RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/09/2019 50.00p 50.00p 50.00p 50.00p 0
02/09/2019 50.00p 51.20p 50.00p 50.00p 7816
30/08/2019 50.00p 51.40p 50.00p 50.00p 4840
29/08/2019 50.00p 51.50p 48.20p 50.00p 18052
28/08/2019 53.50p 53.50p 48.20p 50.00p 11875
27/08/2019 53.50p 53.50p 52.70p 53.50p 3772
23/08/2019 53.50p 53.50p 53.50p 53.50p 0
22/08/2019 53.50p 53.50p 53.50p 53.50p 0
21/08/2019 53.50p 53.50p 53.50p 53.50p 0
20/08/2019 53.50p 53.50p 50.00p 53.50p 19069
19/08/2019 53.50p 53.50p 53.50p 53.50p 0
16/08/2019 53.50p 54.00p 53.50p 53.50p 9259
15/08/2019 53.50p 53.50p 53.50p 53.50p 0
14/08/2019 52.50p 53.75p 51.00p 53.50p 16546
13/08/2019 52.50p 54.00p 50.50p 52.50p 13162
12/08/2019 51.50p 52.50p 49.75p 52.50p 42771
09/08/2019 51.50p 51.50p 51.50p 51.50p 0
08/08/2019 51.50p 51.50p 51.50p 51.50p 0
07/08/2019 51.50p 53.90p 51.50p 51.50p 41
06/08/2019 50.50p 53.00p 49.20p 51.50p 19892
05/08/2019 54.00p 54.00p 49.20p 50.50p 36634
02/08/2019 57.50p 59.75p 57.50p 57.50p 3500
01/08/2019 57.50p 57.50p 56.60p 57.50p 7631
31/07/2019 57.50p 57.50p 57.50p 57.50p 0
30/07/2019 57.50p 57.50p 57.50p 57.50p 0
29/07/2019 57.50p 57.50p 57.50p 57.50p 0
26/07/2019 57.50p 59.25p 57.50p 57.50p 2191
25/07/2019 57.50p 57.50p 57.50p 57.50p 0
24/07/2019 59.00p 59.00p 57.50p 57.50p 20000
23/07/2019 59.00p 61.50p 59.00p 59.00p 2804
22/07/2019 59.00p 59.00p 59.00p 59.00p 0
19/07/2019 59.00p 61.10p 56.90p 59.00p 8669
18/07/2019 59.00p 59.00p 59.00p 59.00p 0
17/07/2019 59.00p 59.00p 59.00p 59.00p 0
16/07/2019 59.00p 59.00p 59.00p 59.00p 0
15/07/2019 57.50p 60.00p 56.00p 59.00p 25578
12/07/2019 57.50p 57.50p 56.00p 57.50p 8139
11/07/2019 57.50p 57.50p 57.50p 57.50p 0
10/07/2019 57.50p 59.75p 55.25p 57.50p 28649
09/07/2019 61.00p 61.00p 57.50p 57.50p 5000
08/07/2019 61.00p 62.80p 58.55p 61.00p 6000
05/07/2019 61.00p 61.00p 61.00p 61.00p 0
04/07/2019 61.00p 61.00p 61.00p 61.00p 0
03/07/2019 61.00p 61.00p 58.48p 61.00p 3626
02/07/2019 61.00p 63.00p 61.00p 61.00p 3155
01/07/2019 61.00p 61.00p 58.30p 61.00p 3440
28/06/2019 58.50p 61.00p 58.50p 61.00p 20000
27/06/2019 61.00p 61.00p 58.12p 58.50p 17133
26/06/2019 61.00p 61.00p 61.00p 61.00p 0
25/06/2019 61.00p 61.00p 61.00p 61.00p 0
24/06/2019 61.00p 63.70p 61.00p 61.00p 5000
21/06/2019 61.00p 61.00p 61.00p 61.00p 0
20/06/2019 62.50p 62.50p 60.10p 61.00p 10000
19/06/2019 62.50p 62.50p 60.50p 62.50p 1984
18/06/2019 60.00p 62.50p 60.00p 62.50p 16000
17/06/2019 59.00p 61.12p 59.00p 60.00p 30815
14/06/2019 60.50p 60.50p 58.00p 60.50p 12891
13/06/2019 60.50p 62.00p 60.50p 60.50p 36
12/06/2019 62.00p 64.10p 59.60p 60.50p 12849
11/06/2019 62.50p 64.40p 60.25p 62.00p 3700
10/06/2019 62.50p 64.50p 62.50p 62.50p 519
07/06/2019 62.50p 64.50p 60.30p 62.50p 2305
06/06/2019 62.50p 62.50p 62.50p 62.50p 23472
05/06/2019 62.50p 62.50p 62.50p 62.50p 0
04/06/2019 62.50p 62.50p 62.50p 62.50p 0
03/06/2019 62.50p 62.50p 62.50p 62.50p 0
31/05/2019 62.50p 62.50p 62.50p 62.50p 0
30/05/2019 62.50p 62.50p 62.50p 62.50p 0
29/05/2019 62.50p 62.50p 62.50p 62.50p 0
28/05/2019 62.50p 62.50p 60.25p 62.50p 3500
24/05/2019 62.50p 62.50p 60.25p 62.50p 3650
23/05/2019 62.50p 62.50p 62.50p 62.50p 30000
22/05/2019 62.50p 62.50p 60.25p 62.50p 20000
21/05/2019 62.50p 62.50p 60.50p 62.50p 1534
20/05/2019 61.50p 62.50p 60.00p 62.50p 2763
17/05/2019 62.50p 62.50p 60.00p 61.50p 9949
16/05/2019 64.50p 64.50p 60.00p 62.50p 20400
15/05/2019 65.50p 65.50p 62.00p 64.50p 7327
14/05/2019 65.50p 65.50p 65.50p 65.50p 0
13/05/2019 65.50p 65.50p 65.50p 65.50p 0
10/05/2019 67.00p 67.00p 64.00p 65.50p 8850
09/05/2019 69.00p 69.00p 65.00p 67.00p 16616
08/05/2019 71.00p 73.00p 67.85p 69.00p 17597
07/05/2019 69.50p 73.70p 68.20p 71.00p 22151
03/05/2019 67.00p 70.90p 67.00p 69.50p 7461
02/05/2019 69.00p 69.00p 66.00p 67.00p 28734
01/05/2019 65.50p 72.00p 65.50p 69.00p 21115
30/04/2019 65.50p 66.40p 63.05p 65.50p 13445
29/04/2019 62.50p 66.00p 61.00p 65.50p 13184
26/04/2019 61.00p 62.50p 59.56p 62.50p 13470
25/04/2019 61.00p 63.00p 59.56p 61.00p 8579
24/04/2019 63.00p 63.00p 60.30p 61.00p 5006
23/04/2019 63.00p 63.00p 63.00p 63.00p 1544
18/04/2019 63.00p 64.49p 63.00p 63.00p 16827
17/04/2019 63.00p 63.00p 61.00p 63.00p 8358
16/04/2019 63.00p 66.00p 63.00p 63.00p 3956
15/04/2019 63.00p 63.00p 63.00p 63.00p 0
12/04/2019 59.00p 64.00p 59.00p 63.00p 34476
11/04/2019 58.00p 60.00p 56.00p 59.00p 12113
10/04/2019 58.00p 58.00p 56.60p 58.00p 2285
09/04/2019 58.00p 58.00p 56.60p 58.00p 420
08/04/2019 58.00p 59.40p 56.10p 58.00p 23909
05/04/2019 59.00p 59.00p 56.30p 58.00p 6000
04/04/2019 59.00p 59.00p 59.00p 59.00p 0
03/04/2019 58.00p 59.00p 58.00p 59.00p 10000
02/04/2019 58.00p 59.60p 58.00p 58.00p 5000
01/04/2019 59.00p 60.00p 56.06p 58.00p 23052
29/03/2019 62.00p 62.00p 59.00p 59.00p 21706
28/03/2019 62.00p 63.00p 62.00p 62.00p 4035
27/03/2019 62.00p 62.00p 62.00p 62.00p 0
26/03/2019 62.00p 62.00p 60.00p 62.00p 500
25/03/2019 62.00p 63.40p 62.00p 62.00p 5000
22/03/2019 62.00p 62.72p 62.00p 62.00p 3000
21/03/2019 62.50p 62.50p 61.36p 62.00p 19500
20/03/2019 62.50p 62.50p 61.50p 62.50p 15000
19/03/2019 62.50p 62.50p 62.50p 62.50p 0
18/03/2019 62.50p 64.50p 61.50p 62.50p 7378
15/03/2019 62.50p 62.50p 62.50p 62.50p 0
14/03/2019 62.50p 62.50p 62.50p 62.50p 0
13/03/2019 61.50p 64.50p 61.50p 62.50p 18000
12/03/2019 61.50p 62.95p 61.50p 61.50p 6000
11/03/2019 61.50p 62.97p 60.70p 61.50p 6612
08/03/2019 61.50p 62.00p 60.70p 61.50p 2491
07/03/2019 61.50p 61.50p 60.00p 61.50p 1119
06/03/2019 63.00p 63.00p 60.04p 61.50p 24944
05/03/2019 63.00p 63.00p 61.50p 63.00p 137
04/03/2019 62.00p 64.00p 61.00p 63.00p 19544
01/03/2019 62.00p 62.00p 61.50p 62.00p 6000
28/02/2019 62.00p 64.00p 61.50p 62.00p 16348
27/02/2019 62.00p 62.00p 61.22p 62.00p 4020
26/02/2019 64.00p 66.00p 62.00p 62.00p 9555
25/02/2019 58.00p 66.00p 58.00p 64.00p 139933
22/02/2019 55.50p 58.20p 55.50p 56.00p 6035
21/02/2019 55.50p 55.50p 55.50p 55.50p 0
20/02/2019 55.50p 57.95p 55.00p 55.50p 15949
19/02/2019 55.50p 55.50p 55.00p 55.50p 4720
18/02/2019 56.50p 56.50p 55.50p 55.50p 7553
15/02/2019 57.50p 59.00p 55.33p 56.50p 20000
14/02/2019 57.50p 57.50p 57.50p 57.50p 0
13/02/2019 57.50p 57.50p 57.50p 57.50p 0
12/02/2019 57.50p 57.50p 57.50p 57.50p 0
11/02/2019 57.50p 58.25p 57.50p 57.50p 3424
08/02/2019 57.50p 57.50p 57.50p 57.50p 0
07/02/2019 57.50p 57.50p 55.60p 57.50p 5376
06/02/2019 57.50p 57.50p 55.55p 57.50p 3443
05/02/2019 56.50p 58.50p 56.50p 57.50p 18418
04/02/2019 56.50p 56.50p 55.05p 56.50p 964
01/02/2019 54.00p 57.00p 54.00p 56.50p 3000
31/01/2019 55.00p 55.00p 55.00p 55.00p 0
30/01/2019 55.00p 56.60p 53.40p 55.00p 1858
29/01/2019 55.00p 55.00p 55.00p 55.00p 0
28/01/2019 56.50p 56.50p 55.00p 55.00p 20000
25/01/2019 52.00p 57.95p 52.00p 56.50p 57018
24/01/2019 52.00p 52.00p 52.00p 52.00p 0
23/01/2019 52.00p 52.00p 52.00p 52.00p 0
22/01/2019 52.00p 52.00p 52.00p 52.00p 16995
21/01/2019 52.00p 52.00p 52.00p 52.00p 0
18/01/2019 52.00p 52.00p 50.50p 52.00p 5000
17/01/2019 52.00p 52.00p 52.00p 52.00p 0
16/01/2019 52.00p 52.00p 52.00p 52.00p 0
15/01/2019 52.00p 52.00p 52.00p 52.00p 0
14/01/2019 52.00p 52.00p 52.00p 52.00p 0
11/01/2019 52.00p 54.00p 52.00p 52.00p 10000
10/01/2019 51.00p 52.95p 50.00p 52.00p 12000
09/01/2019 51.00p 51.00p 51.00p 51.00p 0
08/01/2019 51.00p 51.00p 51.00p 51.00p 0
07/01/2019 51.00p 51.00p 51.00p 51.00p 0
04/01/2019 51.00p 52.50p 49.50p 51.00p 4627
03/01/2019 51.00p 52.50p 51.00p 51.00p 2500
02/01/2019 51.00p 51.00p 51.00p 51.00p 0
31/12/2018 51.00p 51.00p 51.00p 51.00p 0
28/12/2018 51.00p 51.00p 51.00p 51.00p 0
27/12/2018 50.50p 51.00p 48.40p 51.00p 58000
24/12/2018 50.50p 50.50p 50.50p 50.50p 0
21/12/2018 50.50p 50.50p 50.50p 50.50p 0
20/12/2018 50.50p 50.50p 49.50p 50.50p 11323
19/12/2018 50.50p 50.50p 50.50p 50.50p 0
18/12/2018 50.50p 50.50p 49.50p 50.50p 1846
17/12/2018 50.50p 50.50p 50.50p 50.50p 0
14/12/2018 50.50p 50.50p 50.50p 50.50p 0
13/12/2018 50.50p 51.90p 50.50p 50.50p 10000
12/12/2018 50.50p 50.50p 50.50p 50.50p 0
11/12/2018 50.50p 50.50p 50.00p 50.50p 11036
10/12/2018 51.50p 52.90p 50.45p 50.50p 4934
07/12/2018 51.50p 51.50p 51.50p 51.50p 0
06/12/2018 51.50p 51.50p 51.50p 51.50p 0
05/12/2018 51.50p 51.50p 51.50p 51.50p 0
04/12/2018 51.50p 51.50p 51.50p 51.50p 0
03/12/2018 51.00p 52.95p 50.50p 51.50p 18547
30/11/2018 51.00p 52.95p 51.00p 51.00p 220
29/11/2018 51.00p 52.95p 51.00p 51.00p 1133
28/11/2018 51.00p 51.00p 51.00p 51.00p 0
27/11/2018 51.00p 51.00p 51.00p 51.00p 0
26/11/2018 51.00p 51.00p 51.00p 51.00p 0
23/11/2018 51.00p 51.00p 51.00p 51.00p 0
22/11/2018 52.00p 52.00p 50.77p 51.00p 3000
21/11/2018 52.00p 52.00p 52.00p 52.00p 0
20/11/2018 52.00p 52.00p 50.77p 52.00p 600
19/11/2018 52.50p 52.50p 52.00p 52.00p 17500
16/11/2018 55.50p 55.50p 52.50p 52.50p 15000

*Close Price adjusted for both dividends and splits