RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/05/2016 678.95p 697.15p 678.95p 691.55p 1853846
29/04/2016 683.15p 692.09p 678.02p 680.82p 385413
28/04/2016 685.02p 689.68p 676.93p 688.75p 464053
27/04/2016 687.82p 691.78p 678.95p 685.95p 717087
26/04/2016 695.75p 701.82p 690.62p 691.55p 897884
25/04/2016 687.35p 697.15p 685.48p 697.15p 558091
22/04/2016 686.88p 694.35p 685.33p 688.28p 444134
21/04/2016 699.48p 700.42p 684.53p 691.55p 568532
20/04/2016 697.15p 701.35p 692.02p 699.48p 517786
19/04/2016 698.55p 708.82p 694.35p 698.08p 693685
18/04/2016 699.02p 706.48p 698.35p 700.88p 398005
15/04/2016 709.28p 709.28p 699.48p 706.48p 409521
14/04/2016 711.15p 712.13p 702.28p 706.95p 508702
13/04/2016 713.02p 713.95p 704.15p 708.82p 622691
12/04/2016 720.48p 720.48p 703.68p 709.28p 837945
11/04/2016 717.68p 719.34p 709.75p 718.62p 414473
08/04/2016 713.02p 719.70p 711.15p 718.15p 514994
07/04/2016 728.88p 732.15p 713.02p 716.75p 460580
06/04/2016 719.55p 737.75p 718.15p 728.88p 1079333
05/04/2016 713.02p 721.98p 709.75p 720.48p 938304
04/04/2016 721.88p 725.15p 711.62p 716.75p 847327
01/04/2016 706.48p 719.08p 697.62p 719.08p 700952
31/03/2016 711.15p 726.08p 708.35p 708.82p 1519149
30/03/2016 709.28p 716.75p 705.55p 710.22p 700046
29/03/2016 698.08p 705.55p 694.35p 704.62p 526928
24/03/2016 694.82p 704.15p 688.28p 696.22p 513660
23/03/2016 694.35p 701.35p 686.11p 695.28p 774622
22/03/2016 692.48p 694.82p 684.55p 693.88p 546682
21/03/2016 688.28p 697.15p 686.88p 692.02p 518408
18/03/2016 695.28p 700.42p 688.75p 690.62p 993923
17/03/2016 701.82p 702.75p 686.42p 696.68p 632680
16/03/2016 701.35p 706.48p 695.75p 697.15p 830621
15/03/2016 692.02p 705.55p 688.75p 700.42p 683936
14/03/2016 695.28p 699.48p 690.62p 690.62p 442654
11/03/2016 674.75p 692.95p 674.75p 690.15p 682732
10/03/2016 676.62p 688.28p 668.69p 671.49p 977813
09/03/2016 672.42p 676.84p 668.69p 673.35p 583275
08/03/2016 659.35p 670.09p 653.75p 670.09p 883368
07/03/2016 674.75p 676.94p 657.02p 661.69p 542585
04/03/2016 675.22p 676.15p 665.42p 674.29p 697191
03/03/2016 673.82p 678.48p 666.49p 673.82p 999871
02/03/2016 695.28p 698.08p 670.09p 671.95p 621810
01/03/2016 688.28p 695.28p 687.82p 693.42p 688005
29/02/2016 678.02p 689.68p 676.62p 689.68p 477739
26/02/2016 687.35p 691.55p 678.48p 683.62p 373542
25/02/2016 677.08p 688.75p 676.62p 685.48p 577911
24/02/2016 671.95p 678.48p 667.29p 672.42p 497877
23/02/2016 677.55p 685.95p 672.06p 674.29p 661062
22/02/2016 687.35p 699.48p 677.55p 680.82p 482961
19/02/2016 682.22p 685.95p 679.88p 684.08p 1303412
18/02/2016 671.02p 681.75p 662.62p 681.28p 867756
17/02/2016 652.82p 666.35p 649.67p 666.35p 1037924
16/02/2016 647.69p 654.69p 640.22p 653.29p 1313546
15/02/2016 629.02p 643.52p 627.16p 641.62p 950316
12/02/2016 614.56p 622.49p 606.12p 622.02p 1159123
11/02/2016 623.89p 623.89p 611.76p 611.76p 1218542
10/02/2016 615.49p 628.09p 611.29p 625.29p 2225218
09/02/2016 614.56p 622.96p 603.36p 609.42p 1609470
08/02/2016 647.69p 648.48p 615.02p 615.96p 1091748
05/02/2016 667.29p 669.62p 643.49p 644.89p 1528118
04/02/2016 680.82p 685.02p 665.42p 665.89p 875822
03/02/2016 693.42p 694.75p 673.35p 678.48p 493970
02/02/2016 695.28p 699.02p 686.88p 691.55p 672491
01/02/2016 699.95p 702.73p 692.48p 694.82p 980878
29/01/2016 694.82p 699.95p 685.48p 699.95p 1055299
28/01/2016 699.95p 715.82p 686.42p 691.55p 1664307
27/01/2016 692.48p 704.15p 691.08p 704.15p 913112
26/01/2016 696.68p 699.02p 688.75p 695.28p 1225611
25/01/2016 689.68p 699.95p 683.15p 699.48p 717478
22/01/2016 684.08p 688.28p 680.35p 685.95p 873038
21/01/2016 683.62p 688.75p 668.22p 676.15p 961724
20/01/2016 690.62p 713.48p 674.75p 678.02p 1017828
19/01/2016 695.75p 701.82p 691.55p 697.62p 925351
18/01/2016 691.55p 696.68p 683.15p 689.22p 550041
15/01/2016 699.95p 705.55p 684.08p 690.15p 1082817
14/01/2016 713.95p 720.48p 698.08p 699.02p 1895643
13/01/2016 722.35p 727.48p 717.68p 723.28p 1276795
12/01/2016 713.02p 720.95p 709.75p 720.95p 2336440
11/01/2016 713.95p 719.80p 702.49p 714.88p 1956114
08/01/2016 725.61p 727.48p 712.55p 712.55p 1307369
07/01/2016 712.08p 723.37p 704.62p 720.48p 1770078
06/01/2016 717.68p 724.68p 717.68p 724.21p 1805599
05/01/2016 726.08p 729.35p 716.28p 721.88p 1181160
04/01/2016 717.07p 723.99p 707.55p 709.28p 796985
31/12/2015 720.53p 734.58p 720.53p 720.53p 163717
30/12/2015 725.28p 730.47p 721.82p 728.31p 249754
29/12/2015 735.23p 747.77p 720.09p 727.88p 788816
24/12/2015 723.55p 734.80p 723.12p 734.80p 204233
23/12/2015 713.17p 728.31p 712.31p 726.15p 1003730
22/12/2015 717.93p 720.53p 706.26p 711.01p 501309
21/12/2015 714.04p 718.11p 704.61p 710.58p 447397
18/12/2015 707.99p 717.50p 702.36p 711.88p 1099702
17/12/2015 710.58p 715.92p 704.96p 707.55p 1982811
16/12/2015 711.01p 711.01p 700.63p 703.23p 803933
15/12/2015 681.60p 711.88p 677.71p 706.26p 2638732
14/12/2015 667.33p 682.90p 666.40p 676.85p 4124614
11/12/2015 667.76p 676.85p 660.84p 660.84p 929201
10/12/2015 662.57p 669.93p 660.41p 667.76p 676063
09/12/2015 671.22p 674.25p 661.71p 667.76p 959468
08/12/2015 669.49p 674.68p 667.33p 669.49p 1284473
07/12/2015 671.22p 672.95p 662.14p 672.95p 1878299
04/12/2015 656.52p 667.33p 652.96p 665.17p 760933
03/12/2015 675.12p 680.74p 654.88p 658.25p 1274098
02/12/2015 670.36p 678.58p 664.52p 676.85p 819035
01/12/2015 661.28p 669.84p 659.11p 666.90p 1349405
30/11/2015 663.87p 663.87p 656.93p 661.71p 1932839
27/11/2015 645.71p 663.87p 645.43p 659.55p 2674999
26/11/2015 621.05p 651.33p 618.46p 650.46p 2461866
25/11/2015 594.67p 620.62p 594.67p 620.19p 4947227
24/11/2015 597.27p 597.27p 587.32p 589.05p 858026
23/11/2015 599.86p 605.49p 597.27p 599.43p 461912
20/11/2015 610.68p 610.68p 600.30p 604.62p 839763
19/11/2015 608.95p 611.11p 603.32p 608.51p 954416
18/11/2015 610.24p 610.24p 605.49p 606.35p 750912
17/11/2015 608.08p 616.30p 606.35p 609.81p 2077272
16/11/2015 585.59p 604.62p 585.59p 604.62p 799939
13/11/2015 588.19p 593.81p 588.19p 593.38p 749917
12/11/2015 592.51p 593.81p 586.02p 589.92p 2398561
11/11/2015 576.08p 589.92p 576.08p 589.92p 1256587
10/11/2015 577.37p 577.81p 571.75p 577.37p 478208
09/11/2015 578.67p 580.83p 572.18p 574.78p 667110
06/11/2015 566.99p 579.10p 566.99p 575.64p 448464
05/11/2015 562.67p 567.43p 558.34p 565.26p 291209
04/11/2015 567.43p 568.29p 559.21p 561.80p 353087
03/11/2015 567.86p 567.86p 561.37p 564.40p 402931
02/11/2015 563.97p 567.86p 558.34p 564.83p 389887
30/10/2015 562.67p 566.13p 559.64p 563.10p 606520
29/10/2015 554.45p 564.40p 554.45p 561.37p 1033820
28/10/2015 554.45p 556.61p 552.72p 556.61p 905260
27/10/2015 559.21p 560.07p 554.45p 556.18p 442259
26/10/2015 556.18p 561.37p 556.18p 558.34p 1209870
23/10/2015 551.42p 560.51p 550.13p 560.51p 1138788
22/10/2015 550.99p 555.32p 548.83p 550.13p 589714
21/10/2015 550.56p 554.02p 545.80p 552.29p 382532
20/10/2015 548.83p 549.26p 546.23p 546.23p 525657
19/10/2015 548.83p 548.92p 543.64p 547.96p 587720
16/10/2015 548.83p 550.13p 544.07p 546.23p 1202943
15/10/2015 543.21p 546.67p 542.34p 544.94p 834856
14/10/2015 548.40p 548.83p 539.31p 541.04p 517532
13/10/2015 548.40p 552.72p 546.41p 550.56p 465577
12/10/2015 555.32p 559.64p 549.74p 550.99p 598152
09/10/2015 554.45p 559.64p 549.26p 557.91p 605185
08/10/2015 541.91p 550.99p 541.91p 550.99p 452060
07/10/2015 549.69p 550.56p 543.21p 547.10p 633507
06/10/2015 548.83p 551.86p 546.67p 549.69p 800572
05/10/2015 549.26p 550.99p 546.67p 549.26p 1134177
02/10/2015 549.26p 551.86p 540.18p 544.07p 609220
01/10/2015 554.02p 554.02p 547.10p 547.10p 1116822
30/09/2015 550.99p 553.59p 546.67p 547.96p 3602975
29/09/2015 548.83p 549.69p 538.88p 541.91p 1456008
28/09/2015 562.67p 564.40p 553.59p 553.59p 389142
25/09/2015 555.75p 564.83p 555.71p 563.53p 446010
24/09/2015 547.53p 557.05p 547.10p 548.40p 638298
23/09/2015 548.40p 553.59p 543.21p 550.56p 582121
22/09/2015 560.07p 560.94p 546.23p 547.10p 457395
21/09/2015 560.51p 569.16p 558.78p 562.24p 300061
18/09/2015 561.80p 566.56p 557.91p 560.51p 716594
17/09/2015 570.89p 570.89p 562.67p 565.26p 470927
16/09/2015 568.72p 572.18p 566.99p 569.16p 581316
15/09/2015 568.29p 575.21p 566.99p 569.16p 931233
14/09/2015 573.48p 576.08p 563.53p 569.16p 492974
11/09/2015 583.86p 588.19p 571.75p 572.62p 686080
10/09/2015 572.62p 585.59p 568.29p 581.70p 687153
09/09/2015 578.24p 580.83p 573.05p 573.48p 374922
08/09/2015 568.72p 574.22p 566.99p 569.16p 808704
07/09/2015 564.83p 570.02p 559.64p 567.43p 521863
04/09/2015 563.10p 565.70p 558.34p 559.21p 731090
03/09/2015 557.48p 567.43p 556.18p 566.56p 1252057
02/09/2015 552.29p 557.48p 548.40p 554.02p 606868
01/09/2015 554.88p 557.05p 544.50p 548.40p 2383226
28/08/2015 558.78p 567.86p 558.34p 567.86p 695100
27/08/2015 556.18p 561.80p 555.32p 559.21p 646230
26/08/2015 546.23p 554.88p 542.34p 549.26p 1241628
25/08/2015 544.07p 554.02p 540.18p 551.86p 1494010
24/08/2015 553.15p 554.30p 531.10p 537.15p 1496928
21/08/2015 574.78p 575.21p 566.56p 566.56p 649421
20/08/2015 575.21p 582.13p 575.21p 579.54p 1084371
19/08/2015 583.00p 584.17p 577.67p 578.24p 408825
18/08/2015 583.43p 584.73p 580.83p 581.27p 402024
17/08/2015 583.86p 588.19p 577.81p 583.00p 567286
14/08/2015 581.27p 583.55p 578.67p 583.00p 430229
13/08/2015 574.35p 582.13p 574.35p 578.24p 500094
12/08/2015 568.72p 570.89p 563.97p 567.43p 882952
11/08/2015 574.78p 577.37p 572.36p 574.35p 948644
10/08/2015 571.32p 578.61p 560.94p 577.37p 1036207
07/08/2015 567.43p 568.29p 563.10p 566.99p 515526
06/08/2015 572.18p 572.18p 558.34p 566.13p 2039345
05/08/2015 582.56p 583.86p 575.64p 579.10p 636295
04/08/2015 579.10p 583.43p 575.21p 583.00p 843902
03/08/2015 585.16p 589.92p 574.35p 583.00p 602809
31/07/2015 581.70p 589.05p 576.08p 589.05p 716747
30/07/2015 587.75p 592.51p 575.21p 576.94p 697676
29/07/2015 582.13p 589.92p 576.51p 588.62p 845637
28/07/2015 570.89p 579.54p 569.07p 579.54p 431315
27/07/2015 576.51p 582.13p 569.16p 569.59p 609376
24/07/2015 582.13p 586.76p 579.54p 580.40p 514703
23/07/2015 578.67p 583.43p 575.17p 581.27p 718111
22/07/2015 591.21p 591.21p 576.08p 578.24p 744980
21/07/2015 592.51p 596.40p 589.05p 592.51p 1367747
20/07/2015 601.16p 602.23p 589.92p 590.35p 776253

*Close Price adjusted for both dividends and splits