Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Under Review Everyman Media Group (EMAN) by Canaccord Genuity
- Buy IG Design Group (IGR) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Jefferies
- Sell Associated British Foods (ABF) by Citi
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
- Hold Frasers Group (FRAS) by Shore Capital
- Underperform HGCapital Trust (HGT) by Jefferies
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Watch Luceco (LUCE) by Steve Moore in ShareProphets
- Outperform Ecora Resources (ECOR) by RBC Capital
- Hold Fevertree Drinks (FEVR) by Berenberg
- Buy Luceco (LUCE) by Jefferies
- Hold Burberry Group (BRBY) by Berenberg
- Hold WH Smith (SMWH) by Berenberg
- Hold The Renewables Infrastructure Group Limited (TRIG) by Jefferies
- Buy Zegona Communications (ZEG) by Berenberg
- Neutral Crest Nicholson Holdings (CRST) by JP Morgan
RTC Group (RTC) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/09/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 02/09/2025 | 95.00p | 95.66p | 92.73p | 95.00p | 2432 |
| 01/09/2025 | 95.00p | 95.75p | 95.00p | 95.00p | 4533 |
| 29/08/2025 | 95.00p | 95.00p | 91.00p | 95.00p | 12953 |
| 28/08/2025 | 95.00p | 96.50p | 95.00p | 95.00p | 10 |
| 27/08/2025 | 95.00p | 96.50p | 91.00p | 95.00p | 1717 |
| 26/08/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 22/08/2025 | 95.00p | 96.00p | 95.00p | 95.00p | 2083 |
| 21/08/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 20/08/2025 | 95.00p | 95.00p | 92.00p | 95.00p | 30000 |
| 19/08/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 18/08/2025 | 95.00p | 97.00p | 95.00p | 95.00p | 3 |
| 15/08/2025 | 95.00p | 97.00p | 91.50p | 95.00p | 7700 |
| 14/08/2025 | 97.50p | 97.50p | 90.00p | 95.00p | 9893 |
| 13/08/2025 | 97.50p | 98.00p | 91.25p | 97.50p | 24039 |
| 12/08/2025 | 97.50p | 97.50p | 96.50p | 97.50p | 4510 |
| 11/08/2025 | 97.50p | 97.50p | 90.00p | 97.50p | 10643 |
| 08/08/2025 | 97.50p | 97.50p | 92.52p | 97.50p | 360 |
| 07/08/2025 | 102.50p | 102.50p | 95.55p | 97.50p | 18000 |
| 06/08/2025 | 102.50p | 103.13p | 102.50p | 102.50p | 0 |
| 05/08/2025 | 102.50p | 102.50p | 101.98p | 102.50p | 4898 |
| 04/08/2025 | 102.50p | 102.90p | 101.98p | 102.50p | 7103 |
| 01/08/2025 | 102.50p | 102.90p | 100.05p | 102.50p | 6557 |
| 31/07/2025 | 102.50p | 103.20p | 102.27p | 102.50p | 5318 |
| 30/07/2025 | 102.50p | 104.25p | 100.05p | 102.50p | 5542 |
| 29/07/2025 | 102.50p | 102.50p | 100.05p | 102.50p | 1155 |
| 28/07/2025 | 95.00p | 105.00p | 95.00p | 102.50p | 30696 |
| 25/07/2025 | 95.00p | 95.00p | 92.55p | 95.00p | 952 |
| 24/07/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 23/07/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 22/07/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 21/07/2025 | 95.00p | 99.90p | 92.20p | 95.00p | 6007 |
| 18/07/2025 | 95.00p | 99.32p | 94.80p | 95.00p | 20183 |
| 17/07/2025 | 95.00p | 95.45p | 95.00p | 95.00p | 0 |
| 16/07/2025 | 95.00p | 95.45p | 95.00p | 95.00p | 0 |
| 15/07/2025 | 95.00p | 95.45p | 95.00p | 95.00p | 0 |
| 14/07/2025 | 95.00p | 95.00p | 92.00p | 95.00p | 5899 |
| 11/07/2025 | 95.00p | 95.00p | 91.40p | 95.00p | 4713 |
| 10/07/2025 | 95.00p | 95.20p | 90.00p | 95.00p | 6200 |
| 09/07/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 08/07/2025 | 95.00p | 95.00p | 91.40p | 95.00p | 1017 |
| 07/07/2025 | 95.00p | 95.00p | 91.40p | 95.00p | 4884 |
| 04/07/2025 | 95.00p | 95.00p | 91.25p | 95.00p | 3288 |
| 03/07/2025 | 95.00p | 95.87p | 95.00p | 95.00p | 10500 |
| 02/07/2025 | 95.00p | 95.87p | 95.00p | 95.00p | 10 |
| 01/07/2025 | 95.00p | 96.00p | 95.00p | 95.00p | 16051 |
| 30/06/2025 | 95.00p | 95.00p | 91.00p | 95.00p | 441 |
| 27/06/2025 | 95.00p | 96.25p | 91.00p | 95.00p | 8080 |
| 26/06/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 25/06/2025 | 95.00p | 95.00p | 92.73p | 95.00p | 0 |
| 24/06/2025 | 97.50p | 97.50p | 90.10p | 95.00p | 3893 |
| 23/06/2025 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/06/2025 | 97.50p | 98.00p | 95.00p | 97.50p | 3673 |
| 19/06/2025 | 97.50p | 97.72p | 97.50p | 97.50p | 1000 |
| 18/06/2025 | 97.50p | 98.00p | 95.05p | 97.50p | 251 |
| 17/06/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 4000 |
| 16/06/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 9600 |
| 13/06/2025 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 12/06/2025 | 97.50p | 97.50p | 95.05p | 97.50p | 1087 |
| 11/06/2025 | 97.50p | 97.50p | 95.13p | 97.50p | 10000 |
| 10/06/2025 | 97.50p | 97.50p | 95.13p | 97.50p | 1956 |
| 09/06/2025 | 97.50p | 98.47p | 97.50p | 97.50p | 6087 |
| 06/06/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 5331 |
| 05/06/2025 | 97.50p | 98.75p | 95.05p | 97.50p | 880 |
| 04/06/2025 | 97.50p | 98.75p | 95.05p | 97.50p | 3333 |
| 03/06/2025 | 97.50p | 99.75p | 95.00p | 97.50p | 13000 |
| 02/06/2025 | 97.50p | 99.95p | 95.00p | 97.50p | 21944 |
| 30/05/2025 | 100.00p | 100.00p | 96.00p | 97.50p | 1820 |
| 29/05/2025 | 100.00p | 104.00p | 95.10p | 100.00p | 24078 |
| 28/05/2025 | 100.00p | 110.00p | 100.00p | 105.00p | 22600 |
| 27/05/2025 | 97.50p | 105.00p | 95.30p | 100.00p | 27967 |
| 23/05/2025 | 97.50p | 100.00p | 95.05p | 97.50p | 18536 |
| 22/05/2025 | 95.00p | 98.00p | 95.00p | 97.50p | 30280 |
| 21/05/2025 | 97.50p | 97.50p | 90.00p | 95.00p | 37959 |
| 20/05/2025 | 97.50p | 99.00p | 95.05p | 97.50p | 22164 |
| 19/05/2025 | 95.00p | 99.95p | 94.38p | 97.50p | 43628 |
| 16/05/2025 | 90.00p | 98.00p | 90.00p | 95.00p | 42607 |
| 15/05/2025 | 90.00p | 94.90p | 90.00p | 90.00p | 2127 |
| 14/05/2025 | 90.00p | 92.22p | 90.00p | 90.00p | 13850 |
| 13/05/2025 | 90.00p | 92.25p | 89.00p | 90.00p | 13240 |
| 12/05/2025 | 90.00p | 92.50p | 88.78p | 90.00p | 20883 |
| 09/05/2025 | 90.00p | 90.90p | 88.00p | 90.00p | 15978 |
| 08/05/2025 | 90.00p | 90.90p | 90.00p | 90.00p | 1730 |
| 07/05/2025 | 90.00p | 91.00p | 90.00p | 90.00p | 10978 |
| 06/05/2025 | 90.00p | 90.97p | 90.00p | 90.00p | 102 |
| 02/05/2025 | 90.00p | 92.50p | 86.50p | 90.00p | 25550 |
| 01/05/2025 | 90.00p | 90.00p | 86.50p | 90.00p | 9795 |
| 30/04/2025 | 90.00p | 93.75p | 86.50p | 90.00p | 317 |
| 29/04/2025 | 92.50p | 92.50p | 86.50p | 90.00p | 15801 |
| 28/04/2025 | 92.50p | 94.50p | 90.00p | 92.50p | 22268 |
| 25/04/2025 | 92.50p | 93.50p | 92.50p | 92.50p | 10681 |
| 24/04/2025 | 92.50p | 93.50p | 92.50p | 92.50p | 1600 |
| 23/04/2025 | 92.50p | 93.75p | 91.00p | 92.50p | 9476 |
| 22/04/2025 | 92.50p | 94.95p | 91.00p | 92.50p | 3850 |
| 17/04/2025 | 92.50p | 92.50p | 92.35p | 92.50p | 0 |
| 16/04/2025 | 92.50p | 92.50p | 91.55p | 92.50p | 11883 |
| 15/04/2025 | 92.50p | 92.50p | 90.00p | 92.50p | 10674 |
| 14/04/2025 | 92.50p | 94.50p | 80.00p | 92.50p | 1065824 |
| 11/04/2025 | 92.50p | 94.10p | 91.00p | 92.50p | 3722 |
| 10/04/2025 | 92.50p | 94.75p | 91.00p | 92.50p | 3314 |
| 09/04/2025 | 95.00p | 95.90p | 90.00p | 92.50p | 15428 |
| 08/04/2025 | 95.00p | 95.20p | 95.00p | 95.00p | 1200 |
| 07/04/2025 | 95.00p | 95.00p | 93.20p | 95.00p | 0 |
| 04/04/2025 | 95.00p | 95.20p | 95.00p | 95.00p | 728 |
| 03/04/2025 | 95.00p | 95.20p | 95.00p | 95.00p | 119 |
| 02/04/2025 | 95.00p | 95.90p | 92.00p | 95.00p | 19115 |
| 01/04/2025 | 95.00p | 95.00p | 93.20p | 95.00p | 0 |
| 31/03/2025 | 95.00p | 95.00p | 92.00p | 95.00p | 3497 |
| 28/03/2025 | 95.00p | 95.90p | 92.67p | 95.00p | 12530 |
| 27/03/2025 | 95.00p | 95.00p | 93.20p | 95.00p | 0 |
| 26/03/2025 | 95.00p | 95.90p | 92.00p | 95.00p | 5810 |
| 25/03/2025 | 92.50p | 96.00p | 90.05p | 95.00p | 78054 |
| 24/03/2025 | 105.00p | 105.00p | 90.00p | 92.50p | 35985 |
| 21/03/2025 | 105.00p | 109.50p | 103.60p | 105.00p | 32378 |
| 20/03/2025 | 105.00p | 109.45p | 105.00p | 105.00p | 1116 |
| 19/03/2025 | 105.00p | 109.50p | 102.55p | 105.00p | 1635 |
| 18/03/2025 | 100.00p | 105.00p | 100.00p | 105.00p | 6883 |
| 17/03/2025 | 100.00p | 105.00p | 100.00p | 100.00p | 15410 |
| 14/03/2025 | 100.00p | 104.46p | 100.00p | 100.00p | 2544 |
| 13/03/2025 | 100.00p | 104.50p | 100.00p | 100.00p | 6952 |
| 12/03/2025 | 100.00p | 103.00p | 95.10p | 100.00p | 9060 |
| 11/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 10/03/2025 | 100.00p | 100.00p | 95.50p | 100.00p | 1018 |
| 07/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 06/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 05/03/2025 | 100.00p | 100.50p | 95.10p | 100.00p | 12839 |
| 04/03/2025 | 100.00p | 101.95p | 96.27p | 100.00p | 26076 |
| 03/03/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 28/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 27/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 26/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 25/02/2025 | 100.00p | 100.00p | 97.52p | 100.00p | 3077 |
| 24/02/2025 | 100.00p | 102.00p | 97.52p | 100.00p | 5577 |
| 21/02/2025 | 100.00p | 100.00p | 97.50p | 100.00p | 5335 |
| 20/02/2025 | 100.00p | 104.90p | 97.65p | 100.00p | 2836 |
| 19/02/2025 | 100.00p | 100.00p | 99.21p | 100.00p | 0 |
| 18/02/2025 | 100.00p | 104.75p | 100.00p | 100.00p | 472 |
| 17/02/2025 | 100.00p | 105.00p | 100.00p | 100.00p | 2853 |
| 14/02/2025 | 100.00p | 100.00p | 97.50p | 100.00p | 2675 |
| 13/02/2025 | 97.50p | 100.00p | 95.05p | 100.00p | 40289 |
| 12/02/2025 | 97.50p | 100.00p | 95.05p | 97.50p | 23968 |
| 11/02/2025 | 97.50p | 100.00p | 97.50p | 97.50p | 12742 |
| 10/02/2025 | 97.50p | 99.90p | 95.05p | 97.50p | 20281 |
| 07/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 06/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 05/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 04/02/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 03/02/2025 | 97.50p | 97.50p | 95.25p | 97.50p | 700 |
| 31/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 30/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 29/01/2025 | 97.50p | 99.75p | 97.50p | 97.50p | 1998 |
| 28/01/2025 | 97.50p | 100.00p | 97.50p | 97.50p | 20000 |
| 27/01/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 8222 |
| 24/01/2025 | 97.50p | 97.50p | 92.25p | 97.50p | 17000 |
| 23/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 22/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 21/01/2025 | 97.50p | 98.00p | 97.50p | 97.50p | 1000 |
| 20/01/2025 | 95.00p | 97.50p | 93.02p | 97.50p | 22463 |
| 17/01/2025 | 95.00p | 95.00p | 94.40p | 95.00p | 0 |
| 16/01/2025 | 95.00p | 95.00p | 93.02p | 95.00p | 138 |
| 15/01/2025 | 92.50p | 95.00p | 92.50p | 95.00p | 5000 |
| 14/01/2025 | 92.50p | 92.50p | 91.07p | 92.50p | 0 |
| 13/01/2025 | 95.00p | 95.00p | 92.50p | 92.50p | 9300 |
| 10/01/2025 | 95.00p | 95.00p | 92.50p | 95.00p | 6196 |
| 09/01/2025 | 97.50p | 97.50p | 95.00p | 95.00p | 4500 |
| 08/01/2025 | 97.50p | 97.50p | 96.90p | 97.50p | 4425 |
| 07/01/2025 | 97.50p | 97.50p | 95.00p | 97.50p | 673 |
| 06/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 03/01/2025 | 97.50p | 98.64p | 97.50p | 97.50p | 0 |
| 02/01/2025 | 97.50p | 97.75p | 95.05p | 97.50p | 8150 |
| 31/12/2024 | 97.50p | 97.50p | 95.05p | 97.50p | 2421 |
| 30/12/2024 | 97.50p | 97.50p | 95.05p | 97.50p | 801 |
| 27/12/2024 | 97.50p | 97.50p | 96.36p | 97.50p | 0 |
| 24/12/2024 | 97.50p | 97.50p | 96.36p | 97.50p | 0 |
| 23/12/2024 | 97.50p | 97.50p | 95.05p | 97.50p | 1807 |
| 20/12/2024 | 97.50p | 97.50p | 96.36p | 97.50p | 0 |
| 19/12/2024 | 100.00p | 100.00p | 95.11p | 97.50p | 2000 |
| 18/12/2024 | 100.00p | 100.00p | 100.00p | 100.00p | 4982 |
| 17/12/2024 | 100.00p | 100.98p | 95.10p | 100.00p | 12172 |
| 16/12/2024 | 100.00p | 100.00p | 96.50p | 100.00p | 9836 |
| 13/12/2024 | 100.00p | 102.00p | 96.50p | 100.00p | 5307 |
| 12/12/2024 | 102.50p | 102.50p | 100.00p | 100.00p | 5000 |
| 11/12/2024 | 102.50p | 103.13p | 102.50p | 102.50p | 0 |
| 10/12/2024 | 105.00p | 105.00p | 100.10p | 102.50p | 1700 |
| 09/12/2024 | 105.00p | 105.00p | 100.25p | 105.00p | 3589 |
| 06/12/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 10470 |
| 05/12/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 55 |
| 04/12/2024 | 105.00p | 105.00p | 101.40p | 105.00p | 3771 |
| 03/12/2024 | 105.00p | 105.00p | 101.27p | 105.00p | 6000 |
| 02/12/2024 | 105.00p | 107.90p | 105.00p | 105.00p | 478 |
| 29/11/2024 | 105.00p | 105.71p | 105.00p | 105.00p | 0 |
| 28/11/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 27/11/2024 | 105.00p | 105.00p | 104.55p | 105.00p | 0 |
| 26/11/2024 | 105.00p | 107.97p | 101.00p | 105.00p | 4387 |
| 25/11/2024 | 105.00p | 108.00p | 105.00p | 105.00p | 27 |
| 22/11/2024 | 97.50p | 105.71p | 97.50p | 105.00p | 16383 |
| 21/11/2024 | 102.50p | 109.90p | 97.50p | 97.50p | 5041 |
| 20/11/2024 | 102.50p | 103.68p | 102.50p | 102.50p | 0 |
| 19/11/2024 | 105.00p | 105.50p | 100.26p | 105.00p | 5251 |
| 18/11/2024 | 105.00p | 105.00p | 104.25p | 105.00p | 4000 |
*Close Price adjusted for both dividends and splits