Redcentric (RCN) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redcentric

Date Open High Low Close* Volume
20/11/2018 78.00p 80.00p 77.00p 79.00p 27430
19/11/2018 78.00p 80.00p 78.00p 79.00p 18585
16/11/2018 79.50p 79.50p 77.00p 78.50p 41866
15/11/2018 80.00p 80.00p 77.26p 78.75p 43888
14/11/2018 80.00p 82.90p 79.04p 80.00p 3266
13/11/2018 79.00p 80.00p 77.50p 77.60p 97289
12/11/2018 80.50p 81.00p 79.00p 79.00p 63409
09/11/2018 83.00p 83.00p 80.00p 81.00p 26080
08/11/2018 82.00p 83.90p 80.50p 80.50p 29815
07/11/2018 82.00p 82.40p 80.00p 81.00p 74209
06/11/2018 82.00p 83.45p 82.00p 83.45p 8030
05/11/2018 82.00p 84.90p 82.00p 82.00p 31300
02/11/2018 82.00p 84.90p 81.00p 83.45p 23668
01/11/2018 82.00p 84.85p 80.00p 82.45p 29513
31/10/2018 82.00p 83.00p 80.10p 82.50p 75536
30/10/2018 82.00p 84.00p 79.00p 81.75p 110847
29/10/2018 82.00p 83.30p 82.00p 82.75p 33841
26/10/2018 82.00p 84.00p 83.00p 83.00p 0
25/10/2018 82.00p 84.00p 81.90p 84.00p 30951
24/10/2018 83.00p 84.00p 81.50p 82.00p 72805
23/10/2018 84.00p 84.00p 81.50p 83.00p 31221
22/10/2018 85.50p 85.80p 81.00p 84.95p 77532
19/10/2018 85.50p 86.00p 85.00p 85.50p 21663
18/10/2018 85.50p 86.00p 83.00p 85.75p 42612
17/10/2018 86.00p 86.00p 85.50p 85.50p 15742
16/10/2018 85.50p 86.00p 85.50p 85.75p 14422
15/10/2018 86.00p 86.00p 85.50p 85.75p 38402
12/10/2018 88.00p 88.00p 86.85p 86.85p 54098
11/10/2018 87.10p 88.00p 86.50p 87.50p 183758
10/10/2018 89.00p 89.05p 88.70p 88.85p 7568
09/10/2018 90.00p 90.00p 89.00p 89.50p 8772
08/10/2018 89.00p 90.00p 88.00p 89.50p 18166
05/10/2018 92.00p 92.00p 88.54p 92.00p 11875
04/10/2018 88.50p 92.40p 86.73p 90.55p 70887
03/10/2018 90.00p 91.50p 88.00p 89.00p 37731
02/10/2018 91.50p 91.50p 87.97p 89.25p 35080
01/10/2018 88.50p 90.00p 88.50p 88.75p 10440
28/09/2018 89.00p 89.30p 89.00p 89.00p 39462
27/09/2018 91.50p 91.50p 88.41p 91.50p 810
26/09/2018 89.00p 89.29p 88.00p 88.50p 33053
25/09/2018 89.00p 89.30p 89.00p 89.00p 21666
24/09/2018 89.00p 89.70p 88.50p 88.75p 2366
21/09/2018 91.30p 91.50p 87.50p 88.00p 10436
20/09/2018 91.50p 91.50p 87.50p 91.50p 364
19/09/2018 88.10p 88.78p 88.00p 88.50p 20930
18/09/2018 91.50p 91.50p 88.00p 88.00p 22079
17/09/2018 90.00p 90.00p 87.50p 87.80p 58667
14/09/2018 90.00p 90.00p 90.00p 90.00p 191
13/09/2018 91.50p 91.50p 89.00p 90.75p 19450
12/09/2018 88.55p 90.25p 88.50p 90.25p 3236
11/09/2018 90.75p 90.75p 88.86p 90.00p 2619
10/09/2018 91.00p 91.00p 89.00p 90.25p 5367
07/09/2018 89.50p 89.50p 88.85p 88.85p 8391
06/09/2018 90.00p 90.00p 88.50p 89.00p 1528
05/09/2018 88.80p 89.90p 88.80p 89.40p 20699
04/09/2018 87.90p 89.90p 87.70p 88.85p 23096
03/09/2018 87.90p 87.90p 87.50p 87.75p 3603
31/08/2018 87.59p 87.59p 86.67p 87.20p 5950
30/08/2018 86.50p 87.83p 86.50p 87.20p 23706
29/08/2018 86.57p 87.20p 86.50p 87.20p 1501
28/08/2018 86.50p 87.20p 86.50p 87.20p 677
24/08/2018 86.50p 87.20p 86.00p 87.20p 18275
23/08/2018 88.00p 88.00p 86.60p 87.20p 519
22/08/2018 86.50p 87.90p 86.20p 87.05p 35706
21/08/2018 87.61p 87.61p 86.64p 87.20p 8500
20/08/2018 86.50p 87.90p 84.96p 86.95p 43720
17/08/2018 87.90p 87.90p 86.00p 87.20p 27088
16/08/2018 86.50p 87.90p 86.30p 87.20p 11322
15/08/2018 86.00p 88.00p 86.00p 88.00p 61174
14/08/2018 86.00p 87.90p 86.00p 86.95p 22376
13/08/2018 86.00p 87.90p 84.80p 86.95p 22147
10/08/2018 86.00p 87.90p 85.32p 86.45p 38558
09/08/2018 86.00p 86.00p 84.65p 85.25p 54472
08/08/2018 86.00p 86.21p 84.66p 85.50p 53985
07/08/2018 85.00p 87.90p 84.70p 86.95p 24829
06/08/2018 84.50p 85.90p 84.10p 85.20p 11775
03/08/2018 85.00p 86.00p 84.20p 85.20p 17193
02/08/2018 84.50p 86.00p 84.50p 85.25p 636
01/08/2018 86.00p 86.00p 84.00p 84.75p 57360
31/07/2018 84.50p 86.00p 82.90p 85.25p 50376
30/07/2018 85.00p 85.32p 84.50p 85.00p 29568
27/07/2018 84.50p 84.90p 83.90p 84.30p 26387
26/07/2018 85.90p 85.90p 84.00p 85.20p 48647
25/07/2018 85.00p 85.90p 84.00p 84.75p 26938
24/07/2018 86.00p 86.00p 84.70p 84.90p 16855
23/07/2018 85.00p 85.90p 84.87p 84.90p 13847
20/07/2018 86.00p 86.00p 84.00p 85.00p 15166
19/07/2018 84.10p 84.90p 83.90p 84.45p 65369
18/07/2018 84.00p 85.00p 84.00p 85.00p 21415
17/07/2018 84.00p 85.40p 83.50p 84.20p 73766
16/07/2018 84.50p 85.40p 83.80p 84.35p 33242
13/07/2018 86.00p 86.00p 84.00p 85.05p 17406
12/07/2018 83.00p 84.25p 82.00p 83.25p 164001
11/07/2018 81.00p 83.50p 80.00p 82.85p 7549163
10/07/2018 81.90p 83.50p 80.25p 82.25p 18031
09/07/2018 81.00p 81.90p 79.50p 81.45p 290143
06/07/2018 82.00p 82.40p 80.20p 81.30p 113753
05/07/2018 83.80p 83.90p 81.20p 82.25p 76264
04/07/2018 84.00p 85.00p 83.80p 83.80p 39729
03/07/2018 85.50p 85.50p 83.60p 83.60p 20153
02/07/2018 86.00p 86.00p 84.10p 85.05p 35701
29/06/2018 85.00p 89.40p 85.00p 87.50p 48786
28/06/2018 86.90p 86.90p 85.10p 85.50p 124493
27/06/2018 85.00p 86.00p 85.00p 85.45p 37794
26/06/2018 85.00p 85.60p 84.00p 85.30p 58115
25/06/2018 87.47p 87.47p 85.43p 86.45p 443
22/06/2018 85.00p 85.45p 83.50p 85.45p 209071
21/06/2018 82.10p 87.90p 81.00p 84.30p 65335
20/06/2018 83.00p 83.32p 82.00p 82.45p 35326
19/06/2018 83.10p 86.80p 82.67p 83.75p 35901
18/06/2018 85.00p 85.20p 82.00p 82.95p 130244
15/06/2018 86.40p 86.50p 85.00p 85.40p 83114
14/06/2018 87.00p 87.35p 86.70p 86.85p 18208
13/06/2018 86.10p 87.30p 86.00p 86.25p 23149
12/06/2018 88.00p 88.40p 86.40p 87.05p 119491
11/06/2018 92.10p 92.10p 86.00p 88.45p 428231
08/06/2018 104.60p 104.60p 84.00p 92.30p 973592
07/06/2018 100.40p 104.60p 99.00p 100.00p 61038
06/06/2018 105.20p 106.00p 102.50p 106.00p 6845
05/06/2018 99.50p 101.60p 99.00p 99.00p 12937
04/06/2018 105.80p 105.80p 99.10p 102.00p 8060
01/06/2018 103.80p 103.80p 99.00p 99.00p 3481
31/05/2018 103.00p 100.55p 99.00p 100.55p 0
30/05/2018 103.00p 103.78p 99.00p 99.00p 16011
29/05/2018 102.60p 102.60p 99.00p 102.60p 145170
25/05/2018 102.00p 102.00p 98.40p 99.50p 72922
24/05/2018 103.00p 103.00p 99.60p 101.40p 132394
23/05/2018 102.00p 104.00p 101.00p 102.90p 21097
22/05/2018 103.60p 104.80p 103.00p 104.40p 147453
21/05/2018 104.00p 104.80p 102.00p 103.00p 355236
18/05/2018 102.60p 106.40p 102.40p 104.50p 174546
17/05/2018 101.20p 104.80p 101.00p 102.10p 43854
16/05/2018 103.00p 104.20p 101.25p 103.00p 229961
15/05/2018 98.50p 105.60p 98.50p 103.00p 190326
14/05/2018 96.50p 99.00p 95.50p 99.00p 327244
11/05/2018 95.00p 97.20p 93.00p 97.00p 165922
10/05/2018 95.00p 95.00p 93.00p 95.00p 30136
09/05/2018 94.90p 95.00p 92.10p 95.00p 54262
08/05/2018 93.00p 94.00p 92.00p 94.00p 55200
04/05/2018 92.80p 94.90p 91.00p 94.90p 71828
03/05/2018 92.90p 92.90p 90.70p 91.90p 130491
02/05/2018 93.00p 93.00p 91.50p 92.00p 105674
01/05/2018 92.00p 92.00p 90.00p 91.50p 132374
30/04/2018 93.00p 95.00p 90.30p 94.00p 74614
27/04/2018 92.90p 92.90p 91.10p 92.90p 41058
26/04/2018 90.00p 96.10p 89.50p 93.00p 409267
25/04/2018 84.60p 89.90p 84.59p 89.00p 14763
24/04/2018 85.10p 88.90p 84.31p 87.00p 81321
23/04/2018 83.00p 90.00p 80.10p 89.00p 85700
20/04/2018 80.10p 83.00p 78.72p 83.00p 14887
19/04/2018 80.00p 83.00p 78.98p 83.00p 40120
18/04/2018 81.50p 82.00p 79.00p 80.55p 53427
17/04/2018 81.50p 81.50p 80.02p 81.50p 59796
16/04/2018 81.00p 81.33p 80.00p 81.00p 59391
13/04/2018 78.90p 81.50p 76.00p 81.00p 108223
12/04/2018 77.00p 78.90p 76.00p 78.90p 108976
11/04/2018 77.00p 77.00p 76.00p 77.00p 23405
10/04/2018 77.00p 77.00p 75.50p 76.50p 26219
09/04/2018 77.00p 77.00p 75.00p 75.50p 54046
06/04/2018 77.00p 77.00p 75.70p 77.00p 25578
05/04/2018 76.00p 78.70p 74.00p 77.00p 240809
04/04/2018 76.00p 77.60p 75.10p 77.00p 71386
03/04/2018 78.00p 80.55p 74.30p 77.70p 295183
29/03/2018 77.10p 81.80p 77.00p 78.00p 535718
28/03/2018 81.80p 81.90p 76.90p 81.90p 22284
27/03/2018 77.20p 79.90p 77.20p 79.90p 176618
26/03/2018 77.80p 79.40p 76.10p 77.50p 105667
23/03/2018 81.00p 81.00p 77.80p 80.90p 20702
22/03/2018 81.00p 81.78p 78.14p 79.35p 16273
21/03/2018 81.00p 81.00p 77.50p 79.00p 23705
20/03/2018 80.90p 81.06p 78.50p 81.00p 41285
19/03/2018 77.20p 79.80p 76.70p 79.80p 14557
16/03/2018 80.00p 81.60p 78.10p 81.60p 33454
15/03/2018 78.20p 80.50p 78.00p 79.00p 22803
14/03/2018 80.00p 81.30p 77.50p 79.10p 276052
13/03/2018 80.00p 80.00p 77.00p 79.90p 109196
12/03/2018 80.00p 80.50p 77.00p 78.50p 1120683
09/03/2018 80.00p 80.00p 77.10p 80.00p 360772
08/03/2018 81.70p 81.70p 79.50p 79.50p 510573
07/03/2018 81.70p 81.70p 80.00p 80.85p 25520
06/03/2018 80.00p 81.70p 77.56p 81.70p 466754
05/03/2018 81.20p 81.30p 77.10p 78.85p 127668
02/03/2018 80.90p 81.20p 79.60p 80.40p 1629
01/03/2018 80.90p 81.00p 78.24p 80.50p 20135
28/02/2018 80.90p 80.90p 78.24p 80.00p 84122
27/02/2018 81.80p 81.80p 77.80p 78.50p 166828
26/02/2018 77.60p 81.40p 77.60p 79.75p 5174
23/02/2018 81.50p 81.50p 78.00p 78.50p 167545
22/02/2018 83.00p 83.00p 79.00p 79.95p 57021
21/02/2018 83.00p 83.00p 81.00p 82.00p 16125
20/02/2018 84.90p 84.90p 81.10p 83.00p 1514
19/02/2018 84.90p 84.90p 81.30p 83.15p 127426
16/02/2018 84.90p 84.90p 82.00p 82.55p 15572
15/02/2018 84.90p 84.90p 81.48p 83.00p 3174
14/02/2018 84.90p 84.90p 81.00p 83.00p 18473
13/02/2018 84.90p 84.90p 82.51p 83.40p 36355
12/02/2018 84.00p 85.00p 83.00p 84.00p 33760
09/02/2018 80.10p 84.00p 80.00p 83.50p 74255
08/02/2018 84.90p 84.90p 80.10p 84.90p 20993
07/02/2018 83.00p 85.00p 80.00p 84.90p 22231

*Close Price adjusted for both dividends and splits