RPS Group (RPS) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/06/2010 193.30p 194.90p 189.40p 194.80p 328528
14/06/2010 189.80p 193.40p 189.10p 192.70p 238258
11/06/2010 192.20p 193.16p 187.12p 189.00p 374709
10/06/2010 188.10p 194.30p 188.10p 189.90p 416124
09/06/2010 187.20p 192.00p 184.53p 191.30p 287376
08/06/2010 189.70p 191.10p 181.10p 184.90p 795688
07/06/2010 192.30p 192.30p 186.10p 187.70p 286312
04/06/2010 190.60p 195.52p 190.60p 192.30p 448564
03/06/2010 192.60p 195.00p 191.60p 194.00p 433217
02/06/2010 195.40p 197.10p 191.90p 193.70p 635141
01/06/2010 194.50p 196.50p 191.21p 194.80p 689734
28/05/2010 193.80p 196.40p 192.20p 192.20p 330644
27/05/2010 189.00p 194.50p 188.20p 193.80p 306094
26/05/2010 185.10p 190.00p 182.60p 188.40p 770866
25/05/2010 186.40p 188.71p 183.50p 185.60p 743530
24/05/2010 196.20p 196.90p 190.70p 192.90p 639391
21/05/2010 194.10p 196.00p 189.44p 193.40p 307192
20/05/2010 207.00p 207.00p 195.50p 195.50p 5014883
19/05/2010 208.00p 209.10p 202.20p 207.20p 1497883
18/05/2010 210.20p 215.60p 206.40p 211.10p 641933
17/05/2010 206.00p 213.00p 206.00p 208.90p 889122
14/05/2010 212.70p 212.80p 206.82p 207.40p 298328
13/05/2010 213.00p 214.20p 210.20p 212.50p 478246
12/05/2010 209.00p 214.00p 207.40p 212.50p 906657
11/05/2010 213.70p 214.60p 207.60p 208.10p 1231011
10/05/2010 216.10p 224.10p 215.00p 216.50p 1045462
07/05/2010 212.00p 213.60p 208.60p 210.60p 839412
06/05/2010 220.10p 221.70p 215.10p 218.10p 974080
05/05/2010 225.80p 225.80p 220.10p 220.40p 1021281
04/05/2010 230.70p 232.00p 224.30p 225.70p 1530255
30/04/2010 214.50p 230.40p 214.50p 227.20p 884712
29/04/2010 210.00p 218.20p 210.00p 216.00p 725397
28/04/2010 214.50p 217.20p 213.11p 215.00p 345393
27/04/2010 215.00p 220.70p 215.00p 216.40p 337074
26/04/2010 219.70p 220.80p 218.00p 219.80p 360700
23/04/2010 214.80p 217.50p 213.40p 217.10p 345176
22/04/2010 211.80p 217.90p 211.50p 212.00p 747811
21/04/2010 212.50p 216.90p 210.60p 215.00p 659775
20/04/2010 208.70p 213.60p 208.70p 210.90p 301838
19/04/2010 211.10p 211.10p 208.85p 210.50p 324238
16/04/2010 211.80p 212.60p 208.30p 210.50p 814663
15/04/2010 209.80p 211.40p 207.90p 210.60p 1049461
14/04/2010 214.10p 214.10p 207.20p 208.00p 1236267
13/04/2010 216.90p 216.90p 211.40p 213.00p 160437
12/04/2010 214.10p 215.70p 212.98p 213.60p 788652
09/04/2010 211.20p 215.30p 211.20p 214.50p 395990
08/04/2010 216.00p 216.00p 210.80p 213.70p 680975
07/04/2010 215.20p 217.90p 211.10p 216.10p 912423
06/04/2010 204.30p 214.20p 204.30p 211.20p 963390
01/04/2010 207.20p 207.20p 201.60p 204.30p 394952
31/03/2010 199.70p 209.30p 199.20p 204.20p 1287930
30/03/2010 196.10p 200.20p 194.80p 199.40p 1160823
29/03/2010 194.20p 199.40p 192.90p 194.60p 1452418
26/03/2010 188.30p 192.80p 188.30p 192.40p 534378
25/03/2010 187.30p 192.30p 186.50p 190.00p 872537
24/03/2010 185.00p 187.30p 184.10p 186.80p 810816
23/03/2010 186.60p 187.90p 184.50p 185.70p 1811099
22/03/2010 186.10p 187.90p 184.20p 187.90p 610593
19/03/2010 184.50p 186.70p 182.70p 185.50p 1075191
18/03/2010 185.00p 186.40p 182.96p 184.50p 363456
17/03/2010 179.00p 185.90p 177.70p 185.90p 1828189
16/03/2010 177.00p 180.70p 176.50p 178.80p 1170243
15/03/2010 179.40p 181.70p 176.60p 177.00p 1919227
12/03/2010 180.50p 180.50p 178.60p 179.00p 256073
11/03/2010 180.90p 181.00p 178.30p 179.10p 1692573
10/03/2010 183.20p 185.90p 178.60p 181.00p 383562
09/03/2010 185.00p 185.50p 180.60p 184.20p 240122
08/03/2010 185.90p 186.00p 181.00p 185.80p 1527026
05/03/2010 187.40p 187.40p 180.70p 184.10p 3331515
04/03/2010 182.00p 187.90p 180.50p 185.00p 517562
03/03/2010 180.00p 182.00p 173.00p 182.00p 3403471
02/03/2010 178.30p 180.40p 177.30p 179.30p 448760
01/03/2010 179.10p 183.80p 177.50p 180.50p 408521
26/02/2010 185.50p 186.70p 177.80p 180.00p 381957
25/02/2010 196.70p 196.70p 184.80p 185.50p 1556683
24/02/2010 195.10p 197.80p 195.10p 196.00p 431385
23/02/2010 196.70p 196.90p 193.10p 195.80p 750776
22/02/2010 195.90p 198.00p 192.00p 195.10p 1044896
19/02/2010 195.10p 199.50p 194.70p 197.40p 492836
18/02/2010 192.40p 199.70p 192.40p 199.70p 358743
17/02/2010 186.00p 194.70p 184.80p 194.00p 1187010
16/02/2010 180.50p 185.30p 180.50p 185.30p 216325
15/02/2010 182.50p 182.50p 179.90p 180.00p 199303
12/02/2010 180.90p 181.60p 177.10p 179.20p 434376
11/02/2010 181.50p 184.00p 179.70p 181.50p 1131877
10/02/2010 176.70p 181.40p 176.70p 179.00p 574986
09/02/2010 173.70p 178.10p 172.00p 177.00p 1484078
08/02/2010 184.80p 184.80p 171.54p 172.50p 625490
05/02/2010 186.90p 188.10p 175.60p 183.10p 629999
04/02/2010 196.00p 198.60p 186.10p 186.10p 421054
03/02/2010 201.20p 205.00p 195.30p 196.90p 431069
02/02/2010 202.00p 204.90p 198.70p 202.90p 243798
01/02/2010 198.50p 202.70p 198.50p 200.40p 219327
29/01/2010 201.60p 204.90p 199.70p 200.00p 446863
28/01/2010 200.00p 202.20p 197.60p 198.70p 215445
27/01/2010 201.50p 202.00p 196.60p 198.00p 319694
26/01/2010 202.00p 205.70p 201.50p 201.50p 394827
25/01/2010 207.10p 208.30p 202.60p 202.60p 184177
22/01/2010 206.50p 207.30p 203.30p 204.30p 156399
21/01/2010 210.80p 210.80p 204.50p 204.80p 247996
20/01/2010 208.70p 210.70p 205.80p 205.90p 317196
19/01/2010 207.30p 209.90p 205.10p 205.80p 206962
18/01/2010 211.80p 211.80p 207.00p 207.00p 203501
15/01/2010 225.00p 225.00p 209.49p 210.50p 307899
14/01/2010 225.00p 225.00p 218.10p 218.80p 212086
13/01/2010 218.00p 224.00p 218.00p 223.40p 135874
12/01/2010 227.30p 227.30p 215.20p 217.80p 276020
11/01/2010 230.80p 230.80p 226.00p 228.50p 170993
08/01/2010 225.90p 229.50p 225.90p 228.80p 179239
07/01/2010 221.20p 226.40p 218.61p 225.30p 426637
06/01/2010 221.50p 222.00p 218.91p 219.30p 223886
05/01/2010 221.30p 221.60p 217.50p 220.00p 183082
04/01/2010 220.00p 222.70p 217.00p 220.80p 245564
31/12/2009 217.00p 218.90p 215.02p 217.00p 90012
30/12/2009 218.50p 221.20p 213.10p 215.20p 257689
29/12/2009 220.40p 222.60p 215.20p 220.30p 109058
24/12/2009 220.00p 220.10p 215.00p 215.00p 37329
23/12/2009 215.00p 219.70p 215.00p 219.30p 85830
22/12/2009 214.40p 218.00p 211.50p 213.90p 129864
21/12/2009 217.90p 217.90p 213.80p 215.30p 92121
18/12/2009 213.90p 217.90p 213.06p 217.10p 544596
17/12/2009 213.20p 217.00p 213.00p 214.10p 289624
16/12/2009 210.40p 216.76p 210.40p 216.30p 439474
15/12/2009 210.40p 213.00p 210.10p 213.00p 194092
14/12/2009 210.00p 215.20p 209.00p 210.10p 366355
11/12/2009 206.90p 209.10p 206.30p 207.60p 594031
10/12/2009 208.00p 208.00p 203.00p 205.10p 533837
09/12/2009 204.90p 210.00p 204.90p 207.00p 451214
08/12/2009 205.00p 207.10p 202.00p 203.20p 366917
07/12/2009 205.30p 207.40p 205.20p 206.50p 163997
04/12/2009 208.10p 210.98p 205.40p 207.50p 868879
03/12/2009 206.60p 213.80p 205.70p 210.50p 895718
02/12/2009 204.80p 208.04p 201.70p 205.70p 272818
01/12/2009 200.10p 206.60p 199.80p 206.60p 792282
30/11/2009 203.60p 204.00p 200.00p 201.50p 1360940
27/11/2009 197.60p 203.95p 196.10p 202.50p 500336
26/11/2009 204.60p 204.60p 195.50p 197.60p 1045564
25/11/2009 201.70p 206.19p 198.90p 203.80p 1593053
24/11/2009 204.30p 207.00p 198.50p 200.40p 437157
23/11/2009 208.70p 208.70p 201.90p 204.00p 270161
20/11/2009 210.30p 210.30p 203.50p 204.10p 619076
19/11/2009 216.10p 216.70p 209.20p 210.30p 681001
18/11/2009 219.00p 220.40p 217.50p 218.10p 1056798
17/11/2009 217.80p 220.70p 213.90p 219.90p 494397
16/11/2009 218.10p 218.10p 212.51p 216.80p 783589
13/11/2009 210.70p 219.00p 209.60p 211.90p 1033132
12/11/2009 205.00p 210.80p 204.50p 209.90p 705860
11/11/2009 207.00p 210.60p 205.30p 206.50p 565989
10/11/2009 211.70p 214.00p 205.40p 206.40p 4394984
09/11/2009 213.00p 214.20p 210.90p 211.80p 357810
06/11/2009 208.50p 212.80p 207.30p 211.50p 410951
05/11/2009 202.30p 209.00p 201.00p 207.60p 2922662
04/11/2009 205.60p 205.60p 197.20p 201.50p 1215424
03/11/2009 208.20p 209.10p 203.50p 204.50p 887523
02/11/2009 208.30p 212.10p 207.30p 209.00p 450655
30/10/2009 216.20p 216.20p 208.00p 209.50p 483343
29/10/2009 201.90p 214.40p 197.50p 212.60p 1289286
28/10/2009 207.50p 210.00p 199.40p 200.40p 596144
27/10/2009 211.40p 212.30p 206.00p 206.20p 270156
26/10/2009 211.10p 213.20p 209.10p 209.70p 557484
23/10/2009 210.90p 215.70p 208.80p 211.30p 623346
22/10/2009 211.70p 214.10p 210.10p 211.90p 1261862
21/10/2009 218.90p 218.90p 208.00p 215.00p 814736
20/10/2009 222.00p 222.00p 218.90p 218.90p 610608
19/10/2009 222.20p 224.70p 220.50p 222.00p 500801
16/10/2009 228.50p 228.50p 222.70p 224.80p 755969
15/10/2009 225.30p 228.50p 221.40p 223.00p 449656
14/10/2009 227.40p 228.20p 226.10p 226.50p 304010
13/10/2009 225.00p 227.40p 221.10p 223.40p 329984
12/10/2009 228.50p 228.50p 223.60p 224.40p 390926
09/10/2009 226.80p 228.50p 223.00p 224.00p 464950
08/10/2009 226.50p 228.40p 223.80p 225.00p 683730
07/10/2009 225.70p 227.60p 222.40p 225.60p 551097
06/10/2009 215.40p 225.00p 214.50p 223.50p 849120
05/10/2009 212.50p 217.80p 212.50p 215.50p 288234
02/10/2009 219.00p 219.00p 211.50p 212.70p 313512
01/10/2009 223.80p 229.60p 219.10p 219.70p 336145
30/09/2009 229.60p 229.60p 223.30p 225.00p 1906763
29/09/2009 233.50p 233.50p 228.00p 232.00p 361817
28/09/2009 229.10p 233.00p 227.70p 232.00p 309751
25/09/2009 234.70p 234.70p 231.40p 232.00p 488786
24/09/2009 235.40p 235.40p 231.90p 232.50p 527937
23/09/2009 231.30p 234.10p 227.50p 233.20p 657822
22/09/2009 235.20p 235.20p 230.00p 233.20p 265751
21/09/2009 232.40p 233.50p 227.90p 232.60p 1140377

*Close Price adjusted for both dividends and splits