RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/02/2018 57.50p 57.50p 56.50p 57.50p 2446
14/02/2018 57.50p 57.50p 57.50p 57.50p 0
13/02/2018 57.50p 57.50p 56.50p 57.50p 4341
12/02/2018 57.50p 59.94p 57.50p 57.50p 1
09/02/2018 57.50p 60.00p 57.50p 57.50p 4000
08/02/2018 55.00p 57.50p 55.00p 57.50p 6000
07/02/2018 54.50p 56.50p 54.50p 55.00p 10000
06/02/2018 52.50p 56.95p 52.25p 54.50p 28556
05/02/2018 57.00p 57.50p 57.00p 57.00p 0
02/02/2018 57.50p 57.50p 57.00p 57.50p 5000
01/02/2018 57.50p 57.50p 56.50p 57.50p 9316
31/01/2018 57.50p 57.50p 57.50p 57.50p 0
30/01/2018 57.50p 57.50p 57.50p 57.50p 0
29/01/2018 57.50p 57.50p 57.50p 57.50p 0
26/01/2018 57.50p 59.00p 57.50p 57.50p 2517
25/01/2018 57.50p 57.50p 57.50p 57.50p 0
24/01/2018 57.50p 59.00p 57.50p 57.50p 600
23/01/2018 60.00p 60.00p 57.50p 57.50p 22047
22/01/2018 60.00p 60.00p 60.00p 60.00p 0
19/01/2018 60.50p 61.95p 60.00p 60.00p 19867
18/01/2018 54.00p 60.50p 51.00p 60.50p 100969
17/01/2018 57.50p 57.50p 53.20p 54.00p 17466
16/01/2018 59.50p 59.50p 55.50p 57.50p 35528
15/01/2018 59.50p 59.50p 59.50p 59.50p 13420
12/01/2018 59.50p 61.00p 57.55p 59.50p 24639
11/01/2018 59.50p 59.50p 57.25p 59.50p 12643
10/01/2018 59.50p 61.45p 58.75p 59.50p 19293
09/01/2018 55.50p 59.50p 55.50p 59.50p 26759
08/01/2018 55.50p 55.50p 55.50p 55.50p 0
05/01/2018 55.50p 55.50p 55.50p 55.50p 0
04/01/2018 55.50p 55.50p 55.50p 55.50p 0
03/01/2018 55.50p 55.50p 55.50p 55.50p 0
02/01/2018 55.50p 55.50p 53.00p 55.50p 473
29/12/2017 55.50p 55.50p 54.00p 55.50p 1047
28/12/2017 55.50p 55.50p 55.50p 55.50p 0
27/12/2017 55.50p 55.50p 55.50p 55.50p 0
22/12/2017 55.50p 55.50p 55.50p 55.50p 0
21/12/2017 55.50p 57.00p 54.00p 55.50p 5550
20/12/2017 56.50p 56.50p 54.50p 55.50p 3980
19/12/2017 56.50p 56.50p 56.50p 56.50p 0
18/12/2017 56.50p 56.50p 56.50p 56.50p 0
15/12/2017 56.50p 56.50p 56.50p 56.50p 0
14/12/2017 56.50p 56.50p 54.50p 56.50p 6732
13/12/2017 58.50p 58.50p 56.50p 56.50p 1000
12/12/2017 59.50p 62.00p 57.00p 58.50p 26391
11/12/2017 52.50p 60.00p 52.50p 59.50p 98345
08/12/2017 52.50p 53.55p 52.00p 52.50p 17353
07/12/2017 52.50p 52.50p 52.50p 52.50p 0
06/12/2017 53.50p 53.50p 52.50p 52.50p 20000
05/12/2017 52.50p 55.00p 51.50p 53.50p 13668
04/12/2017 51.00p 53.00p 51.00p 52.50p 15837
01/12/2017 51.00p 53.00p 51.00p 51.00p 2192
30/11/2017 50.00p 52.00p 50.00p 51.50p 10209
29/11/2017 51.00p 51.58p 50.12p 51.50p 58547
28/11/2017 50.50p 51.00p 49.96p 51.00p 2972
27/11/2017 51.50p 53.95p 48.25p 50.50p 107536
24/11/2017 51.50p 52.40p 50.30p 51.50p 150615
23/11/2017 51.50p 52.40p 51.50p 51.50p 1000
22/11/2017 52.00p 52.40p 50.80p 51.50p 16177
21/11/2017 52.00p 53.14p 50.77p 52.00p 14825
20/11/2017 53.50p 54.55p 52.00p 52.00p 34307
17/11/2017 54.00p 55.00p 51.25p 53.50p 92431
16/11/2017 57.50p 58.96p 54.00p 54.00p 21492
15/11/2017 57.50p 57.50p 57.50p 57.50p 0
14/11/2017 59.50p 59.50p 55.77p 57.50p 8000
13/11/2017 59.50p 59.50p 59.50p 59.50p 0
10/11/2017 59.50p 60.35p 57.00p 59.50p 4794
09/11/2017 59.50p 59.50p 57.00p 59.50p 4425
08/11/2017 57.50p 60.00p 57.50p 59.50p 5001
07/11/2017 57.50p 60.00p 57.50p 57.50p 3031
06/11/2017 57.50p 59.98p 57.50p 57.50p 8399
03/11/2017 57.50p 57.50p 56.00p 57.50p 5000
02/11/2017 55.50p 58.95p 55.50p 57.50p 19630
01/11/2017 55.00p 56.90p 55.00p 55.50p 14500
31/10/2017 53.50p 57.00p 52.45p 55.00p 69805
30/10/2017 57.00p 57.00p 51.00p 53.50p 198336
27/10/2017 57.00p 57.88p 55.60p 57.00p 46000
26/10/2017 57.00p 57.88p 57.00p 57.00p 2425
25/10/2017 57.00p 57.00p 57.00p 57.00p 0
24/10/2017 57.00p 57.95p 57.00p 57.00p 8612
23/10/2017 57.00p 58.00p 57.00p 57.00p 1549
20/10/2017 57.00p 58.00p 57.00p 57.00p 5009
19/10/2017 57.00p 57.00p 55.02p 57.00p 2000
18/10/2017 57.00p 57.00p 57.00p 57.00p 0
17/10/2017 57.00p 57.00p 55.02p 57.00p 169
16/10/2017 57.00p 57.00p 57.00p 57.00p 0
13/10/2017 57.00p 57.00p 57.00p 57.00p 32
12/10/2017 57.00p 57.00p 57.00p 57.00p 59452
11/10/2017 55.00p 57.00p 55.00p 57.00p 30347
10/10/2017 57.50p 57.50p 55.00p 55.00p 39430
09/10/2017 57.50p 57.50p 57.50p 57.50p 3000
06/10/2017 57.50p 57.50p 56.50p 57.50p 0
05/10/2017 57.50p 57.50p 57.50p 57.50p 0
04/10/2017 57.50p 57.50p 57.50p 57.50p 0
03/10/2017 57.50p 57.50p 57.50p 57.50p 14603
02/10/2017 57.50p 57.50p 56.50p 57.50p 6280
29/09/2017 57.00p 57.50p 54.50p 57.50p 42250
28/09/2017 60.00p 60.00p 57.00p 57.00p 43314
27/09/2017 60.00p 60.00p 60.00p 60.00p 2972
26/09/2017 60.00p 60.00p 60.00p 60.00p 0
25/09/2017 59.50p 60.00p 59.50p 60.00p 16029
22/09/2017 59.00p 59.50p 59.00p 59.50p 27476
21/09/2017 58.00p 59.00p 58.00p 59.00p 32000
20/09/2017 57.50p 58.00p 57.50p 58.00p 37097
19/09/2017 59.50p 59.50p 56.50p 57.50p 2500
18/09/2017 59.50p 59.50p 59.50p 59.50p 3000
15/09/2017 63.50p 63.50p 59.00p 59.50p 81647
14/09/2017 63.50p 63.50p 63.50p 63.50p 29
13/09/2017 64.50p 64.50p 63.50p 63.50p 46215
12/09/2017 64.50p 64.50p 64.50p 64.50p 0
11/09/2017 64.50p 64.50p 64.50p 64.50p 0
08/09/2017 63.50p 64.50p 63.50p 64.50p 6136
07/09/2017 64.00p 64.00p 62.50p 63.50p 43625
06/09/2017 67.50p 67.50p 64.00p 64.00p 45754
05/09/2017 67.50p 67.50p 67.50p 67.50p 466
04/09/2017 67.50p 67.50p 67.50p 67.50p 8989
01/09/2017 67.50p 67.50p 67.50p 67.50p 2013
31/08/2017 67.50p 67.50p 67.50p 67.50p 2000
30/08/2017 67.50p 67.50p 67.50p 67.50p 33214
29/08/2017 67.50p 67.50p 67.50p 67.50p 10818
25/08/2017 67.50p 67.50p 67.50p 67.50p 10000
24/08/2017 67.50p 67.50p 67.50p 67.50p 0
23/08/2017 67.50p 69.50p 67.50p 67.50p 10594
22/08/2017 67.50p 67.50p 67.50p 67.50p 186100
21/08/2017 67.50p 67.50p 63.00p 67.50p 54500
18/08/2017 68.50p 68.50p 67.50p 67.50p 22681
17/08/2017 66.50p 69.50p 66.50p 68.50p 29263
16/08/2017 67.00p 67.00p 66.50p 66.50p 3127
15/08/2017 65.50p 67.00p 63.50p 67.00p 34791
14/08/2017 68.50p 68.50p 66.00p 66.50p 28945
11/08/2017 68.50p 68.50p 68.50p 68.50p 0
10/08/2017 69.50p 69.50p 68.50p 68.50p 13621
09/08/2017 69.50p 69.50p 67.50p 69.50p 62243
08/08/2017 72.50p 72.50p 67.50p 69.50p 55527
07/08/2017 69.50p 72.50p 69.50p 72.50p 158925
04/08/2017 72.50p 72.50p 69.50p 69.50p 64400
03/08/2017 68.00p 74.50p 68.00p 72.50p 122503
02/08/2017 69.50p 69.50p 63.00p 68.00p 107402
01/08/2017 70.50p 70.50p 69.50p 69.50p 1436
31/07/2017 70.50p 70.50p 70.50p 70.50p 23555
28/07/2017 70.50p 70.50p 70.50p 70.50p 7837
27/07/2017 70.50p 70.50p 70.50p 70.50p 76246
26/07/2017 74.50p 76.50p 68.50p 70.50p 382033
25/07/2017 56.50p 79.50p 56.50p 74.50p 390943
24/07/2017 56.50p 56.50p 56.50p 56.50p 3828
21/07/2017 56.50p 56.50p 56.50p 56.50p 0
20/07/2017 56.50p 56.50p 56.50p 56.50p 1
19/07/2017 56.50p 56.50p 56.50p 56.50p 0
18/07/2017 56.50p 56.50p 56.50p 56.50p 0
17/07/2017 56.50p 56.50p 56.50p 56.50p 0
14/07/2017 56.50p 56.50p 56.50p 56.50p 0
13/07/2017 56.50p 56.50p 56.50p 56.50p 5300
12/07/2017 54.50p 56.50p 54.50p 56.50p 18157
11/07/2017 53.50p 54.50p 53.50p 54.50p 2137
10/07/2017 53.50p 53.50p 53.50p 53.50p 87
07/07/2017 53.50p 53.50p 53.50p 53.50p 0
06/07/2017 53.50p 53.50p 53.50p 53.50p 61
05/07/2017 52.50p 53.50p 52.50p 53.50p 1998
04/07/2017 52.50p 52.50p 52.50p 52.50p 2266
03/07/2017 52.50p 52.50p 52.50p 52.50p 278
30/06/2017 52.50p 52.50p 52.50p 52.50p 0
29/06/2017 52.50p 52.50p 52.50p 52.50p 0
28/06/2017 53.00p 53.00p 52.50p 52.50p 3000
27/06/2017 53.00p 53.00p 53.00p 53.00p 0
26/06/2017 53.00p 53.00p 53.00p 53.00p 0
23/06/2017 54.50p 54.50p 52.50p 53.00p 11000
22/06/2017 53.00p 54.50p 53.00p 54.50p 0
21/06/2017 53.00p 53.00p 53.00p 53.00p 0
20/06/2017 51.50p 53.50p 51.50p 53.00p 0
19/06/2017 54.00p 54.00p 50.50p 51.50p 0
16/06/2017 55.00p 55.00p 52.00p 54.00p 17467
15/06/2017 57.50p 57.50p 55.00p 55.00p 6000
14/06/2017 57.50p 57.50p 55.05p 57.50p 1200
13/06/2017 57.50p 57.50p 55.50p 57.50p 1800
12/06/2017 57.50p 57.50p 56.55p 57.50p 3000
09/06/2017 56.50p 60.00p 55.02p 57.50p 26398
08/06/2017 58.00p 58.00p 55.00p 56.50p 37994
07/06/2017 58.50p 60.10p 57.63p 59.50p 34417
06/06/2017 60.50p 61.40p 56.25p 58.50p 39287
05/06/2017 60.50p 61.40p 60.50p 60.50p 3225
02/06/2017 60.50p 61.50p 58.00p 60.50p 17751
01/06/2017 60.50p 62.25p 58.00p 60.50p 52668
31/05/2017 60.00p 62.55p 60.00p 60.50p 35285
30/05/2017 60.00p 62.00p 59.50p 60.00p 12652
26/05/2017 59.00p 61.00p 58.40p 60.00p 12196
25/05/2017 58.00p 61.00p 58.00p 59.00p 21200
24/05/2017 58.00p 58.00p 56.02p 58.00p 4510
23/05/2017 58.00p 59.98p 58.00p 58.00p 323
22/05/2017 57.50p 60.00p 56.02p 58.00p 30379
19/05/2017 53.00p 58.14p 53.00p 57.50p 11200
18/05/2017 53.00p 53.50p 53.00p 53.00p 12500
17/05/2017 54.00p 54.75p 50.03p 53.00p 28111
16/05/2017 55.50p 55.50p 53.02p 54.00p 36000
15/05/2017 55.50p 55.50p 54.30p 55.50p 403
12/05/2017 55.50p 55.50p 55.50p 55.50p 0
11/05/2017 56.50p 56.50p 54.50p 55.50p 201764
10/05/2017 56.50p 56.50p 54.88p 56.50p 15000
09/05/2017 56.50p 58.98p 54.88p 56.50p 2100
08/05/2017 56.50p 56.50p 56.50p 56.50p 0
05/05/2017 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits