RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/06/2020 40.50p 40.50p 40.50p 40.50p 0
17/06/2020 39.00p 40.50p 38.02p 40.50p 14929
16/06/2020 41.50p 41.50p 41.50p 41.50p 0
15/06/2020 41.50p 41.50p 41.50p 41.50p 0
12/06/2020 41.50p 41.50p 41.50p 41.50p 0
11/06/2020 44.50p 44.50p 40.00p 41.50p 15000
10/06/2020 44.50p 45.00p 44.50p 44.50p 535
09/06/2020 44.50p 44.50p 44.01p 44.50p 5000
08/06/2020 44.50p 44.50p 44.01p 44.50p 703
05/06/2020 43.50p 45.00p 42.60p 44.50p 10515
04/06/2020 43.50p 44.70p 43.50p 43.50p 662
03/06/2020 41.00p 44.70p 41.00p 43.50p 16443
02/06/2020 41.00p 41.00p 41.00p 41.00p 0
01/06/2020 41.00p 41.90p 41.00p 41.00p 1000
29/05/2020 41.00p 41.90p 41.00p 41.00p 236
28/05/2020 41.00p 41.00p 41.00p 41.00p 0
27/05/2020 41.00p 41.00p 41.00p 41.00p 0
26/05/2020 41.00p 41.85p 41.00p 41.00p 2950
25/05/2020 41.00p 41.00p 41.00p 41.00p 0
22/05/2020 41.00p 41.00p 41.00p 41.00p 0
21/05/2020 41.00p 41.90p 41.00p 41.00p 1284
20/05/2020 42.50p 42.50p 41.00p 41.00p 3000
19/05/2020 42.50p 42.50p 42.50p 42.50p 0
18/05/2020 43.50p 43.50p 40.00p 42.50p 11850
15/05/2020 43.50p 44.00p 43.50p 43.50p 0
14/05/2020 44.00p 44.00p 44.00p 44.00p 0
13/05/2020 44.00p 44.00p 43.02p 44.00p 40
12/05/2020 44.00p 44.70p 43.00p 44.00p 1180
11/05/2020 44.00p 44.00p 44.00p 44.00p 0
08/05/2020 45.50p 45.50p 42.00p 44.00p 10275
07/05/2020 45.50p 45.50p 42.00p 44.00p 10275
06/05/2020 45.50p 45.50p 45.50p 45.50p 0
05/05/2020 45.50p 45.50p 43.50p 45.50p 6341
04/05/2020 45.50p 45.50p 45.50p 45.50p 0
01/05/2020 46.50p 47.50p 45.03p 45.50p 1736
30/04/2020 48.00p 49.50p 46.04p 46.50p 11248
29/04/2020 46.50p 48.00p 46.00p 48.00p 11113
28/04/2020 42.50p 47.00p 40.05p 45.50p 18025
27/04/2020 42.50p 44.00p 42.50p 42.50p 4394
24/04/2020 43.00p 43.00p 41.00p 42.50p 3000
23/04/2020 43.00p 43.00p 43.00p 43.00p 0
22/04/2020 43.00p 43.00p 41.04p 43.00p 1446
21/04/2020 43.00p 43.00p 43.00p 43.00p 0
20/04/2020 44.00p 44.00p 42.00p 43.00p 5000
17/04/2020 44.00p 44.00p 42.00p 44.00p 1799
16/04/2020 44.00p 44.00p 44.00p 44.00p 6341
15/04/2020 45.00p 45.00p 43.00p 44.00p 3750
14/04/2020 45.00p 45.00p 43.04p 45.00p 7500
13/04/2020 44.50p 45.00p 43.50p 45.00p 0
10/04/2020 44.50p 45.00p 43.50p 45.00p 0
09/04/2020 44.50p 45.00p 43.50p 45.00p 0
08/04/2020 42.50p 45.00p 42.50p 43.50p 5444
07/04/2020 39.00p 43.00p 38.20p 42.50p 34211
06/04/2020 39.00p 39.00p 39.00p 39.00p 0
03/04/2020 39.00p 39.00p 39.00p 39.00p 0
02/04/2020 40.00p 40.00p 38.00p 39.00p 22592
01/04/2020 41.00p 41.00p 40.00p 40.00p 28344
31/03/2020 43.50p 43.50p 40.02p 41.00p 15750
30/03/2020 47.50p 47.50p 41.00p 43.50p 32755
27/03/2020 47.50p 47.50p 47.50p 47.50p 0
26/03/2020 47.50p 47.50p 47.50p 47.50p 0
25/03/2020 47.50p 48.25p 47.50p 47.50p 5000
24/03/2020 47.50p 47.50p 47.50p 47.50p 0
23/03/2020 47.50p 48.50p 47.50p 47.50p 0
20/03/2020 49.00p 49.00p 48.02p 48.50p 3121
19/03/2020 49.00p 49.00p 49.00p 49.00p 0
18/03/2020 49.00p 49.50p 49.00p 49.00p 13000
17/03/2020 53.00p 53.00p 48.00p 50.00p 27920
16/03/2020 58.50p 58.50p 50.10p 53.00p 34539
13/03/2020 58.50p 58.50p 58.50p 58.50p 0
12/03/2020 58.50p 58.50p 58.50p 58.50p 0
11/03/2020 59.50p 62.00p 57.50p 59.50p 15202
10/03/2020 57.50p 60.00p 57.50p 59.50p 8798
09/03/2020 59.00p 59.50p 56.50p 57.50p 5698
06/03/2020 61.50p 63.00p 61.00p 61.00p 2100
05/03/2020 66.50p 66.50p 62.00p 62.00p 12824
04/03/2020 66.50p 66.50p 63.00p 66.50p 10000
03/03/2020 66.50p 68.00p 64.00p 66.50p 6672
02/03/2020 64.50p 66.50p 63.50p 66.50p 24294
28/02/2020 61.00p 65.00p 60.40p 64.50p 9416
27/02/2020 65.00p 68.75p 65.00p 66.50p 11015
26/02/2020 69.50p 70.00p 64.10p 65.00p 16763
25/02/2020 72.50p 75.00p 68.50p 69.50p 53789
24/02/2020 75.50p 75.50p 69.00p 72.50p 41692
21/02/2020 74.50p 77.00p 74.03p 75.50p 116690
20/02/2020 72.50p 77.00p 72.03p 74.50p 19930
19/02/2020 72.50p 72.50p 70.00p 72.50p 4712
18/02/2020 70.50p 74.75p 70.50p 72.50p 12009
17/02/2020 70.50p 72.60p 68.50p 70.50p 8239
14/02/2020 72.50p 72.60p 70.50p 70.50p 8580
13/02/2020 72.50p 72.50p 72.50p 72.50p 0
12/02/2020 67.50p 74.00p 67.50p 72.50p 48487
11/02/2020 65.50p 68.00p 65.50p 67.50p 13812
10/02/2020 65.50p 65.50p 65.50p 65.50p 0
07/02/2020 65.50p 65.50p 65.50p 65.50p 0
06/02/2020 65.50p 65.50p 64.10p 65.50p 2000
05/02/2020 67.50p 67.50p 65.50p 65.50p 13244
04/02/2020 67.50p 67.50p 67.50p 67.50p 0
03/02/2020 67.50p 67.50p 67.50p 67.50p 0
31/01/2020 68.50p 68.50p 65.75p 67.50p 5239
30/01/2020 67.50p 70.00p 66.50p 68.50p 12228
29/01/2020 67.50p 68.75p 67.50p 67.50p 10513
28/01/2020 70.00p 70.20p 65.50p 67.50p 25701
27/01/2020 69.50p 71.25p 68.04p 70.00p 12730
24/01/2020 61.00p 70.00p 61.00p 69.50p 81336
23/01/2020 61.00p 62.00p 61.00p 61.00p 3000
22/01/2020 61.00p 62.00p 61.00p 61.00p 5553
21/01/2020 61.00p 61.00p 60.20p 61.00p 11
20/01/2020 61.00p 62.00p 60.20p 61.00p 1144
17/01/2020 61.00p 61.00p 60.20p 61.00p 2517
16/01/2020 61.00p 61.00p 60.20p 61.00p 1500
15/01/2020 60.00p 61.80p 60.00p 61.00p 6141
14/01/2020 59.50p 61.60p 59.50p 60.00p 3880
13/01/2020 57.50p 60.00p 57.50p 59.50p 8000
10/01/2020 57.50p 57.50p 57.50p 57.50p 0
09/01/2020 57.50p 57.70p 57.50p 57.50p 4000
08/01/2020 57.50p 57.50p 57.50p 57.50p 0
07/01/2020 57.50p 60.00p 57.50p 57.50p 2900
06/01/2020 60.00p 60.00p 57.50p 57.50p 15217
03/01/2020 60.00p 60.00p 59.10p 60.00p 866
02/01/2020 60.00p 61.20p 60.00p 60.00p 9000
01/01/2020 60.00p 61.70p 58.80p 60.00p 12621
31/12/2019 60.00p 61.70p 58.80p 60.00p 12621
30/12/2019 54.50p 61.80p 54.50p 60.00p 72057
27/12/2019 54.50p 57.00p 54.50p 54.50p 5000
26/12/2019 54.50p 54.50p 54.50p 54.50p 0
25/12/2019 54.50p 54.50p 54.50p 54.50p 0
24/12/2019 54.50p 54.50p 54.50p 54.50p 0
23/12/2019 54.50p 54.50p 54.50p 54.50p 0
20/12/2019 54.50p 54.50p 54.50p 54.50p 0
19/12/2019 54.50p 54.50p 54.50p 54.50p 0
18/12/2019 54.50p 54.50p 54.50p 54.50p 0
17/12/2019 54.50p 54.50p 54.50p 54.50p 0
16/12/2019 54.50p 54.50p 53.00p 54.50p 326
13/12/2019 52.50p 55.00p 52.50p 54.50p 3000
12/12/2019 52.50p 55.00p 52.50p 52.50p 858
11/12/2019 52.50p 52.50p 51.52p 52.50p 2000
10/12/2019 52.50p 52.50p 52.50p 52.50p 0
09/12/2019 52.50p 55.00p 51.52p 52.50p 3036
06/12/2019 52.50p 52.50p 52.50p 52.50p 0
05/12/2019 52.50p 52.50p 52.50p 52.50p 0
04/12/2019 52.50p 52.50p 51.52p 52.50p 4000
03/12/2019 52.50p 55.00p 52.50p 52.50p 409
02/12/2019 52.50p 55.00p 51.52p 52.50p 4565
29/11/2019 52.50p 55.00p 52.50p 52.50p 343
28/11/2019 52.50p 52.50p 52.50p 52.50p 0
27/11/2019 52.50p 52.50p 52.50p 52.50p 0
26/11/2019 52.50p 52.50p 52.50p 52.50p 0
25/11/2019 52.50p 55.00p 52.50p 52.50p 10799
22/11/2019 52.50p 52.50p 51.25p 52.50p 1800
21/11/2019 52.50p 52.50p 51.25p 52.50p 4000
20/11/2019 52.50p 52.50p 52.50p 52.50p 0
19/11/2019 52.50p 52.50p 51.30p 52.50p 425
18/11/2019 52.50p 52.50p 52.50p 52.50p 0
15/11/2019 52.50p 52.50p 52.50p 52.50p 0
14/11/2019 52.50p 52.50p 51.25p 52.50p 1246
13/11/2019 54.50p 54.50p 52.50p 52.50p 9500
12/11/2019 54.50p 54.50p 54.50p 54.50p 0
11/11/2019 52.50p 52.50p 52.50p 52.50p 0
08/11/2019 52.50p 52.50p 52.50p 52.50p 0
07/11/2019 52.50p 52.60p 52.50p 52.50p 3500
06/11/2019 54.50p 57.00p 54.50p 54.50p 3435
05/11/2019 54.50p 57.00p 54.50p 54.50p 425
04/11/2019 53.50p 57.00p 53.50p 54.50p 1844
01/11/2019 53.50p 55.00p 53.50p 53.50p 1900
31/10/2019 52.50p 54.40p 52.50p 53.50p 7796
30/10/2019 52.50p 52.50p 52.50p 52.50p 0
29/10/2019 52.50p 54.50p 52.50p 52.50p 5000
28/10/2019 52.50p 52.50p 52.50p 52.50p 0
25/10/2019 52.50p 52.50p 52.50p 52.50p 0
24/10/2019 50.50p 54.75p 50.50p 52.50p 16562
23/10/2019 50.50p 50.50p 49.25p 50.50p 1500
22/10/2019 50.50p 52.50p 50.50p 50.50p 2000
21/10/2019 50.50p 52.50p 50.50p 50.50p 7500
18/10/2019 50.50p 50.50p 50.50p 50.50p 0
17/10/2019 50.50p 50.50p 50.50p 50.50p 0
16/10/2019 50.50p 50.50p 50.50p 50.50p 0
15/10/2019 50.50p 50.50p 50.50p 50.50p 0
14/10/2019 50.50p 50.50p 50.50p 50.50p 0
11/10/2019 50.50p 50.50p 50.50p 50.50p 0
10/10/2019 50.50p 50.50p 50.50p 50.50p 0
09/10/2019 50.50p 50.50p 50.50p 50.50p 0
08/10/2019 52.50p 52.50p 48.75p 50.50p 17878
07/10/2019 52.50p 52.50p 50.55p 52.50p 2400
04/10/2019 52.50p 52.50p 52.50p 52.50p 0
03/10/2019 52.50p 52.50p 50.55p 52.50p 1937
02/10/2019 52.50p 52.50p 52.50p 52.50p 0
01/10/2019 52.50p 52.50p 52.50p 52.50p 0
30/09/2019 52.50p 52.50p 52.50p 52.50p 0
27/09/2019 52.50p 52.50p 52.50p 52.50p 0
26/09/2019 52.50p 52.50p 52.50p 52.50p 0
25/09/2019 52.50p 52.50p 50.55p 52.50p 453
24/09/2019 50.00p 53.00p 50.00p 52.50p 12500
23/09/2019 50.00p 50.00p 49.50p 50.00p 37
20/09/2019 50.00p 50.00p 50.00p 50.00p 0
19/09/2019 50.00p 50.00p 50.00p 50.00p 0
18/09/2019 50.00p 50.00p 50.00p 50.00p 0
17/09/2019 50.00p 52.00p 50.00p 50.00p 1896
16/09/2019 49.00p 50.00p 49.00p 50.00p 15000
13/09/2019 50.00p 50.00p 49.00p 49.00p 20004

*Close Price adjusted for both dividends and splits