RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/01/2017 46.50p 46.50p 45.03p 45.50p 1000
20/01/2017 46.50p 47.45p 46.50p 46.50p 4612
19/01/2017 46.50p 46.50p 46.50p 46.50p 0
18/01/2017 46.50p 46.50p 45.02p 46.50p 2010
17/01/2017 46.50p 46.50p 46.50p 46.50p 0
16/01/2017 47.50p 47.50p 45.75p 46.50p 5329
13/01/2017 47.50p 47.50p 45.75p 47.50p 1040
12/01/2017 47.50p 47.50p 45.25p 47.50p 39383
11/01/2017 49.00p 49.70p 45.75p 47.50p 12102
10/01/2017 50.00p 52.00p 48.02p 49.00p 49578
09/01/2017 50.00p 52.00p 48.50p 50.00p 2052
06/01/2017 48.50p 50.00p 48.05p 50.00p 21975
05/01/2017 44.50p 50.00p 44.50p 48.50p 81702
04/01/2017 42.50p 46.95p 41.77p 44.50p 54741
03/01/2017 41.50p 42.50p 40.00p 42.50p 33749
30/12/2016 41.50p 41.50p 41.50p 41.50p 0
29/12/2016 41.50p 43.00p 40.45p 41.50p 9772
28/12/2016 41.50p 42.98p 41.50p 41.50p 2100
23/12/2016 41.50p 41.50p 41.50p 41.50p 0
22/12/2016 43.50p 43.50p 41.50p 41.50p 8000
21/12/2016 43.50p 43.50p 42.66p 43.50p 1180
20/12/2016 43.50p 43.50p 42.61p 43.50p 4000
19/12/2016 42.50p 43.98p 40.02p 43.50p 34165
16/12/2016 43.50p 43.50p 42.05p 42.50p 5000
15/12/2016 43.50p 43.50p 43.50p 43.50p 0
14/12/2016 43.50p 43.50p 43.50p 43.50p 0
13/12/2016 43.50p 43.98p 42.00p 43.50p 16424
12/12/2016 43.00p 43.98p 42.55p 43.50p 9500
09/12/2016 43.00p 43.00p 42.40p 43.00p 3565
08/12/2016 41.50p 44.00p 41.50p 43.00p 14411
07/12/2016 41.50p 42.33p 41.25p 41.50p 9100
06/12/2016 41.50p 41.50p 41.50p 41.50p 0
05/12/2016 41.50p 42.33p 41.25p 41.50p 5549
02/12/2016 41.50p 42.33p 41.50p 41.50p 792
01/12/2016 41.50p 42.45p 41.32p 41.50p 10512
30/11/2016 41.50p 43.00p 41.25p 41.50p 4663
29/11/2016 41.50p 41.50p 41.50p 41.50p 0
28/11/2016 41.50p 42.45p 41.50p 41.50p 5000
25/11/2016 42.00p 42.45p 41.00p 41.50p 3696
24/11/2016 42.00p 42.00p 42.00p 42.00p 0
23/11/2016 42.00p 42.00p 42.00p 42.00p 0
22/11/2016 42.00p 44.00p 40.02p 42.00p 11753
21/11/2016 42.00p 42.45p 42.00p 42.00p 2332
18/11/2016 42.00p 42.95p 40.20p 42.00p 23713
17/11/2016 42.00p 42.45p 40.75p 42.00p 27191
16/11/2016 42.00p 42.00p 42.00p 42.00p 0
15/11/2016 42.00p 42.45p 42.00p 42.00p 2000
14/11/2016 42.00p 42.00p 40.25p 42.00p 44211
11/11/2016 42.00p 42.00p 42.00p 42.00p 0
10/11/2016 42.00p 42.00p 41.37p 42.00p 3019
09/11/2016 41.50p 44.00p 41.50p 42.00p 22700
08/11/2016 43.00p 44.00p 42.50p 43.00p 11363
07/11/2016 42.50p 45.00p 42.50p 43.00p 10000
04/11/2016 42.50p 42.50p 42.50p 42.50p 0
03/11/2016 42.50p 44.00p 40.00p 42.50p 21078
02/11/2016 42.50p 43.46p 40.10p 42.50p 26587
01/11/2016 43.50p 44.70p 42.00p 42.50p 91039
31/10/2016 42.50p 44.85p 42.50p 43.50p 19685
28/10/2016 42.50p 45.00p 42.50p 42.50p 16000
27/10/2016 42.50p 44.50p 42.50p 42.50p 3278
26/10/2016 42.50p 44.00p 42.00p 42.50p 17113
25/10/2016 42.50p 42.50p 42.00p 42.50p 78223
24/10/2016 42.50p 43.68p 40.02p 42.50p 95955
21/10/2016 41.50p 45.00p 33.30p 42.50p 882043
20/10/2016 53.50p 55.00p 52.60p 53.50p 12044
19/10/2016 53.50p 53.50p 53.50p 53.50p 0
18/10/2016 53.50p 53.50p 52.55p 53.50p 12500
17/10/2016 53.50p 55.00p 52.30p 53.50p 7954
14/10/2016 54.00p 54.97p 52.30p 53.50p 15276
13/10/2016 54.50p 54.50p 54.50p 54.50p 0
12/10/2016 55.00p 55.75p 53.30p 54.50p 26647
11/10/2016 55.00p 55.98p 54.00p 54.00p 19000
10/10/2016 55.00p 55.70p 55.00p 55.00p 178
07/10/2016 55.00p 55.00p 53.65p 55.00p 17000
06/10/2016 55.00p 56.45p 55.00p 55.00p 1000
05/10/2016 55.00p 57.00p 54.00p 55.00p 33754
04/10/2016 53.50p 55.00p 53.50p 55.00p 15000
03/10/2016 53.50p 55.00p 52.45p 53.50p 14473
30/09/2016 53.50p 55.00p 52.45p 53.50p 36856
29/09/2016 54.00p 54.00p 53.00p 53.50p 7362
28/09/2016 55.50p 59.25p 50.00p 54.50p 363207
27/09/2016 55.50p 56.00p 55.50p 55.50p 20550
26/09/2016 55.50p 56.00p 55.50p 55.50p 13335
23/09/2016 55.50p 56.00p 55.50p 55.50p 4938
22/09/2016 57.50p 57.50p 55.50p 55.50p 25320
21/09/2016 57.00p 58.00p 57.00p 57.50p 15033
20/09/2016 57.00p 57.00p 56.00p 57.00p 1000
19/09/2016 59.50p 59.50p 55.00p 57.00p 37809
16/09/2016 59.50p 60.85p 59.50p 59.50p 641
15/09/2016 58.50p 60.00p 58.50p 59.50p 13266
14/09/2016 59.50p 59.50p 58.00p 58.50p 7841
13/09/2016 59.50p 60.00p 58.00p 59.50p 4500
12/09/2016 57.50p 60.00p 57.00p 59.50p 16496
09/09/2016 57.50p 59.00p 57.50p 57.50p 1700
08/09/2016 57.00p 59.00p 57.00p 57.50p 6567
07/09/2016 57.00p 58.00p 57.00p 57.00p 213
06/09/2016 57.00p 58.00p 57.00p 57.00p 3500
05/09/2016 57.00p 57.70p 56.00p 57.00p 33984
02/09/2016 58.00p 59.60p 56.10p 57.00p 15300
01/09/2016 58.00p 58.00p 56.04p 58.00p 12622
31/08/2016 59.50p 59.50p 57.15p 58.00p 12317
30/08/2016 60.50p 61.40p 59.00p 59.50p 20989
26/08/2016 61.50p 62.40p 60.00p 60.50p 11786
25/08/2016 58.50p 61.50p 58.50p 61.50p 31000
24/08/2016 58.00p 58.68p 58.00p 58.50p 9200
23/08/2016 58.00p 58.00p 58.00p 58.00p 0
22/08/2016 58.00p 58.70p 58.00p 58.00p 5048
19/08/2016 58.00p 58.00p 56.32p 58.00p 11194
18/08/2016 58.00p 58.00p 56.75p 58.00p 333
17/08/2016 57.00p 58.00p 57.00p 58.00p 1715
16/08/2016 56.00p 57.00p 56.00p 57.00p 9000
15/08/2016 56.00p 57.00p 55.12p 56.00p 42924
12/08/2016 58.00p 58.70p 55.58p 56.00p 68935
11/08/2016 60.00p 61.35p 57.02p 58.00p 89691
10/08/2016 66.50p 66.50p 53.00p 60.00p 402072
09/08/2016 65.50p 66.45p 65.50p 65.50p 752
08/08/2016 68.00p 68.00p 65.00p 65.00p 29339
05/08/2016 68.50p 69.75p 68.00p 68.00p 1000
04/08/2016 69.50p 69.50p 67.00p 68.50p 11500
03/08/2016 69.50p 69.50p 69.50p 69.50p 0
02/08/2016 69.50p 71.00p 69.50p 69.50p 1500
01/08/2016 69.50p 69.50p 69.50p 69.50p 0
29/07/2016 69.50p 69.50p 67.05p 69.50p 363
28/07/2016 72.50p 75.00p 69.50p 69.50p 20722
27/07/2016 68.50p 72.50p 68.50p 72.50p 39699
26/07/2016 68.50p 68.50p 68.50p 68.50p 0
25/07/2016 68.00p 70.00p 66.30p 68.50p 7615
22/07/2016 68.00p 68.00p 66.02p 68.00p 317
21/07/2016 68.00p 68.00p 66.02p 68.00p 7524
20/07/2016 63.50p 68.00p 63.50p 68.00p 9267
19/07/2016 63.50p 63.50p 63.50p 63.50p 0
18/07/2016 63.50p 63.50p 63.50p 63.50p 0
15/07/2016 63.50p 64.98p 63.50p 63.50p 5000
14/07/2016 63.50p 63.50p 63.50p 63.50p 0
13/07/2016 64.50p 65.70p 63.50p 63.50p 245
12/07/2016 64.50p 65.70p 64.50p 64.50p 1837
11/07/2016 64.50p 65.70p 64.50p 64.50p 3000
08/07/2016 64.50p 65.70p 64.50p 64.50p 1000
07/07/2016 64.50p 64.50p 64.50p 64.50p 0
06/07/2016 66.00p 66.00p 64.50p 64.50p 56500
05/07/2016 64.50p 66.70p 64.50p 66.00p 23184
04/07/2016 66.00p 66.45p 64.50p 64.50p 12492
01/07/2016 64.00p 66.98p 64.00p 66.00p 10793
30/06/2016 64.00p 64.00p 64.00p 64.00p 0
29/06/2016 64.00p 64.00p 64.00p 64.00p 0
28/06/2016 60.00p 64.00p 60.00p 64.00p 18357
27/06/2016 60.50p 60.50p 59.00p 60.00p 53537
24/06/2016 61.50p 62.98p 60.19p 60.50p 23000
23/06/2016 65.00p 65.00p 65.00p 65.00p 0
22/06/2016 65.00p 66.40p 65.00p 65.00p 1000
21/06/2016 62.50p 65.75p 62.50p 65.00p 14690
20/06/2016 61.50p 62.50p 61.50p 62.50p 15000
17/06/2016 61.50p 61.50p 61.02p 61.50p 375
16/06/2016 61.50p 61.50p 61.50p 61.50p 0
15/06/2016 61.50p 61.90p 61.00p 61.50p 3500
14/06/2016 62.50p 62.50p 61.50p 61.50p 40712
13/06/2016 66.50p 66.50p 61.25p 62.50p 81360
10/06/2016 66.50p 67.40p 65.45p 66.50p 10746
09/06/2016 66.50p 67.98p 65.30p 66.50p 23822
08/06/2016 68.50p 68.50p 64.40p 66.50p 58346
07/06/2016 71.50p 72.00p 68.00p 68.50p 25450
06/06/2016 69.50p 73.00p 69.00p 71.50p 40490
03/06/2016 74.00p 74.00p 66.67p 69.50p 245546
02/06/2016 74.00p 74.00p 73.00p 74.00p 863
01/06/2016 72.50p 75.00p 69.65p 74.00p 160416
31/05/2016 72.50p 73.50p 72.50p 72.50p 6246
27/05/2016 72.50p 72.50p 72.50p 72.50p 0
26/05/2016 72.50p 72.50p 72.40p 72.50p 15000
25/05/2016 72.50p 72.50p 70.50p 72.50p 5476
24/05/2016 72.50p 72.50p 72.45p 72.50p 8000
23/05/2016 72.50p 72.50p 70.00p 72.50p 16066
20/05/2016 72.50p 72.50p 72.50p 72.50p 0
19/05/2016 72.50p 73.50p 70.25p 72.50p 2322
18/05/2016 72.50p 72.50p 72.50p 72.50p 0
17/05/2016 74.00p 74.00p 70.55p 72.50p 9220
16/05/2016 74.00p 74.00p 74.00p 74.00p 0
13/05/2016 74.00p 74.50p 73.00p 74.00p 6386
12/05/2016 75.50p 75.50p 73.00p 74.00p 52500
11/05/2016 75.00p 75.00p 73.50p 75.00p 12500
10/05/2016 75.00p 75.00p 75.00p 75.00p 0
09/05/2016 75.00p 75.00p 73.00p 75.00p 2780
06/05/2016 75.00p 75.00p 75.00p 75.00p 0
05/05/2016 75.00p 76.70p 75.00p 75.00p 2000
04/05/2016 75.00p 75.00p 75.00p 75.00p 0
03/05/2016 77.00p 77.00p 75.00p 75.00p 25250
29/04/2016 75.00p 77.90p 75.00p 77.00p 25000
28/04/2016 75.00p 76.60p 73.50p 75.00p 4724
27/04/2016 75.00p 75.00p 74.00p 75.00p 1000
26/04/2016 75.50p 75.50p 72.50p 75.00p 46500
25/04/2016 75.50p 75.50p 75.00p 75.50p 0
22/04/2016 76.50p 78.00p 74.00p 75.50p 28291
21/04/2016 76.00p 77.38p 76.00p 76.50p 4000
20/04/2016 78.00p 78.00p 75.00p 76.00p 24394
19/04/2016 75.00p 79.00p 75.00p 78.00p 22320
18/04/2016 75.00p 75.00p 75.00p 75.00p 0
15/04/2016 75.00p 75.00p 75.00p 75.00p 0
14/04/2016 74.00p 75.00p 74.00p 75.00p 0
13/04/2016 74.00p 75.00p 72.00p 74.00p 19700
12/04/2016 74.00p 74.50p 74.00p 74.00p 0
11/04/2016 73.50p 75.00p 73.50p 74.00p 3660

*Close Price adjusted for both dividends and splits