RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/02/2017 910.00p 954.50p 902.00p 936.00p 4706445
13/02/2017 922.00p 925.00p 894.50p 913.00p 3285189
10/02/2017 951.00p 953.84p 915.25p 922.50p 3683726
09/02/2017 1,011.66p 1,018.19p 928.13p 931.40p 4984012
08/02/2017 989.26p 996.73p 986.46p 988.33p 532848
07/02/2017 989.26p 1,000.46p 988.33p 993.93p 749386
06/02/2017 1,003.26p 1,003.26p 990.20p 993.93p 722771
03/02/2017 1,000.46p 1,009.46p 995.80p 1,003.26p 1088762
02/02/2017 998.60p 1,001.39p 965.93p 997.66p 1258554
01/02/2017 1,005.13p 1,017.26p 992.06p 998.60p 1298185
31/01/2017 990.20p 1,007.93p 990.20p 999.53p 1991988
30/01/2017 1,001.39p 1,003.26p 992.06p 993.93p 700591
27/01/2017 1,005.13p 1,006.99p 991.13p 999.53p 920359
26/01/2017 1,006.99p 1,006.99p 993.93p 1,002.33p 780446
25/01/2017 994.86p 1,004.19p 991.13p 999.53p 1713303
24/01/2017 979.93p 997.66p 975.26p 987.40p 1434394
23/01/2017 982.73p 986.46p 974.33p 978.06p 453510
20/01/2017 979.93p 989.92p 977.13p 985.53p 763476
19/01/2017 989.26p 995.80p 981.80p 983.66p 734668
18/01/2017 969.66p 994.86p 967.80p 993.93p 1609763
17/01/2017 977.13p 981.91p 963.13p 970.60p 1076120
16/01/2017 990.20p 998.60p 979.93p 982.73p 872383
13/01/2017 995.80p 1,002.33p 991.13p 993.93p 2783420
12/01/2017 998.60p 1,004.19p 993.00p 998.60p 1475871
11/01/2017 997.66p 1,003.26p 991.13p 998.60p 940940
10/01/2017 1,002.33p 1,006.58p 993.72p 994.86p 949423
09/01/2017 996.73p 1,002.33p 989.26p 999.53p 1010490
06/01/2017 1,011.66p 1,014.24p 983.66p 993.00p 1002146
05/01/2017 997.66p 1,006.99p 995.80p 1,006.99p 815209
04/01/2017 991.13p 1,004.66p 990.20p 997.66p 934832
03/01/2017 1,003.26p 1,009.79p 983.66p 994.86p 1074001
30/12/2016 982.73p 993.93p 980.86p 993.93p 286795
29/12/2016 993.93p 1,000.46p 985.53p 993.93p 458624
28/12/2016 980.86p 1,005.65p 972.46p 1,001.39p 841154
23/12/2016 967.80p 977.99p 965.61p 966.86p 190024
22/12/2016 969.66p 972.46p 965.93p 971.53p 441618
21/12/2016 967.80p 971.53p 963.13p 970.60p 587760
20/12/2016 986.46p 986.46p 961.26p 967.80p 1104934
19/12/2016 978.06p 987.40p 971.53p 979.00p 656274
16/12/2016 978.06p 989.26p 978.06p 980.86p 1158343
15/12/2016 988.33p 993.93p 972.46p 980.86p 1681068
14/12/2016 983.66p 989.26p 975.86p 982.73p 3184512
13/12/2016 998.60p 998.60p 971.53p 991.13p 1176533
12/12/2016 1,012.59p 1,015.86p 990.20p 994.86p 983363
09/12/2016 992.06p 1,004.19p 983.66p 1,003.26p 734461
08/12/2016 995.80p 1,000.46p 974.06p 991.13p 800232
07/12/2016 987.40p 992.17p 979.00p 991.13p 886147
06/12/2016 980.86p 987.40p 966.86p 981.80p 1299290
05/12/2016 979.93p 984.60p 959.40p 977.13p 1113730
02/12/2016 989.26p 991.61p 969.66p 978.06p 1117414
01/12/2016 1,011.66p 1,023.79p 987.40p 987.40p 1738809
30/11/2016 981.80p 1,032.19p 977.13p 1,005.13p 4934601
29/11/2016 931.40p 939.80p 929.07p 935.13p 1086140
28/11/2016 951.00p 957.53p 931.87p 939.80p 1029746
25/11/2016 923.00p 953.20p 905.90p 948.20p 1537574
24/11/2016 904.34p 920.67p 901.54p 920.67p 1070132
23/11/2016 909.47p 918.80p 902.00p 905.27p 2864835
22/11/2016 888.47p 919.35p 878.09p 909.00p 5962684
21/11/2016 885.20p 887.63p 873.54p 882.87p 1094895
18/11/2016 871.20p 884.27p 866.54p 882.87p 1286871
17/11/2016 869.34p 878.35p 864.20p 867.94p 1029092
16/11/2016 870.74p 874.47p 860.94p 866.54p 954947
15/11/2016 873.54p 884.27p 864.67p 868.40p 1392032
14/11/2016 881.00p 883.80p 872.14p 874.47p 830178
11/11/2016 896.87p 898.27p 862.80p 875.87p 1155826
10/11/2016 901.07p 916.93p 892.20p 894.07p 2394103
09/11/2016 867.94p 898.74p 860.33p 898.74p 1195756
08/11/2016 868.87p 878.20p 864.20p 875.40p 524299
07/11/2016 877.74p 886.60p 870.27p 874.00p 593523
04/11/2016 881.00p 884.50p 868.87p 870.74p 1629980
03/11/2016 877.74p 887.07p 870.27p 880.54p 1253867
02/11/2016 874.00p 881.47p 869.80p 877.74p 808324
01/11/2016 891.27p 891.27p 876.34p 877.27p 881752
31/10/2016 881.94p 888.94p 880.07p 884.74p 1036619
28/10/2016 879.60p 891.74p 873.54p 888.47p 1069050
27/10/2016 876.80p 887.07p 873.07p 884.27p 1037975
26/10/2016 887.07p 889.40p 875.40p 879.60p 977896
25/10/2016 894.07p 899.20p 889.40p 889.87p 715868
24/10/2016 895.94p 903.87p 890.12p 890.34p 581130
21/10/2016 903.87p 907.60p 894.54p 896.87p 836218
20/10/2016 911.80p 916.02p 900.60p 905.27p 833741
19/10/2016 909.00p 914.60p 906.20p 913.67p 771714
18/10/2016 923.00p 927.67p 908.53p 912.27p 1403792
17/10/2016 914.60p 918.33p 910.87p 915.53p 828787
14/10/2016 920.67p 928.60p 916.93p 919.27p 1567223
13/10/2016 919.27p 924.87p 913.67p 923.00p 1053761
12/10/2016 917.87p 925.80p 916.00p 924.40p 1567886
11/10/2016 928.13p 928.60p 914.60p 920.67p 886538
10/10/2016 922.53p 931.66p 922.07p 927.67p 588583
07/10/2016 927.67p 935.13p 921.60p 923.00p 960750
06/10/2016 930.00p 934.20p 920.20p 926.27p 1018397
05/10/2016 921.60p 930.93p 914.13p 927.20p 1163955
04/10/2016 919.73p 932.33p 919.27p 925.33p 2609064
03/10/2016 898.74p 914.60p 894.84p 914.60p 3758044
30/09/2016 894.54p 898.74p 886.14p 895.94p 4542960
29/09/2016 923.93p 933.27p 887.24p 894.54p 2240278
28/09/2016 881.00p 894.54p 877.15p 888.94p 1619810
27/09/2016 874.94p 876.34p 859.07p 876.34p 1648444
26/09/2016 872.60p 875.87p 866.07p 872.60p 663922
23/09/2016 874.47p 881.47p 871.20p 879.14p 766329
22/09/2016 884.74p 893.14p 871.97p 880.07p 1151295
21/09/2016 851.14p 883.34p 851.14p 875.87p 5172062
20/09/2016 839.01p 853.94p 839.01p 848.34p 629763
19/09/2016 848.34p 849.27p 835.27p 844.14p 1871323
16/09/2016 840.87p 847.41p 830.23p 844.61p 2680066
15/09/2016 797.01p 844.14p 797.01p 840.87p 2478831
14/09/2016 787.21p 801.68p 784.88p 797.01p 1290980
13/09/2016 794.21p 794.68p 783.48p 788.61p 1036168
12/09/2016 783.48p 788.14p 773.62p 788.14p 1025920
09/09/2016 810.08p 814.74p 789.54p 791.88p 808721
08/09/2016 820.34p 820.34p 812.88p 816.14p 1103192
07/09/2016 810.08p 816.61p 804.94p 816.61p 1435065
06/09/2016 821.74p 822.67p 799.81p 806.81p 749098
05/09/2016 828.74p 828.74p 816.14p 820.34p 466936
02/09/2016 816.61p 823.61p 809.14p 822.67p 1318531
01/09/2016 817.54p 817.54p 807.28p 811.94p 1088228
31/08/2016 811.94p 817.54p 807.74p 811.01p 1281995
30/08/2016 814.28p 819.87p 811.01p 817.54p 828666
26/08/2016 804.48p 820.34p 804.48p 815.21p 507360
25/08/2016 807.74p 812.41p 799.34p 808.21p 1773316
24/08/2016 807.28p 813.81p 803.08p 807.74p 1153058
23/08/2016 813.34p 813.81p 808.21p 808.68p 1309352
22/08/2016 812.41p 817.54p 805.88p 808.21p 843280
19/08/2016 813.81p 817.54p 809.61p 817.07p 950136
18/08/2016 822.21p 826.26p 810.84p 812.41p 810637
17/08/2016 817.54p 828.27p 816.61p 819.41p 695559
16/08/2016 829.67p 829.67p 818.01p 818.01p 792692
15/08/2016 823.61p 830.61p 817.07p 829.67p 1044503
12/08/2016 827.81p 827.81p 817.17p 822.67p 763916
11/08/2016 823.14p 831.07p 813.81p 827.34p 1179440
10/08/2016 818.94p 828.74p 818.94p 827.81p 1532794
09/08/2016 815.67p 824.54p 807.65p 824.07p 1241986
08/08/2016 814.28p 830.61p 814.28p 818.01p 816805
05/08/2016 809.61p 825.47p 799.34p 818.47p 2370824
04/08/2016 781.14p 797.01p 776.48p 792.34p 636594
03/08/2016 800.74p 800.74p 780.21p 783.01p 1228271
02/08/2016 792.34p 800.28p 783.01p 796.08p 1016413
01/08/2016 805.88p 809.61p 797.48p 799.34p 646058
29/07/2016 800.28p 805.57p 784.41p 805.41p 1452679
28/07/2016 795.61p 810.08p 792.89p 803.54p 1833420
27/07/2016 797.48p 805.88p 793.74p 799.81p 914992
26/07/2016 805.41p 807.74p 797.01p 800.28p 890629
25/07/2016 794.68p 806.04p 784.88p 804.01p 935169
22/07/2016 786.28p 790.48p 779.28p 784.88p 946955
21/07/2016 790.01p 797.01p 779.74p 789.08p 1388140
20/07/2016 773.21p 798.41p 772.74p 792.81p 2153461
19/07/2016 753.61p 776.01p 753.61p 772.74p 1535815
18/07/2016 750.81p 769.94p 750.81p 759.68p 1307852
15/07/2016 749.41p 753.61p 743.81p 753.15p 881287
14/07/2016 750.35p 757.35p 747.45p 754.55p 1423631
13/07/2016 739.15p 764.97p 715.96p 749.41p 1297526
12/07/2016 752.21p 764.81p 741.01p 744.28p 1473376
11/07/2016 764.81p 781.61p 746.15p 759.21p 1755470
08/07/2016 710.22p 739.15p 708.82p 738.21p 1702371
07/07/2016 707.42p 717.24p 704.15p 717.22p 2717811
06/07/2016 715.35p 715.35p 698.55p 700.42p 2368223
05/07/2016 727.95p 731.29p 704.62p 717.22p 1351324
04/07/2016 740.08p 744.28p 724.21p 727.48p 740296
01/07/2016 733.55p 743.81p 724.68p 738.68p 1120409
30/06/2016 720.95p 731.21p 709.28p 731.21p 1307519
29/06/2016 697.15p 719.08p 692.02p 719.08p 1864716
28/06/2016 678.02p 699.95p 677.55p 695.28p 2417553
27/06/2016 710.68p 711.91p 659.82p 660.29p 3174363
24/06/2016 672.42p 723.28p 672.42p 713.02p 3353060
23/06/2016 767.61p 779.74p 760.15p 776.94p 746992
22/06/2016 770.88p 770.88p 760.61p 760.61p 957223
21/06/2016 770.88p 770.88p 760.15p 763.88p 665667
20/06/2016 766.68p 778.34p 765.28p 765.28p 1224568
17/06/2016 749.41p 759.68p 744.75p 755.95p 2517453
16/06/2016 753.61p 754.08p 740.55p 741.48p 920588
15/06/2016 755.48p 758.75p 747.08p 755.95p 1583893
14/06/2016 763.41p 778.81p 748.01p 748.48p 1565902
13/06/2016 768.08p 771.13p 760.13p 764.35p 2729519
10/06/2016 783.94p 790.71p 769.01p 769.94p 1609750
09/06/2016 761.08p 793.95p 753.86p 786.74p 3420016
08/06/2016 759.68p 763.41p 757.35p 761.08p 668344
07/06/2016 752.21p 765.28p 752.21p 763.41p 1697928
06/06/2016 755.01p 762.48p 749.88p 753.15p 1209271
03/06/2016 759.21p 760.61p 735.41p 755.95p 2922864
02/06/2016 743.35p 757.81p 730.28p 756.41p 2538422
01/06/2016 748.95p 755.95p 743.35p 748.95p 862352
31/05/2016 739.61p 755.95p 739.61p 751.75p 953893
27/05/2016 741.01p 742.88p 736.35p 741.48p 1466281
26/05/2016 732.61p 748.77p 728.21p 739.61p 1138511
25/05/2016 727.01p 736.81p 727.01p 734.48p 855427
24/05/2016 721.42p 732.61p 720.95p 729.35p 653054
23/05/2016 715.82p 727.01p 714.15p 725.15p 1273550
20/05/2016 713.48p 717.68p 711.15p 715.82p 1568366
19/05/2016 718.62p 718.62p 704.15p 708.82p 1140585
18/05/2016 715.35p 725.61p 710.68p 718.62p 1247356
17/05/2016 705.55p 717.22p 703.22p 713.48p 436647
16/05/2016 706.02p 709.28p 700.54p 708.35p 309435
13/05/2016 704.15p 710.52p 700.42p 706.48p 857291
12/05/2016 701.35p 719.55p 701.35p 708.82p 603370
11/05/2016 695.28p 709.75p 694.35p 706.48p 1077088
10/05/2016 702.28p 704.15p 694.35p 697.62p 802856
09/05/2016 689.22p 701.35p 689.22p 700.42p 351383
06/05/2016 686.88p 693.42p 685.02p 690.15p 498186
05/05/2016 688.28p 692.95p 683.15p 690.62p 695391
04/05/2016 688.75p 691.58p 679.42p 685.95p 847624

*Close Price adjusted for both dividends and splits