RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/11/2024 105.00p 107.86p 100.10p 105.00p 1205
14/11/2024 105.00p 105.00p 100.00p 105.00p 5000
13/11/2024 105.00p 107.86p 105.00p 105.00p 0
12/11/2024 105.00p 105.00p 100.00p 105.00p 7000
11/11/2024 105.00p 105.71p 105.00p 105.00p 0
08/11/2024 105.00p 105.71p 105.00p 105.00p 0
07/11/2024 105.00p 106.25p 100.10p 105.00p 5819
06/11/2024 105.00p 105.71p 105.00p 105.00p 0
05/11/2024 105.00p 105.00p 100.00p 105.00p 5711
04/11/2024 105.00p 105.00p 100.10p 105.00p 2899
01/11/2024 105.00p 105.71p 105.00p 105.00p 0
31/10/2024 105.00p 105.00p 100.25p 105.00p 2199
30/10/2024 102.50p 105.00p 101.75p 105.00p 5000
29/10/2024 102.50p 102.50p 100.00p 102.50p 12500
28/10/2024 102.50p 103.50p 100.00p 102.50p 18519
25/10/2024 102.50p 102.50p 102.50p 102.50p 0
24/10/2024 102.50p 103.10p 100.00p 102.50p 5138
23/10/2024 105.00p 105.00p 100.00p 102.50p 22342
22/10/2024 105.00p 107.00p 105.00p 105.00p 38
21/10/2024 105.00p 105.00p 104.55p 105.00p 0
18/10/2024 105.00p 105.00p 104.55p 105.00p 0
17/10/2024 105.00p 107.00p 102.25p 105.00p 12500
16/10/2024 105.00p 105.75p 105.00p 105.00p 8000
15/10/2024 105.00p 105.00p 100.00p 105.00p 26157
14/10/2024 105.00p 107.00p 101.33p 105.00p 12103
11/10/2024 105.00p 107.00p 101.33p 105.00p 8376
10/10/2024 105.00p 107.27p 105.00p 105.00p 0
09/10/2024 105.00p 107.00p 100.00p 105.00p 28661
08/10/2024 100.00p 105.00p 87.75p 105.00p 1038949
07/10/2024 100.00p 102.27p 100.00p 100.00p 0
04/10/2024 100.00p 104.25p 97.28p 100.00p 1253
03/10/2024 100.00p 104.45p 100.00p 100.00p 10279
02/10/2024 100.00p 104.50p 96.75p 100.00p 3233
01/10/2024 95.00p 102.97p 95.00p 100.00p 4347
30/09/2024 97.50p 98.50p 93.11p 95.00p 12239
27/09/2024 97.50p 97.50p 93.11p 97.50p 6545
26/09/2024 97.50p 97.50p 93.11p 97.50p 3000
25/09/2024 97.50p 103.00p 97.00p 97.50p 7049
24/09/2024 100.00p 103.00p 92.90p 100.00p 13385
23/09/2024 100.00p 100.00p 96.75p 100.00p 2525
20/09/2024 100.00p 103.00p 100.00p 100.00p 2951
19/09/2024 100.00p 103.25p 95.25p 100.00p 8263
18/09/2024 100.00p 100.00p 98.50p 100.00p 10000
17/09/2024 100.00p 104.50p 100.00p 100.00p 385
16/09/2024 100.00p 100.00p 98.50p 100.00p 33
13/09/2024 100.00p 105.00p 100.00p 100.00p 10000
12/09/2024 100.00p 100.00p 99.29p 100.00p 0
11/09/2024 100.00p 100.00p 99.29p 100.00p 0
10/09/2024 100.00p 103.47p 96.75p 100.00p 2903
09/09/2024 100.00p 100.00p 96.60p 100.00p 30000
06/09/2024 100.00p 104.25p 98.77p 100.00p 6022
05/09/2024 100.00p 104.50p 98.12p 100.00p 4110
04/09/2024 105.00p 105.00p 100.50p 102.50p 25553
03/09/2024 107.50p 107.50p 103.00p 105.00p 4423
02/09/2024 107.50p 111.45p 107.50p 107.50p 294
30/08/2024 107.50p 111.75p 103.00p 107.50p 3690
29/08/2024 107.50p 107.50p 103.00p 107.50p 1014
28/08/2024 110.00p 112.90p 106.00p 107.50p 25869
27/08/2024 100.00p 114.00p 100.00p 110.00p 11364
23/08/2024 100.00p 100.00p 98.50p 100.00p 521
22/08/2024 102.50p 105.00p 97.13p 100.00p 369
21/08/2024 102.50p 102.50p 96.94p 102.50p 20236
20/08/2024 102.50p 103.68p 102.50p 102.50p 0
19/08/2024 102.50p 109.85p 95.00p 102.50p 28091
16/08/2024 105.00p 109.00p 100.00p 102.50p 35170
15/08/2024 105.00p 105.00p 103.75p 105.00p 0
14/08/2024 107.50p 108.50p 102.10p 105.00p 35000
13/08/2024 107.50p 115.00p 107.50p 107.50p 890
12/08/2024 102.50p 115.00p 102.50p 107.50p 14351
09/08/2024 102.50p 102.50p 99.00p 102.50p 790
08/08/2024 102.50p 109.70p 100.60p 102.50p 6868
07/08/2024 102.50p 104.00p 98.50p 102.50p 7800
06/08/2024 102.50p 109.00p 96.80p 102.50p 5637
05/08/2024 112.50p 112.50p 100.00p 102.50p 43191
02/08/2024 112.50p 118.00p 106.00p 112.50p 229
01/08/2024 112.50p 118.00p 105.75p 112.50p 6503
31/07/2024 112.50p 112.50p 107.60p 112.50p 5075
30/07/2024 112.50p 112.50p 107.53p 112.50p 5058
29/07/2024 112.50p 119.00p 107.25p 112.50p 42220
26/07/2024 112.50p 115.70p 111.32p 112.50p 10811
25/07/2024 112.50p 115.80p 110.00p 112.50p 9136
24/07/2024 117.50p 120.00p 107.00p 112.50p 80906
23/07/2024 115.00p 124.80p 115.00p 120.00p 22307
22/07/2024 115.00p 119.00p 111.00p 115.00p 3060
19/07/2024 107.50p 115.00p 100.00p 115.00p 2024
18/07/2024 115.00p 119.00p 113.50p 115.00p 873
17/07/2024 115.00p 115.00p 113.75p 115.00p 0
16/07/2024 115.00p 115.00p 113.50p 115.00p 2500
15/07/2024 115.00p 119.00p 115.00p 115.00p 42
12/07/2024 117.50p 119.80p 112.60p 115.00p 15624
11/07/2024 115.00p 124.00p 115.00p 117.50p 3026
10/07/2024 107.50p 119.50p 107.50p 115.00p 23831
09/07/2024 107.50p 113.50p 104.50p 107.50p 1507
08/07/2024 107.50p 114.00p 105.50p 107.50p 10769
05/07/2024 107.50p 107.50p 107.50p 107.50p 0
04/07/2024 100.00p 109.00p 100.00p 107.50p 15160
03/07/2024 107.50p 107.50p 95.20p 100.00p 65658
02/07/2024 107.50p 112.00p 101.50p 107.50p 21731
01/07/2024 107.50p 114.70p 103.50p 107.50p 10935
28/06/2024 107.50p 114.70p 103.40p 107.50p 19654
27/06/2024 107.50p 114.70p 103.00p 107.50p 834
26/06/2024 107.50p 114.70p 102.25p 107.50p 6008
25/06/2024 112.50p 116.80p 101.00p 107.50p 16692
24/06/2024 115.00p 116.90p 105.15p 112.50p 15547
21/06/2024 117.50p 119.50p 110.20p 115.00p 33037
20/06/2024 122.50p 122.50p 115.00p 117.50p 7476
19/06/2024 122.50p 123.50p 120.00p 122.50p 9181
18/06/2024 117.50p 127.00p 115.30p 122.50p 5861
17/06/2024 117.50p 120.50p 117.50p 117.50p 2000
14/06/2024 117.50p 119.50p 112.50p 117.50p 16645
13/06/2024 117.50p 117.50p 111.25p 117.50p 2258
12/06/2024 122.50p 122.50p 111.00p 117.50p 3698
11/06/2024 122.50p 127.45p 120.00p 122.50p 1527
10/06/2024 125.00p 129.00p 115.30p 122.50p 30565
07/06/2024 115.00p 129.00p 115.00p 125.00p 62448
06/06/2024 112.50p 125.00p 112.50p 115.00p 59150
05/06/2024 105.00p 118.00p 100.50p 115.00p 172840
04/06/2024 105.00p 108.45p 100.50p 105.00p 30323
03/06/2024 100.00p 109.00p 100.00p 105.00p 23697
31/05/2024 97.50p 109.00p 95.20p 100.00p 95681
30/05/2024 95.00p 99.80p 95.00p 97.50p 10631
29/05/2024 95.00p 95.00p 91.50p 95.00p 527
28/05/2024 95.00p 99.00p 90.75p 95.00p 23342
24/05/2024 95.00p 99.00p 95.00p 95.00p 516
23/05/2024 92.50p 98.50p 86.27p 95.00p 5226
22/05/2024 90.00p 94.00p 90.00p 92.50p 5120
21/05/2024 90.00p 93.90p 90.00p 90.00p 1827
20/05/2024 90.00p 94.00p 90.00p 90.00p 2692
17/05/2024 92.50p 94.50p 85.10p 90.00p 18901
16/05/2024 95.00p 95.00p 92.50p 92.50p 14202
15/05/2024 95.00p 98.50p 90.20p 95.00p 3913
14/05/2024 95.00p 98.50p 90.20p 95.00p 1293
13/05/2024 97.50p 99.00p 90.00p 95.00p 9079
10/05/2024 97.50p 103.00p 90.00p 97.50p 17542
09/05/2024 97.50p 103.00p 96.63p 97.50p 5268
08/05/2024 97.50p 97.50p 90.00p 97.50p 40256
07/05/2024 90.00p 102.00p 90.00p 97.50p 66108
03/05/2024 85.00p 93.00p 85.00p 90.00p 7517
02/05/2024 85.00p 86.50p 85.00p 85.00p 5642
01/05/2024 82.50p 85.00p 80.50p 85.00p 23076
30/04/2024 82.50p 83.50p 82.50p 82.50p 8001
29/04/2024 82.50p 87.75p 80.31p 82.50p 33904
26/04/2024 82.50p 84.50p 80.00p 82.50p 8419
25/04/2024 82.50p 84.25p 82.50p 82.50p 3224
24/04/2024 82.50p 84.50p 82.50p 82.50p 10002
23/04/2024 82.50p 84.50p 82.50p 82.50p 11820
22/04/2024 82.50p 84.50p 82.50p 82.50p 5055
19/04/2024 82.50p 82.50p 80.00p 82.50p 8464
18/04/2024 82.50p 84.75p 80.75p 82.50p 7693
17/04/2024 82.50p 83.50p 80.00p 82.50p 26541
16/04/2024 87.50p 87.50p 75.50p 82.50p 30352
15/04/2024 87.50p 87.50p 85.00p 87.50p 1428
12/04/2024 95.00p 97.00p 85.00p 87.50p 20777
11/04/2024 95.00p 96.90p 95.00p 95.00p 5414
10/04/2024 95.00p 97.00p 90.30p 95.00p 7871
09/04/2024 95.00p 97.00p 91.50p 95.00p 21026
08/04/2024 95.00p 97.00p 91.50p 95.00p 21709
05/04/2024 95.00p 97.00p 91.29p 95.00p 19938
04/04/2024 95.00p 98.56p 90.00p 95.00p 35554
03/04/2024 95.00p 100.00p 95.00p 95.00p 1204
02/04/2024 95.00p 99.00p 95.00p 95.00p 9406
28/03/2024 90.00p 99.00p 86.89p 95.00p 104825
27/03/2024 90.00p 94.00p 90.00p 90.00p 14366
26/03/2024 85.00p 94.00p 85.00p 90.00p 54301
25/03/2024 70.00p 89.00p 70.00p 85.00p 96963
22/03/2024 70.00p 74.00p 65.00p 70.00p 16914
21/03/2024 70.00p 72.97p 70.00p 70.00p 600
20/03/2024 70.00p 70.00p 70.00p 70.00p 0
19/03/2024 70.00p 70.00p 69.21p 70.00p 0
18/03/2024 70.00p 70.00p 67.00p 70.00p 10000
15/03/2024 70.00p 70.00p 67.00p 70.00p 306
14/03/2024 70.00p 70.00p 69.21p 70.00p 0
13/03/2024 70.00p 74.00p 67.00p 70.00p 20186
12/03/2024 70.00p 70.00p 69.21p 70.00p 0
11/03/2024 70.00p 70.00p 69.21p 70.00p 0
08/03/2024 67.50p 70.00p 67.50p 70.00p 5472
07/03/2024 67.50p 67.50p 66.07p 67.50p 0
06/03/2024 67.50p 69.50p 66.07p 67.50p 1990
05/03/2024 67.50p 67.50p 66.07p 67.50p 0
04/03/2024 67.50p 67.50p 66.50p 67.50p 10119
01/03/2024 67.50p 67.50p 66.07p 67.50p 0
29/02/2024 67.50p 69.50p 67.50p 67.50p 1
28/02/2024 67.50p 67.50p 66.07p 67.50p 0
27/02/2024 67.50p 67.50p 66.07p 67.50p 0
26/02/2024 67.50p 69.52p 66.50p 67.50p 23240
23/02/2024 67.50p 67.50p 65.75p 67.50p 1037
22/02/2024 67.50p 69.50p 67.50p 67.50p 2425
21/02/2024 67.50p 67.50p 66.07p 67.50p 0
20/02/2024 67.50p 67.50p 66.07p 67.50p 0
19/02/2024 67.50p 69.50p 67.50p 67.50p 2
16/02/2024 67.50p 67.50p 66.07p 67.50p 0
15/02/2024 67.50p 69.50p 67.50p 67.50p 2862
14/02/2024 67.50p 69.50p 67.50p 67.50p 5002
13/02/2024 71.00p 71.80p 65.15p 67.50p 13837
12/02/2024 71.00p 71.70p 71.00p 71.00p 5002
09/02/2024 71.00p 71.80p 70.70p 71.00p 4894
08/02/2024 71.00p 71.89p 71.00p 71.00p 5804
07/02/2024 71.00p 71.94p 71.00p 71.00p 4289
06/02/2024 75.00p 75.00p 70.00p 71.00p 20321
05/02/2024 75.00p 75.00p 73.12p 75.00p 3249

*Close Price adjusted for both dividends and splits