.90p 95.90p 592727
25/07/2000 95.90p 95.90p 95.90p 95.90p 383722
24/07/2000 95.28p 95.28p 95.28p 95.28p 63127
21/07/2000 94.67p 94.67p 94.67p 94.67p 101626
20/07/2000 90.38p 90.38p 90.38p 90.38p 18766
19/07/2000 90.38p 90.38p 90.38p 90.38p 43499
18/07/2000 89.77p 89.77p 89.77p 89.77p 12201

*Close Price adjusted for both dividends and splits