RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/03/2011 213.30p 215.60p 211.50p 213.50p 690995
25/03/2011 211.30p 214.35p 210.00p 213.30p 113355
24/03/2011 210.90p 213.60p 210.00p 211.80p 919395
23/03/2011 213.40p 213.70p 205.90p 211.50p 197872
22/03/2011 212.70p 212.70p 209.00p 212.00p 1074947
21/03/2011 209.80p 212.80p 209.30p 212.10p 80106
18/03/2011 209.80p 210.50p 207.50p 209.70p 271035
17/03/2011 204.50p 211.50p 203.60p 208.00p 218153
16/03/2011 212.90p 216.00p 204.50p 204.50p 380405
15/03/2011 197.10p 214.20p 195.90p 213.10p 531864
14/03/2011 195.80p 199.30p 194.00p 199.10p 196369
11/03/2011 201.50p 201.50p 197.00p 197.30p 164676
10/03/2011 201.90p 202.50p 196.10p 201.20p 316463
09/03/2011 200.30p 203.80p 199.70p 201.90p 224589
08/03/2011 203.70p 203.70p 198.10p 199.70p 406989
07/03/2011 200.30p 204.80p 196.50p 204.00p 623444
04/03/2011 206.10p 206.50p 200.60p 200.60p 2031809
03/03/2011 199.90p 205.80p 199.90p 204.90p 1082506
02/03/2011 202.90p 203.00p 198.20p 200.60p 894126
01/03/2011 197.90p 201.90p 197.80p 200.10p 420184
28/02/2011 201.30p 201.30p 199.00p 199.30p 270182
25/02/2011 199.00p 201.00p 197.00p 199.80p 250934
24/02/2011 197.90p 198.00p 193.20p 195.60p 1040724
23/02/2011 201.10p 201.10p 198.10p 198.40p 500217
22/02/2011 203.50p 204.29p 199.60p 200.00p 1012996
21/02/2011 204.80p 206.00p 203.00p 203.20p 238973
18/02/2011 204.50p 208.00p 204.50p 205.40p 552587
17/02/2011 207.70p 208.57p 203.00p 204.90p 444255
16/02/2011 211.20p 216.40p 208.50p 209.00p 715007
15/02/2011 210.10p 213.30p 210.10p 211.60p 550897
14/02/2011 212.00p 214.30p 210.20p 210.50p 139133
11/02/2011 210.70p 213.60p 209.50p 209.50p 433186
10/02/2011 210.00p 211.50p 207.00p 209.50p 189176
09/02/2011 214.00p 214.40p 209.70p 209.70p 134231
08/02/2011 214.80p 218.60p 213.40p 215.50p 152269
07/02/2011 216.70p 216.70p 213.00p 216.60p 100468
04/02/2011 213.80p 217.70p 213.80p 216.70p 74102
03/02/2011 207.00p 219.20p 202.00p 214.70p 301969
02/02/2011 213.20p 218.91p 213.20p 215.70p 85965
01/02/2011 209.40p 217.10p 205.60p 215.20p 223867
31/01/2011 215.70p 215.70p 208.00p 208.20p 313197
28/01/2011 215.20p 216.60p 212.50p 216.60p 287043
27/01/2011 220.30p 224.13p 214.80p 214.80p 301275
26/01/2011 222.70p 224.70p 220.70p 220.80p 926262
25/01/2011 225.00p 225.00p 219.20p 220.30p 70224
24/01/2011 225.10p 226.00p 223.40p 224.50p 142117
21/01/2011 224.70p 226.00p 221.62p 225.80p 155110
20/01/2011 220.20p 223.80p 218.40p 223.00p 93284
19/01/2011 225.00p 227.20p 219.96p 222.70p 243087
18/01/2011 226.00p 227.90p 223.40p 227.10p 225206
17/01/2011 225.10p 227.00p 225.10p 226.20p 52798
14/01/2011 224.20p 227.60p 222.10p 227.00p 750451
13/01/2011 224.80p 226.62p 222.80p 224.00p 252641
12/01/2011 222.00p 225.50p 219.60p 225.00p 197232
11/01/2011 219.20p 223.00p 215.60p 223.00p 136679
10/01/2011 216.90p 219.20p 215.30p 216.70p 81548
07/01/2011 220.00p 220.00p 215.10p 215.40p 242224
06/01/2011 223.60p 225.70p 219.50p 219.50p 409372
05/01/2011 224.50p 227.60p 222.30p 224.60p 452639
04/01/2011 231.30p 234.30p 217.00p 226.60p 371571
31/12/2010 231.10p 233.70p 230.00p 230.40p 29988
30/12/2010 233.90p 234.00p 229.30p 232.50p 59444
29/12/2010 230.70p 234.70p 230.70p 233.40p 118953
24/12/2010 229.20p 232.60p 229.20p 231.00p 19681
23/12/2010 235.80p 235.80p 230.20p 232.00p 193295
22/12/2010 230.30p 234.10p 230.30p 232.00p 142149
21/12/2010 231.20p 233.30p 230.70p 232.00p 266556
20/12/2010 237.30p 237.30p 232.40p 232.90p 251516
17/12/2010 234.20p 238.60p 234.20p 236.10p 506923
16/12/2010 237.40p 239.40p 233.16p 234.20p 226422
15/12/2010 236.00p 238.90p 234.20p 238.90p 194934
14/12/2010 234.90p 239.50p 233.70p 238.00p 223895
13/12/2010 231.70p 234.10p 229.30p 234.10p 264200
10/12/2010 237.20p 240.40p 236.86p 237.10p 537730
09/12/2010 242.00p 243.00p 238.90p 239.90p 386866
08/12/2010 243.40p 243.40p 240.20p 240.50p 125649
07/12/2010 241.60p 246.70p 239.30p 242.00p 393510
06/12/2010 237.70p 240.40p 236.60p 239.50p 268644
03/12/2010 235.10p 241.50p 235.10p 238.40p 450395
02/12/2010 229.60p 237.20p 229.50p 236.30p 264825
01/12/2010 225.20p 228.10p 223.10p 227.50p 378614
30/11/2010 227.80p 232.00p 225.00p 225.00p 225596
29/11/2010 233.40p 235.30p 224.10p 229.30p 571520
26/11/2010 231.00p 235.00p 231.00p 235.00p 381681
25/11/2010 224.30p 234.50p 224.30p 233.20p 185496
24/11/2010 219.00p 225.60p 218.00p 225.60p 318111
23/11/2010 219.90p 222.10p 218.40p 218.60p 181173
22/11/2010 225.70p 227.20p 220.30p 222.40p 184992
19/11/2010 224.10p 226.20p 222.90p 225.00p 515564
18/11/2010 222.30p 226.00p 220.40p 225.60p 173298
17/11/2010 221.70p 225.20p 220.10p 222.90p 126591
16/11/2010 224.70p 227.10p 222.50p 223.40p 260307
15/11/2010 222.90p 228.70p 222.78p 227.20p 271676
12/11/2010 222.30p 225.40p 220.10p 225.40p 132967
11/11/2010 224.30p 230.22p 221.50p 225.90p 351893
10/11/2010 228.90p 232.70p 224.20p 227.90p 390723
09/11/2010 231.60p 234.70p 229.40p 230.50p 576963
08/11/2010 224.10p 236.00p 219.10p 236.00p 971222
05/11/2010 221.20p 226.00p 221.20p 225.00p 566963
04/11/2010 219.50p 222.70p 219.30p 222.40p 861432
03/11/2010 220.50p 220.50p 215.00p 219.50p 1024498
02/11/2010 209.90p 223.50p 206.90p 221.00p 2529819
01/11/2010 208.20p 208.40p 204.80p 205.40p 285482
29/10/2010 205.90p 206.91p 203.00p 205.40p 567313
28/10/2010 202.70p 209.10p 198.00p 206.50p 780715
27/10/2010 210.00p 210.50p 206.61p 206.70p 363932
26/10/2010 212.70p 213.70p 210.00p 211.50p 251343
25/10/2010 213.60p 216.00p 212.90p 213.70p 653361
22/10/2010 205.00p 215.40p 205.00p 215.00p 1000593
21/10/2010 202.70p 207.50p 202.70p 206.10p 227164
20/10/2010 201.00p 205.10p 201.00p 205.10p 329944
19/10/2010 201.20p 205.40p 201.20p 202.20p 711393
18/10/2010 201.90p 203.20p 201.30p 202.90p 216582
15/10/2010 202.50p 205.70p 202.50p 203.50p 604242
14/10/2010 198.70p 204.50p 198.70p 203.40p 1343004
13/10/2010 193.60p 203.80p 193.00p 203.50p 622694
12/10/2010 189.40p 194.50p 189.40p 194.40p 540737
11/10/2010 189.80p 193.44p 189.80p 191.60p 249850
08/10/2010 190.00p 191.90p 190.00p 190.40p 139148
07/10/2010 190.40p 193.50p 190.00p 190.00p 457529
06/10/2010 192.20p 193.60p 189.90p 191.60p 277296
05/10/2010 188.40p 194.60p 187.80p 192.90p 567413
04/10/2010 189.10p 191.10p 188.50p 189.70p 482227
01/10/2010 188.20p 191.50p 188.20p 190.30p 690931
30/09/2010 185.50p 187.60p 185.00p 187.00p 1349691
29/09/2010 183.50p 188.60p 183.50p 185.00p 776636
28/09/2010 184.00p 187.90p 181.80p 184.20p 1610003
27/09/2010 180.80p 184.30p 178.05p 184.00p 490500
24/09/2010 179.90p 180.90p 178.00p 179.50p 4315193
23/09/2010 181.30p 185.30p 178.70p 181.20p 1171556
22/09/2010 182.00p 183.72p 179.70p 181.50p 532500
21/09/2010 181.10p 185.10p 181.10p 183.90p 3739384
20/09/2010 182.00p 184.60p 181.85p 184.10p 976577
17/09/2010 183.40p 185.60p 180.20p 181.60p 803141
16/09/2010 185.60p 186.70p 183.40p 183.50p 246558
15/09/2010 183.90p 186.00p 183.60p 184.00p 1502030
14/09/2010 184.30p 186.40p 182.80p 185.00p 155196
13/09/2010 183.40p 186.60p 181.70p 185.00p 522264
10/09/2010 181.60p 184.60p 180.20p 180.90p 367374
09/09/2010 178.10p 186.80p 178.10p 185.80p 1390218
08/09/2010 178.00p 179.70p 175.80p 179.70p 1479656
07/09/2010 178.60p 180.70p 173.30p 177.70p 1045445
06/09/2010 178.70p 178.70p 174.60p 175.40p 2026776
03/09/2010 175.70p 178.30p 175.00p 177.00p 682254
02/09/2010 176.70p 177.60p 175.80p 176.90p 857839
01/09/2010 170.10p 178.80p 170.10p 176.60p 1405863
31/08/2010 170.70p 171.00p 168.60p 170.10p 282244
27/08/2010 170.60p 171.90p 168.58p 169.90p 289100
26/08/2010 170.80p 173.10p 169.60p 169.90p 515482
25/08/2010 173.50p 175.30p 170.30p 171.10p 2028218
24/08/2010 173.60p 174.30p 172.20p 173.40p 567059
23/08/2010 171.70p 174.90p 169.80p 174.00p 1185618
20/08/2010 171.20p 172.60p 169.71p 169.80p 705514
19/08/2010 175.40p 176.30p 171.20p 172.00p 396635
18/08/2010 175.40p 177.20p 173.10p 174.00p 220641
17/08/2010 177.00p 177.00p 173.80p 174.90p 1919050
16/08/2010 177.20p 177.20p 173.50p 175.30p 255592
13/08/2010 182.00p 182.00p 175.20p 175.40p 839660
12/08/2010 187.60p 187.60p 179.10p 180.50p 271200
11/08/2010 187.00p 187.00p 184.00p 184.70p 585232
10/08/2010 190.90p 190.91p 186.00p 187.50p 680460
09/08/2010 193.60p 193.90p 190.50p 193.00p 167569
06/08/2010 195.00p 195.20p 190.00p 191.40p 348428
05/08/2010 195.00p 195.20p 193.10p 193.80p 626533
04/08/2010 194.30p 196.50p 194.30p 195.00p 1907051
03/08/2010 197.90p 199.40p 194.40p 196.20p 757837
02/08/2010 196.30p 198.60p 194.10p 196.90p 340054
30/07/2010 195.70p 195.70p 191.50p 195.00p 1230390
29/07/2010 188.00p 197.70p 186.00p 196.00p 936007
28/07/2010 194.70p 194.70p 192.50p 192.60p 368178
27/07/2010 195.00p 195.30p 192.20p 193.00p 276783
26/07/2010 194.00p 195.00p 192.00p 193.80p 478904
23/07/2010 188.00p 194.00p 186.40p 193.30p 271710
22/07/2010 187.90p 188.50p 185.00p 186.90p 358181
21/07/2010 183.80p 186.50p 183.30p 184.70p 480893
20/07/2010 183.70p 185.30p 181.10p 182.30p 1464292
19/07/2010 182.40p 184.00p 181.00p 182.00p 1201294
16/07/2010 184.30p 185.70p 182.20p 183.80p 655717
15/07/2010 182.60p 186.60p 181.71p 183.50p 691836
14/07/2010 179.30p 184.90p 176.30p 182.00p 1909629
13/07/2010 177.00p 178.50p 175.50p 178.00p 715848
12/07/2010 179.00p 179.00p 176.00p 177.20p 605934
09/07/2010 180.10p 180.10p 177.30p 177.80p 362739
08/07/2010 179.20p 180.30p 177.00p 178.50p 998177
07/07/2010 178.50p 179.40p 175.40p 177.80p 265401
06/07/2010 177.00p 179.00p 175.10p 179.00p 924776
05/07/2010 176.00p 177.20p 173.20p 176.50p 100968
02/07/2010 174.90p 176.60p 174.20p 175.60p 312565
01/07/2010 183.20p 184.60p 172.40p 173.30p 586798
30/06/2010 186.60p 191.10p 185.50p 187.00p 1066383
29/06/2010 184.90p 190.00p 184.90p 187.20p 661070
28/06/2010 184.90p 188.90p 182.20p 188.20p 543236
25/06/2010 188.70p 189.40p 183.20p 183.40p 463023
24/06/2010 190.90p 192.10p 187.20p 190.30p 224361
23/06/2010 188.10p 190.70p 186.13p 189.20p 948570
22/06/2010 192.10p 193.50p 187.10p 189.10p 1068370
21/06/2010 193.10p 195.00p 192.30p 192.80p 644356
18/06/2010 197.70p 197.70p 192.90p 194.00p 1546648
17/06/2010 194.00p 196.00p 192.50p 194.90p 324950
16/06/2010 194.80p 196.70p 192.50p 193.20p 263674

*Close Price adjusted for both dividends and splits