RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2017 932.00p 966.00p 928.50p 964.50p 2787704
27/11/2017 923.00p 949.17p 914.50p 929.00p 1825784
24/11/2017 919.00p 924.50p 912.00p 924.00p 1088500
23/11/2017 917.00p 925.00p 905.00p 921.50p 987840
22/11/2017 904.50p 929.01p 899.00p 921.00p 1552872
21/11/2017 928.00p 928.90p 890.00p 906.50p 3513157
20/11/2017 930.50p 930.80p 923.00p 929.50p 982041
17/11/2017 926.50p 935.50p 925.50p 931.00p 2401969
16/11/2017 930.50p 940.00p 917.50p 931.00p 1619524
15/11/2017 931.50p 937.25p 925.50p 932.00p 1191551
14/11/2017 900.50p 934.50p 897.99p 933.00p 2043035
13/11/2017 922.50p 935.50p 893.00p 898.50p 2567184
10/11/2017 934.00p 936.85p 912.00p 921.50p 1597809
09/11/2017 942.50p 946.50p 932.00p 932.00p 721079
08/11/2017 921.50p 938.50p 921.50p 938.00p 1145370
07/11/2017 943.50p 945.00p 921.00p 921.00p 1632479
06/11/2017 936.50p 942.00p 927.50p 940.00p 1227755
03/11/2017 937.00p 946.00p 931.50p 942.00p 903708
02/11/2017 924.50p 938.50p 915.98p 934.00p 1096404
01/11/2017 947.50p 950.50p 927.42p 927.50p 2558609
31/10/2017 955.00p 963.00p 942.03p 942.50p 1878895
30/10/2017 973.50p 974.00p 955.50p 958.00p 886422
27/10/2017 973.00p 985.00p 965.00p 971.50p 1088002
26/10/2017 966.50p 974.00p 962.50p 973.00p 608719
25/10/2017 966.00p 971.00p 963.08p 967.00p 1523960
24/10/2017 940.00p 966.00p 938.33p 965.00p 1286473
23/10/2017 940.00p 941.17p 932.48p 940.00p 937807
20/10/2017 955.00p 957.50p 934.50p 936.50p 1661988
19/10/2017 959.00p 959.00p 944.00p 951.00p 2945647
18/10/2017 932.00p 963.00p 932.00p 956.00p 1286710
17/10/2017 936.50p 943.00p 931.00p 933.00p 1203049
16/10/2017 950.00p 955.86p 936.00p 938.00p 2118572
13/10/2017 963.00p 973.00p 943.00p 950.50p 1047588
12/10/2017 974.00p 974.00p 957.00p 961.50p 1005540
11/10/2017 963.00p 978.50p 963.00p 974.00p 1724324
10/10/2017 973.50p 973.50p 962.00p 963.50p 792442
09/10/2017 967.50p 977.50p 961.00p 967.50p 1325943
06/10/2017 972.50p 980.50p 968.00p 969.00p 795550
05/10/2017 979.50p 980.50p 952.00p 971.50p 1995764
04/10/2017 984.00p 985.50p 969.00p 982.00p 1026030
03/10/2017 993.00p 996.50p 982.00p 982.00p 863493
02/10/2017 990.50p 995.50p 988.50p 993.00p 1278073
29/09/2017 981.50p 990.50p 973.50p 990.50p 1893660
28/09/2017 955.50p 980.50p 922.00p 978.00p 2756228
27/09/2017 945.50p 946.50p 934.50p 940.00p 717877
26/09/2017 938.50p 951.00p 937.00p 944.50p 809031
25/09/2017 939.50p 948.50p 934.00p 939.50p 884073
22/09/2017 926.00p 940.00p 924.00p 940.00p 949442
21/09/2017 929.00p 931.00p 923.00p 929.50p 630088
20/09/2017 925.00p 928.00p 922.00p 926.50p 853167
19/09/2017 920.50p 927.00p 918.50p 923.00p 947864
18/09/2017 942.50p 947.00p 918.00p 922.00p 1042839
15/09/2017 940.00p 940.00p 919.50p 940.00p 1053212
14/09/2017 942.50p 944.50p 931.50p 941.50p 1076811
13/09/2017 937.00p 944.00p 937.00p 943.00p 1106175
12/09/2017 936.00p 944.50p 936.00p 942.00p 1628925
11/09/2017 927.50p 935.00p 926.00p 935.00p 733668
08/09/2017 904.50p 926.50p 904.50p 926.50p 1057782
07/09/2017 916.00p 916.00p 887.00p 905.50p 1576957
06/09/2017 919.00p 921.50p 906.50p 916.00p 1080975
05/09/2017 917.50p 921.50p 915.50p 917.00p 951187
04/09/2017 934.50p 934.50p 917.00p 917.00p 639035
01/09/2017 925.00p 931.50p 920.50p 930.00p 1447108
31/08/2017 917.00p 928.00p 916.50p 927.00p 1214528
30/08/2017 915.50p 919.00p 907.50p 917.50p 1265358
29/08/2017 903.50p 909.50p 897.00p 905.00p 971983
25/08/2017 910.50p 922.00p 910.50p 914.50p 930571
24/08/2017 903.00p 911.50p 896.00p 910.50p 1306023
23/08/2017 900.00p 901.50p 891.50p 900.00p 969971
22/08/2017 884.00p 900.00p 881.00p 900.00p 1286382
21/08/2017 879.50p 882.00p 873.50p 882.00p 854441
18/08/2017 880.50p 887.00p 875.50p 882.00p 856305
17/08/2017 884.00p 892.00p 875.00p 883.00p 818465
16/08/2017 883.00p 888.00p 881.50p 882.50p 1030737
15/08/2017 872.00p 881.50p 867.50p 879.50p 1138485
14/08/2017 862.50p 878.50p 862.50p 871.00p 1030467
11/08/2017 854.50p 865.50p 844.50p 859.50p 1173118
10/08/2017 860.00p 863.50p 849.00p 857.00p 970475
09/08/2017 891.00p 891.50p 870.00p 870.50p 1732652
08/08/2017 904.00p 911.00p 889.50p 894.00p 1613167
07/08/2017 904.00p 910.50p 898.00p 906.50p 1013524
04/08/2017 905.00p 906.00p 893.00p 900.00p 1017601
03/08/2017 895.00p 902.50p 895.00p 898.00p 937680
02/08/2017 886.50p 896.50p 886.50p 894.00p 1552613
01/08/2017 898.50p 904.00p 888.00p 888.00p 6044494
31/07/2017 900.50p 903.50p 893.50p 896.00p 1362808
28/07/2017 898.00p 903.00p 890.50p 899.50p 1217375
27/07/2017 896.50p 907.50p 894.00p 903.00p 1577576
26/07/2017 902.00p 906.00p 894.00p 896.00p 1825294
25/07/2017 886.50p 903.50p 886.00p 901.00p 2348992
24/07/2017 886.50p 893.50p 879.00p 886.50p 2103618
21/07/2017 891.00p 893.00p 878.00p 887.50p 2497344
20/07/2017 880.50p 901.00p 880.50p 891.00p 2112151
19/07/2017 895.00p 907.00p 870.00p 880.00p 4258933
18/07/2017 827.00p 844.00p 825.00p 842.50p 2671608
17/07/2017 809.50p 828.50p 806.50p 826.50p 1965521
14/07/2017 811.00p 815.50p 800.50p 809.50p 1545029
13/07/2017 767.00p 808.50p 759.50p 808.00p 3089133
12/07/2017 775.00p 781.00p 763.50p 766.50p 2142335
11/07/2017 772.00p 777.00p 764.00p 770.00p 1132540
10/07/2017 775.50p 775.50p 763.50p 771.00p 1480655
07/07/2017 773.50p 773.50p 763.50p 773.00p 933410
06/07/2017 769.00p 774.50p 759.00p 773.50p 1068411
05/07/2017 769.50p 776.50p 764.00p 768.00p 1206781
04/07/2017 776.50p 783.50p 767.50p 768.00p 1865787
03/07/2017 760.00p 776.00p 754.00p 768.00p 2336651
30/06/2017 746.00p 758.00p 745.50p 752.00p 1980341
29/06/2017 752.00p 756.00p 738.00p 747.00p 1794475
28/06/2017 722.00p 762.00p 716.50p 749.00p 3306258
27/06/2017 727.50p 729.50p 714.50p 725.00p 1481897
26/06/2017 735.50p 739.50p 725.50p 725.50p 1459728
23/06/2017 724.50p 737.00p 719.50p 734.50p 1203038
22/06/2017 730.50p 734.00p 715.00p 720.50p 2588794
21/06/2017 764.00p 764.00p 730.50p 736.00p 2492058
20/06/2017 773.50p 777.00p 761.00p 764.50p 1809700
19/06/2017 779.00p 782.00p 768.00p 772.50p 1151034
16/06/2017 777.50p 782.68p 769.00p 773.50p 2969277
15/06/2017 793.50p 796.18p 772.00p 776.00p 2696031
14/06/2017 792.00p 797.50p 787.00p 792.50p 2581614
13/06/2017 786.00p 798.00p 783.13p 788.50p 2645997
12/06/2017 769.50p 786.50p 758.50p 783.50p 3156964
09/06/2017 793.00p 793.00p 760.28p 769.50p 4319346
08/06/2017 799.00p 801.94p 773.00p 786.50p 4740409
07/06/2017 865.00p 890.50p 752.06p 788.50p 9874266
06/06/2017 864.00p 868.01p 839.50p 850.00p 4596377
05/06/2017 890.00p 894.00p 867.34p 873.00p 1363048
02/06/2017 876.00p 885.50p 870.00p 885.50p 1490454
01/06/2017 861.00p 872.00p 858.00p 872.00p 3374243
31/05/2017 859.50p 862.50p 856.00p 858.00p 1266374
30/05/2017 858.00p 866.67p 852.18p 859.50p 1170631
26/05/2017 854.00p 867.50p 850.50p 861.00p 1583974
25/05/2017 858.50p 859.18p 843.00p 854.50p 2277847
24/05/2017 845.50p 860.17p 845.50p 854.50p 2351130
23/05/2017 829.50p 852.33p 829.50p 845.00p 3358035
22/05/2017 845.00p 845.00p 830.50p 834.50p 1277930
19/05/2017 820.00p 841.69p 820.00p 840.00p 1706481
18/05/2017 836.50p 836.50p 816.50p 823.50p 1453131
17/05/2017 828.50p 836.00p 820.50p 835.00p 1746156
16/05/2017 809.00p 828.50p 807.75p 827.00p 2640989
15/05/2017 809.50p 811.50p 795.00p 810.00p 2278003
12/05/2017 813.00p 816.50p 807.50p 810.50p 2048616
11/05/2017 812.50p 821.00p 809.00p 810.50p 1817795
10/05/2017 824.00p 824.50p 810.50p 812.50p 2276917
09/05/2017 825.00p 827.00p 817.32p 819.00p 2669548
08/05/2017 824.00p 833.00p 821.00p 825.50p 1560800
05/05/2017 831.00p 831.00p 823.00p 828.00p 1312120
04/05/2017 827.00p 827.50p 817.50p 827.00p 1753771
03/05/2017 830.00p 830.00p 819.50p 823.00p 1958874
02/05/2017 815.50p 831.50p 809.50p 831.50p 1989473
28/04/2017 810.00p 814.50p 798.33p 811.00p 2345521
27/04/2017 817.00p 822.00p 801.50p 808.00p 3383028
26/04/2017 815.50p 818.00p 805.60p 818.00p 2694244
25/04/2017 811.50p 812.11p 801.00p 811.00p 2793550
24/04/2017 805.00p 810.00p 792.50p 810.00p 1706272
21/04/2017 787.00p 792.50p 780.00p 789.00p 2691741
20/04/2017 784.00p 790.50p 777.00p 778.50p 2611178
19/04/2017 778.00p 793.50p 778.00p 785.00p 1741447
18/04/2017 793.50p 801.00p 774.00p 780.50p 3227293
13/04/2017 784.00p 796.00p 783.00p 792.00p 1517007
12/04/2017 793.00p 794.50p 785.50p 790.00p 1791290
11/04/2017 794.00p 797.00p 786.50p 790.00p 2152574
10/04/2017 790.50p 805.50p 790.50p 793.50p 1769545
07/04/2017 786.00p 792.00p 782.50p 789.00p 1821830
06/04/2017 793.50p 797.52p 778.08p 786.50p 2139145
05/04/2017 810.00p 811.64p 794.50p 795.00p 2630608
04/04/2017 798.00p 805.50p 791.50p 803.50p 2540659
03/04/2017 788.50p 806.00p 764.00p 796.50p 4568986
31/03/2017 811.00p 829.09p 743.51p 781.50p 9494006
30/03/2017 900.00p 900.00p 757.00p 811.00p 10993153
29/03/2017 866.50p 880.50p 866.50p 879.00p 2403560
28/03/2017 865.50p 865.50p 855.00p 864.00p 4568595
27/03/2017 874.50p 875.68p 855.00p 860.00p 1626383
24/03/2017 880.00p 883.00p 870.82p 878.00p 3860642
23/03/2017 868.50p 880.00p 851.50p 877.50p 3856710
22/03/2017 909.00p 920.09p 863.00p 866.50p 5780685
21/03/2017 922.50p 931.50p 911.00p 911.00p 1969924
20/03/2017 919.50p 923.84p 915.63p 921.00p 1264022
17/03/2017 925.00p 935.00p 916.00p 916.00p 4129337
16/03/2017 945.00p 947.00p 924.00p 928.00p 1747714
15/03/2017 945.00p 950.50p 931.50p 938.00p 1331405
14/03/2017 949.00p 954.50p 932.50p 940.00p 2340806
13/03/2017 934.00p 951.50p 934.00p 949.50p 3028364
10/03/2017 912.00p 934.50p 911.50p 930.50p 2351658
09/03/2017 898.50p 912.50p 898.50p 910.50p 1281587
08/03/2017 904.50p 910.25p 901.50p 902.00p 1022115
07/03/2017 896.00p 918.00p 890.00p 910.00p 2642444
06/03/2017 900.00p 906.00p 885.50p 894.00p 2714904
03/03/2017 919.00p 919.00p 902.50p 905.00p 1866817
02/03/2017 932.00p 932.00p 912.50p 915.50p 2741274
01/03/2017 915.50p 930.00p 914.50p 925.50p 3280908
28/02/2017 909.50p 915.50p 902.50p 913.00p 1847020
27/02/2017 916.00p 916.00p 904.00p 909.50p 1535278
24/02/2017 915.50p 918.01p 902.84p 906.50p 1205505
23/02/2017 916.00p 926.00p 913.50p 916.50p 2613459
22/02/2017 934.00p 934.50p 919.50p 919.50p 2103085
21/02/2017 905.00p 931.50p 900.50p 929.00p 2925781
20/02/2017 912.50p 935.58p 900.00p 904.50p 2366073
17/02/2017 906.00p 920.00p 902.00p 912.50p 2838143
16/02/2017 925.50p 926.50p 909.00p 910.00p 3303550
15/02/2017 943.00p 943.00p 918.50p 922.50p 2757339

*Close Price adjusted for both dividends and splits