RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/09/2022 19.00p 19.00p 19.00p 19.00p 0
28/09/2022 19.00p 19.00p 19.00p 19.00p 0
27/09/2022 19.00p 19.00p 19.00p 19.00p 0
26/09/2022 19.00p 19.00p 19.00p 19.00p 0
23/09/2022 19.00p 19.00p 19.00p 19.00p 0
22/09/2022 19.00p 19.00p 19.00p 19.00p 0
21/09/2022 19.00p 19.00p 19.00p 19.00p 0
20/09/2022 19.00p 19.00p 19.00p 19.00p 0
19/09/2022 20.50p 20.50p 18.00p 19.00p 15000
16/09/2022 20.50p 20.50p 18.00p 19.00p 15000
15/09/2022 20.50p 20.50p 18.10p 20.50p 6823
14/09/2022 20.50p 20.50p 20.50p 20.50p 0
13/09/2022 20.50p 20.50p 20.50p 20.50p 0
12/09/2022 20.50p 20.50p 20.50p 20.50p 0
09/09/2022 20.50p 20.50p 20.50p 20.50p 0
08/09/2022 20.50p 20.50p 20.50p 20.50p 0
07/09/2022 20.50p 20.50p 18.20p 20.50p 5154
06/09/2022 20.50p 20.50p 20.50p 20.50p 0
05/09/2022 20.50p 20.50p 20.50p 20.50p 0
02/09/2022 20.50p 20.50p 20.50p 20.50p 0
01/09/2022 20.50p 20.50p 20.50p 20.50p 0
31/08/2022 20.50p 20.50p 20.50p 20.50p 0
30/08/2022 20.50p 20.50p 20.50p 20.50p 0
29/08/2022 20.50p 20.50p 20.50p 20.50p 0
26/08/2022 20.50p 20.50p 20.50p 20.50p 0
25/08/2022 20.50p 20.50p 20.50p 20.50p 0
24/08/2022 20.50p 20.50p 20.50p 20.50p 0
23/08/2022 20.50p 20.50p 20.50p 20.50p 0
22/08/2022 20.50p 20.50p 20.50p 20.50p 0
19/08/2022 20.50p 20.50p 20.50p 20.50p 0
18/08/2022 20.50p 20.50p 20.50p 20.50p 0
17/08/2022 20.50p 20.50p 20.50p 20.50p 0
16/08/2022 21.00p 21.00p 19.08p 20.50p 33000
15/08/2022 21.00p 21.00p 21.00p 21.00p 0
12/08/2022 20.50p 22.40p 18.50p 21.00p 5921
11/08/2022 20.50p 20.50p 20.50p 20.50p 0
10/08/2022 20.50p 20.50p 20.50p 20.50p 0
09/08/2022 20.50p 20.50p 20.50p 20.50p 0
08/08/2022 20.50p 20.50p 20.50p 20.50p 0
05/08/2022 20.50p 20.50p 20.50p 20.50p 0
04/08/2022 20.50p 20.50p 20.50p 20.50p 0
03/08/2022 19.50p 21.00p 19.50p 20.50p 4000
02/08/2022 21.50p 21.50p 19.50p 19.50p 55521
01/08/2022 21.50p 22.94p 21.50p 21.50p 3008
29/07/2022 21.50p 22.40p 21.50p 21.50p 25400
28/07/2022 22.00p 22.00p 22.00p 22.00p 0
27/07/2022 22.00p 22.00p 21.40p 22.00p 1927
26/07/2022 21.50p 22.00p 21.50p 22.00p 0
25/07/2022 21.50p 23.05p 21.50p 21.50p 20000
22/07/2022 21.50p 21.50p 20.07p 21.50p 69
21/07/2022 21.50p 21.50p 21.50p 21.50p 0
20/07/2022 21.50p 22.48p 20.11p 21.50p 11538
19/07/2022 21.50p 21.50p 21.50p 21.50p 0
18/07/2022 21.50p 21.50p 21.50p 21.50p 0
15/07/2022 21.50p 21.50p 21.50p 21.50p 0
14/07/2022 21.50p 21.50p 20.39p 21.50p 11317
13/07/2022 21.50p 21.50p 21.50p 21.50p 0
12/07/2022 21.50p 21.50p 21.50p 21.50p 0
11/07/2022 21.50p 21.50p 21.50p 21.50p 0
08/07/2022 21.50p 21.50p 21.50p 21.50p 0
07/07/2022 21.50p 21.50p 21.50p 21.50p 0
06/07/2022 21.50p 21.50p 21.50p 21.50p 0
05/07/2022 21.50p 21.50p 21.50p 21.50p 0
04/07/2022 21.50p 21.50p 21.50p 21.50p 0
01/07/2022 21.50p 21.50p 21.50p 21.50p 0
30/06/2022 21.50p 21.50p 20.75p 21.50p 15000
29/06/2022 21.50p 21.50p 21.50p 21.50p 0
28/06/2022 21.50p 21.50p 21.50p 21.50p 0
27/06/2022 21.50p 21.50p 21.50p 21.50p 0
24/06/2022 21.50p 21.50p 21.50p 21.50p 0
23/06/2022 21.50p 21.50p 21.50p 21.50p 0
22/06/2022 24.00p 24.00p 20.50p 21.50p 83535
21/06/2022 24.00p 24.00p 22.50p 24.00p 13319
20/06/2022 24.00p 24.00p 24.00p 24.00p 0
17/06/2022 24.00p 24.70p 24.00p 24.00p 13319
16/06/2022 24.00p 24.70p 24.00p 24.00p 194
15/06/2022 24.00p 24.00p 24.00p 24.00p 0
14/06/2022 24.00p 24.00p 24.00p 24.00p 0
13/06/2022 24.00p 24.00p 24.00p 24.00p 0
10/06/2022 24.00p 24.00p 24.00p 24.00p 0
09/06/2022 24.00p 24.00p 24.00p 24.00p 0
08/06/2022 24.00p 24.45p 24.00p 24.00p 16482
07/06/2022 24.00p 24.00p 24.00p 24.00p 0
06/06/2022 23.50p 24.00p 23.50p 24.00p 39625
03/06/2022 23.50p 23.50p 23.50p 23.50p 0
02/06/2022 23.50p 23.50p 23.50p 23.50p 0
01/06/2022 23.50p 23.50p 23.50p 23.50p 0
31/05/2022 23.50p 23.50p 23.50p 23.50p 0
30/05/2022 23.00p 23.60p 21.08p 23.50p 22500
27/05/2022 23.00p 23.00p 23.00p 23.00p 0
26/05/2022 23.50p 23.50p 21.25p 23.00p 26000
25/05/2022 23.50p 23.50p 23.50p 23.50p 0
24/05/2022 23.50p 23.50p 23.50p 23.50p 0
23/05/2022 23.50p 23.50p 23.50p 23.50p 0
20/05/2022 23.50p 23.50p 23.50p 23.50p 0
19/05/2022 23.50p 23.50p 23.50p 23.50p 0
18/05/2022 23.50p 23.50p 23.50p 23.50p 0
17/05/2022 24.00p 24.00p 23.00p 23.50p 11000
16/05/2022 24.00p 24.00p 23.04p 24.00p 47
13/05/2022 24.00p 24.00p 24.00p 24.00p 0
12/05/2022 24.00p 24.00p 24.00p 24.00p 0
11/05/2022 24.00p 24.00p 24.00p 24.00p 0
10/05/2022 23.50p 24.00p 23.04p 24.00p 9898
09/05/2022 23.50p 23.50p 23.50p 23.50p 0
06/05/2022 23.50p 23.50p 23.02p 23.50p 2000
05/05/2022 23.50p 23.50p 23.50p 23.50p 0
04/05/2022 24.00p 24.00p 23.02p 23.50p 20000
03/05/2022 24.00p 24.00p 24.00p 24.00p 0
02/05/2022 24.00p 24.00p 24.00p 24.00p 0
29/04/2022 24.00p 24.00p 24.00p 24.00p 0
28/04/2022 24.00p 24.00p 24.00p 24.00p 0
27/04/2022 24.00p 24.00p 24.00p 24.00p 0
26/04/2022 24.00p 24.00p 24.00p 24.00p 0
25/04/2022 24.00p 24.00p 24.00p 24.00p 0
22/04/2022 24.00p 24.00p 24.00p 24.00p 0
21/04/2022 24.00p 24.80p 24.00p 24.00p 3996
20/04/2022 24.00p 24.00p 24.00p 24.00p 0
19/04/2022 24.00p 24.00p 24.00p 24.00p 0
18/04/2022 24.00p 24.00p 24.00p 24.00p 0
15/04/2022 24.00p 24.00p 24.00p 24.00p 0
14/04/2022 24.00p 24.00p 24.00p 24.00p 0
13/04/2022 24.00p 24.00p 24.00p 24.00p 0
12/04/2022 24.00p 24.00p 24.00p 24.00p 0
11/04/2022 24.00p 24.80p 23.04p 24.00p 6434
08/04/2022 25.00p 25.00p 23.00p 24.00p 77500
07/04/2022 26.00p 26.40p 25.00p 25.00p 20742
06/04/2022 27.50p 27.50p 26.00p 26.00p 650
05/04/2022 27.50p 27.50p 27.50p 27.50p 0
04/04/2022 27.50p 27.50p 25.05p 27.50p 33694
01/04/2022 27.50p 27.50p 27.40p 27.50p 1814
31/03/2022 27.50p 27.50p 27.50p 27.50p 0
30/03/2022 28.50p 28.70p 25.75p 27.50p 23411
29/03/2022 28.50p 28.50p 27.08p 28.50p 37420
28/03/2022 29.00p 29.70p 27.10p 28.50p 151292
25/03/2022 35.00p 35.00p 35.00p 35.00p 0
24/03/2022 35.00p 35.00p 35.00p 35.00p 0
23/03/2022 35.00p 35.00p 35.00p 35.00p 0
22/03/2022 35.00p 35.00p 35.00p 35.00p 0
21/03/2022 35.00p 35.00p 33.97p 35.00p 7500
18/03/2022 35.00p 36.90p 35.00p 35.00p 10840
17/03/2022 35.00p 35.00p 35.00p 35.00p 0
16/03/2022 35.00p 35.00p 35.00p 35.00p 0
15/03/2022 35.00p 35.00p 35.00p 35.00p 0
14/03/2022 35.00p 35.00p 35.00p 35.00p 0
11/03/2022 35.00p 35.00p 35.00p 35.00p 0
10/03/2022 35.00p 36.90p 35.00p 35.00p 1000
09/03/2022 35.00p 35.00p 33.70p 35.00p 4000
08/03/2022 35.00p 35.00p 33.60p 35.00p 80
07/03/2022 35.00p 36.92p 33.55p 35.00p 24250
04/03/2022 36.50p 36.50p 35.00p 35.00p 17500
03/03/2022 36.50p 37.10p 35.00p 37.00p 11053
02/03/2022 37.50p 37.50p 36.30p 37.00p 40083
01/03/2022 37.50p 39.05p 37.50p 37.50p 1257
28/02/2022 37.50p 37.50p 36.00p 37.50p 1345
25/02/2022 37.50p 37.50p 37.50p 37.50p 0
24/02/2022 37.50p 39.05p 37.00p 37.50p 4890
23/02/2022 41.50p 41.50p 39.00p 39.00p 28800
22/02/2022 41.50p 41.50p 41.50p 41.50p 0
21/02/2022 41.50p 42.25p 40.00p 41.50p 5047
18/02/2022 41.50p 41.50p 40.30p 41.50p 580
17/02/2022 41.50p 42.36p 41.50p 41.50p 47
16/02/2022 41.50p 41.50p 40.00p 41.50p 6500
15/02/2022 41.50p 41.50p 41.50p 41.50p 0
14/02/2022 41.50p 42.50p 41.50p 41.50p 47
11/02/2022 41.50p 41.50p 41.50p 41.50p 0
10/02/2022 41.50p 41.50p 41.50p 41.50p 0
09/02/2022 41.50p 41.50p 41.50p 41.50p 0
08/02/2022 41.50p 41.50p 41.50p 41.50p 0
07/02/2022 41.50p 41.50p 41.50p 41.50p 0
04/02/2022 41.50p 41.50p 40.00p 41.50p 4234
03/02/2022 41.50p 41.95p 38.75p 41.50p 10005
02/02/2022 41.50p 41.50p 41.50p 41.50p 0
01/02/2022 41.50p 41.50p 41.50p 41.50p 0
31/01/2022 41.50p 42.50p 40.00p 41.50p 531
28/01/2022 41.50p 41.50p 41.50p 41.50p 0
27/01/2022 41.50p 41.50p 41.50p 41.50p 0
26/01/2022 41.50p 41.50p 41.50p 41.50p 0
25/01/2022 41.50p 41.50p 40.00p 41.50p 929
24/01/2022 41.50p 41.50p 40.06p 41.50p 9499
21/01/2022 42.50p 42.75p 40.06p 41.50p 30650
20/01/2022 42.50p 42.50p 42.50p 42.50p 0
19/01/2022 42.50p 42.50p 40.10p 42.50p 823
18/01/2022 42.50p 42.50p 42.50p 42.50p 0
17/01/2022 42.50p 42.50p 40.00p 42.50p 23041
14/01/2022 42.50p 42.50p 42.50p 42.50p 0
13/01/2022 42.50p 42.50p 42.50p 42.50p 0
12/01/2022 42.50p 42.50p 42.50p 42.50p 0
10/01/2022 42.50p 42.50p 42.50p 42.50p 0
07/01/2022 42.50p 42.50p 42.50p 42.50p 0
06/01/2022 42.50p 42.50p 42.50p 42.50p 0
05/01/2022 42.50p 42.50p 40.00p 42.50p 333916
04/01/2022 42.50p 42.50p 42.50p 42.50p 0
03/01/2022 42.50p 42.50p 42.50p 42.50p 0
31/12/2021 42.50p 42.50p 42.50p 42.50p 0
30/12/2021 42.50p 42.50p 40.00p 42.50p 12488
29/12/2021 44.50p 44.50p 40.00p 42.50p 19954
28/12/2021 44.50p 44.50p 44.50p 44.50p 0
27/12/2021 44.50p 44.50p 44.50p 44.50p 0
24/12/2021 44.50p 44.50p 44.50p 44.50p 0
23/12/2021 43.50p 44.50p 42.50p 44.50p 0

*Close Price adjusted for both dividends and splits