RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/03/2021 51.50p 51.50p 45.10p 47.50p 15276
25/03/2021 51.50p 51.50p 51.50p 51.50p 0
24/03/2021 51.50p 52.00p 51.50p 51.50p 445
23/03/2021 51.50p 51.50p 51.50p 51.50p 0
22/03/2021 51.50p 52.20p 48.14p 51.50p 2621
19/03/2021 51.50p 51.50p 48.14p 51.50p 500
18/03/2021 51.50p 51.50p 51.50p 51.50p 0
17/03/2021 51.50p 52.90p 48.14p 51.50p 2375
16/03/2021 49.50p 51.50p 48.14p 51.50p 350
15/03/2021 49.50p 49.50p 49.50p 49.50p 0
12/03/2021 49.00p 51.40p 49.00p 49.50p 16854
11/03/2021 49.00p 49.00p 49.00p 49.00p 0
10/03/2021 48.00p 51.00p 45.00p 49.00p 48253
09/03/2021 48.00p 48.00p 45.10p 48.00p 8512
08/03/2021 43.50p 48.00p 43.50p 48.00p 29064
05/03/2021 43.50p 43.50p 40.50p 43.50p 191
04/03/2021 43.50p 43.50p 43.50p 43.50p 0
03/03/2021 43.50p 46.75p 43.50p 43.50p 2000
02/03/2021 43.50p 46.75p 43.50p 43.50p 4177
01/03/2021 43.50p 47.00p 43.50p 43.50p 4625
26/02/2021 43.50p 46.75p 40.50p 43.50p 13212
25/02/2021 43.50p 43.50p 40.50p 43.50p 23750
24/02/2021 43.50p 43.50p 43.50p 43.50p 0
23/02/2021 43.50p 46.50p 41.00p 43.50p 38726
22/02/2021 45.00p 47.90p 40.50p 43.50p 103171
19/02/2021 45.00p 48.00p 42.50p 45.00p 17793
18/02/2021 42.50p 47.00p 42.50p 45.00p 17000
17/02/2021 40.50p 45.00p 40.50p 42.50p 32216
16/02/2021 40.50p 40.50p 40.50p 40.50p 0
15/02/2021 40.50p 42.90p 40.50p 40.50p 1151
12/02/2021 40.50p 40.50p 38.50p 40.50p 7793
11/02/2021 39.00p 41.95p 38.50p 40.50p 7268
10/02/2021 39.00p 40.40p 39.00p 39.00p 200
09/02/2021 39.00p 39.00p 39.00p 39.00p 0
08/02/2021 39.00p 39.00p 39.00p 39.00p 0
05/02/2021 39.00p 40.50p 39.00p 39.00p 10000
04/02/2021 39.00p 40.50p 39.00p 39.00p 3543
03/02/2021 42.00p 42.00p 38.00p 39.00p 52622
02/02/2021 42.00p 42.00p 42.00p 42.00p 0
01/02/2021 42.00p 44.00p 39.50p 42.00p 20000
29/01/2021 42.00p 42.00p 39.50p 42.00p 1180
28/01/2021 42.00p 44.00p 42.00p 42.00p 3509
27/01/2021 42.00p 42.00p 42.00p 42.00p 0
26/01/2021 42.00p 44.00p 42.00p 42.00p 5154
25/01/2021 42.00p 44.00p 39.06p 42.00p 31441
22/01/2021 44.50p 44.50p 40.00p 42.00p 54450
21/01/2021 42.50p 45.00p 42.45p 44.50p 10860
20/01/2021 42.50p 42.50p 41.10p 42.50p 6463
19/01/2021 42.50p 42.50p 41.10p 42.50p 4270
18/01/2021 42.50p 44.15p 42.50p 42.50p 11000
15/01/2021 42.50p 42.50p 42.50p 42.50p 0
14/01/2021 42.50p 42.50p 42.50p 42.50p 0
13/01/2021 42.50p 42.50p 42.50p 42.50p 0
12/01/2021 42.50p 42.50p 42.50p 42.50p 0
11/01/2021 42.50p 43.90p 40.00p 42.50p 8220
08/01/2021 42.50p 44.00p 42.50p 42.50p 5000
07/01/2021 42.50p 42.50p 42.50p 42.50p 0
06/01/2021 42.50p 42.50p 42.50p 42.50p 0
05/01/2021 42.50p 42.50p 40.30p 42.50p 527
04/01/2021 42.50p 42.50p 40.30p 42.50p 5000
01/01/2021 42.50p 42.50p 42.50p 42.50p 0
31/12/2020 42.50p 42.50p 42.50p 42.50p 0
30/12/2020 42.50p 42.50p 42.50p 42.50p 0
29/12/2020 42.50p 42.50p 40.25p 42.50p 10174
28/12/2020 42.50p 42.50p 42.50p 42.50p 0
25/12/2020 42.50p 42.50p 42.50p 42.50p 0
24/12/2020 42.50p 42.50p 42.50p 42.50p 0
23/12/2020 42.50p 42.50p 42.50p 42.50p 0
22/12/2020 43.00p 43.00p 40.25p 42.50p 3390
21/12/2020 43.00p 43.00p 41.04p 43.00p 690
18/12/2020 43.50p 43.50p 42.00p 43.00p 7500
17/12/2020 43.50p 43.50p 43.50p 43.50p 0
16/12/2020 43.50p 43.50p 43.50p 43.50p 0
15/12/2020 43.50p 43.50p 43.50p 43.50p 0
14/12/2020 43.50p 43.50p 43.50p 43.50p 0
11/12/2020 43.50p 43.50p 42.03p 43.50p 12500
10/12/2020 43.50p 43.50p 43.50p 43.50p 0
09/12/2020 43.50p 43.50p 43.50p 43.50p 0
08/12/2020 43.50p 44.64p 43.50p 43.50p 705
07/12/2020 43.50p 43.50p 43.50p 43.50p 0
04/12/2020 43.50p 43.50p 42.03p 43.50p 2205
03/12/2020 43.50p 43.50p 43.50p 43.50p 0
02/12/2020 44.00p 44.00p 43.02p 43.50p 10000
01/12/2020 44.00p 44.00p 44.00p 44.00p 0
30/11/2020 44.00p 46.50p 43.02p 44.00p 9000
27/11/2020 43.50p 44.97p 43.02p 44.00p 4518
26/11/2020 43.50p 43.50p 43.50p 43.50p 0
25/11/2020 44.00p 44.95p 43.02p 43.50p 6348
24/11/2020 42.50p 44.97p 42.50p 44.00p 11548
23/11/2020 35.50p 43.00p 33.10p 41.50p 45718
20/11/2020 35.50p 37.95p 35.50p 35.50p 607
19/11/2020 35.50p 37.95p 33.10p 35.50p 9343
18/11/2020 35.50p 35.50p 35.50p 35.50p 0
17/11/2020 35.50p 35.50p 33.50p 35.50p 10000
16/11/2020 35.50p 37.95p 35.50p 35.50p 750
13/11/2020 35.50p 37.95p 35.50p 35.50p 2998
12/11/2020 35.50p 35.50p 35.50p 35.50p 0
10/11/2020 35.50p 35.50p 33.05p 35.50p 53
09/11/2020 35.50p 36.45p 35.50p 35.50p 5489
06/11/2020 35.50p 35.50p 35.50p 35.50p 0
05/11/2020 35.50p 35.50p 35.50p 35.50p 0
04/11/2020 35.50p 36.50p 35.50p 35.50p 4712
03/11/2020 35.50p 35.50p 35.50p 35.50p 0
02/11/2020 35.50p 37.00p 33.00p 35.50p 13951
30/10/2020 35.50p 35.50p 35.50p 35.50p 0
29/10/2020 35.50p 35.50p 35.50p 35.50p 0
28/10/2020 35.50p 35.50p 35.50p 35.50p 0
27/10/2020 37.50p 37.80p 33.25p 35.50p 16888
26/10/2020 37.50p 37.50p 37.50p 37.50p 0
23/10/2020 37.50p 37.50p 35.05p 37.50p 2726
22/10/2020 37.50p 37.50p 37.50p 37.50p 0
21/10/2020 37.50p 37.50p 37.50p 37.50p 0
20/10/2020 37.50p 38.70p 37.50p 37.50p 5170
19/10/2020 37.50p 37.50p 37.50p 37.50p 0
16/10/2020 37.50p 37.50p 37.50p 37.50p 0
15/10/2020 37.50p 37.50p 37.50p 37.50p 0
14/10/2020 37.50p 37.50p 37.50p 37.50p 0
13/10/2020 37.50p 37.50p 37.50p 37.50p 0
12/10/2020 37.50p 37.50p 37.50p 37.50p 0
09/10/2020 37.50p 37.50p 37.50p 37.50p 0
08/10/2020 37.50p 37.50p 37.50p 37.50p 0
07/10/2020 37.50p 37.50p 37.50p 37.50p 0
06/10/2020 37.50p 37.50p 37.50p 37.50p 0
05/10/2020 37.50p 38.90p 37.50p 37.50p 5143
02/10/2020 37.50p 37.50p 37.50p 37.50p 0
01/10/2020 37.50p 37.50p 37.50p 37.50p 0
30/09/2020 37.50p 37.50p 37.50p 37.50p 0
29/09/2020 37.50p 37.50p 35.00p 37.50p 6352
28/09/2020 37.50p 37.50p 37.50p 37.50p 0
25/09/2020 37.50p 37.50p 35.05p 37.50p 14
24/09/2020 37.50p 37.50p 37.50p 37.50p 0
23/09/2020 37.50p 37.50p 37.50p 37.50p 0
22/09/2020 37.50p 38.90p 37.50p 37.50p 5143
21/09/2020 37.50p 37.50p 35.00p 37.50p 24667
18/09/2020 37.50p 37.50p 37.50p 37.50p 0
17/09/2020 37.50p 39.40p 37.50p 37.50p 350
16/09/2020 37.50p 39.40p 37.50p 37.50p 6061
15/09/2020 37.50p 39.40p 37.50p 37.50p 5081
14/09/2020 37.50p 37.50p 37.50p 37.50p 0
11/09/2020 37.50p 37.50p 37.50p 37.50p 0
10/09/2020 37.50p 37.50p 37.50p 37.50p 0
09/09/2020 37.50p 37.50p 37.50p 37.50p 0
08/09/2020 38.50p 39.40p 35.55p 37.50p 24441
07/09/2020 38.50p 38.50p 38.50p 38.50p 0
04/09/2020 38.50p 39.40p 38.50p 38.50p 14073
03/09/2020 38.50p 38.50p 38.50p 38.50p 0
02/09/2020 38.50p 39.40p 38.50p 38.50p 12000
01/09/2020 38.50p 38.50p 38.50p 38.50p 0
31/08/2020 38.50p 39.40p 37.00p 38.50p 15000
28/08/2020 38.50p 39.40p 37.00p 38.50p 15000
27/08/2020 38.50p 38.50p 38.50p 38.50p 0
26/08/2020 38.50p 40.00p 38.50p 38.50p 875
25/08/2020 38.50p 38.50p 38.50p 38.50p 0
24/08/2020 38.50p 38.50p 38.50p 38.50p 0
21/08/2020 38.50p 38.50p 38.50p 38.50p 0
20/08/2020 39.00p 39.00p 38.02p 38.50p 4439
19/08/2020 39.00p 39.00p 38.02p 39.00p 1000
18/08/2020 39.00p 39.00p 39.00p 39.00p 0
17/08/2020 39.00p 39.00p 39.00p 39.00p 0
14/08/2020 38.50p 39.00p 38.50p 39.00p 0
13/08/2020 37.00p 39.00p 35.04p 38.50p 5039
12/08/2020 37.00p 37.00p 35.04p 37.00p 4167
11/08/2020 37.00p 38.90p 36.20p 37.00p 5800
10/08/2020 37.00p 37.00p 36.20p 37.00p 48
07/08/2020 37.00p 38.40p 37.00p 37.00p 15000
06/08/2020 37.00p 37.00p 37.00p 37.00p 0
05/08/2020 37.00p 38.40p 36.20p 37.00p 2683
04/08/2020 37.00p 37.00p 35.10p 37.00p 9487
03/08/2020 37.00p 37.00p 37.00p 37.00p 0
31/07/2020 37.00p 37.00p 37.00p 37.00p 0
30/07/2020 37.00p 37.00p 37.00p 37.00p 0
29/07/2020 37.00p 37.00p 37.00p 37.00p 0
28/07/2020 37.00p 37.00p 36.20p 37.00p 443
27/07/2020 37.00p 37.00p 37.00p 37.00p 0
24/07/2020 34.00p 38.90p 34.00p 37.00p 74248
23/07/2020 34.00p 35.80p 33.00p 34.00p 46500
22/07/2020 34.00p 34.00p 32.30p 34.00p 6000
21/07/2020 34.50p 34.50p 33.00p 34.00p 10797
20/07/2020 35.50p 35.90p 33.00p 34.50p 31107
17/07/2020 36.00p 36.00p 33.05p 35.50p 10000
16/07/2020 36.00p 36.90p 36.00p 36.00p 2168
15/07/2020 36.00p 36.00p 36.00p 36.00p 0
14/07/2020 37.00p 37.00p 36.00p 36.00p 5000
13/07/2020 38.00p 38.00p 35.00p 37.00p 20393
10/07/2020 39.00p 39.00p 37.00p 38.00p 5350
09/07/2020 39.00p 39.00p 39.00p 39.00p 0
08/07/2020 39.00p 39.00p 39.00p 39.00p 0
07/07/2020 39.00p 39.00p 39.00p 39.00p 0
06/07/2020 39.00p 40.00p 39.00p 39.00p 650
03/07/2020 39.00p 39.00p 37.04p 39.00p 7500
02/07/2020 37.00p 39.00p 37.00p 39.00p 20000
01/07/2020 39.00p 39.00p 35.00p 37.00p 24565
30/06/2020 41.00p 41.00p 38.00p 39.00p 13525
29/06/2020 41.00p 42.00p 39.04p 41.00p 410
26/06/2020 41.00p 41.00p 41.00p 41.00p 0
25/06/2020 41.00p 41.00p 41.00p 41.00p 0
24/06/2020 39.00p 41.00p 39.00p 41.00p 10000
23/06/2020 39.00p 39.00p 39.00p 39.00p 0
22/06/2020 40.50p 40.50p 38.00p 39.00p 16034
19/06/2020 40.50p 40.50p 40.50p 40.50p 0

*Close Price adjusted for both dividends and splits