Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/04/2017 93.00p 94.00p 91.97p 94.00p 988057
21/04/2017 91.00p 92.25p 89.54p 92.25p 360293
20/04/2017 91.00p 91.00p 87.94p 89.75p 102226
19/04/2017 88.00p 90.75p 88.00p 90.50p 265502
18/04/2017 91.00p 91.00p 86.44p 88.00p 356350
13/04/2017 88.00p 90.50p 86.75p 90.50p 286862
12/04/2017 88.00p 88.25p 86.75p 87.25p 134626
11/04/2017 88.00p 88.50p 87.00p 88.00p 173946
10/04/2017 88.75p 88.75p 87.00p 87.50p 512580
07/04/2017 88.50p 89.25p 86.80p 88.50p 193668
06/04/2017 86.00p 87.59p 86.00p 86.75p 269797
05/04/2017 90.00p 90.00p 86.00p 86.00p 163253
04/04/2017 86.50p 87.50p 85.73p 86.50p 360754
03/04/2017 87.50p 89.42p 86.00p 86.00p 459907
31/03/2017 87.75p 88.82p 86.75p 87.25p 154796
30/03/2017 86.75p 88.50p 86.75p 87.50p 268274
29/03/2017 88.00p 89.00p 86.65p 88.25p 333965
28/03/2017 86.00p 88.90p 86.00p 87.00p 167273
27/03/2017 86.00p 89.75p 86.00p 89.00p 148565
24/03/2017 86.00p 90.75p 86.00p 89.00p 416113
23/03/2017 86.00p 91.50p 86.00p 88.25p 280472
22/03/2017 86.00p 88.50p 86.00p 87.25p 1209459
21/03/2017 88.00p 88.75p 86.74p 87.00p 888980
20/03/2017 87.00p 87.75p 81.14p 86.00p 751892
17/03/2017 87.25p 88.13p 87.25p 87.50p 132561
16/03/2017 90.00p 90.00p 87.00p 87.50p 200165
15/03/2017 89.00p 89.00p 86.25p 87.50p 6117368
14/03/2017 89.50p 89.50p 86.75p 86.75p 198182
13/03/2017 88.50p 89.75p 88.25p 88.25p 127999
10/03/2017 88.75p 90.00p 88.75p 88.75p 189693
09/03/2017 89.50p 91.37p 88.50p 88.75p 673850
08/03/2017 89.75p 90.75p 89.50p 89.50p 330012
07/03/2017 90.00p 92.50p 89.50p 89.75p 3209570
06/03/2017 90.00p 93.00p 90.00p 90.75p 240594
03/03/2017 86.00p 93.00p 86.00p 91.25p 3611354
02/03/2017 90.00p 90.25p 87.50p 89.75p 10704672
01/03/2017 89.00p 89.50p 86.55p 88.25p 376436
28/02/2017 87.00p 90.25p 87.00p 89.50p 1045879
27/02/2017 87.00p 90.50p 87.00p 90.00p 844028
24/02/2017 86.00p 90.00p 85.00p 90.00p 819163
23/02/2017 85.00p 86.75p 84.84p 86.25p 831807
22/02/2017 85.75p 86.50p 84.18p 85.00p 513845
21/02/2017 90.00p 90.00p 85.25p 85.25p 390029
20/02/2017 86.25p 87.25p 85.62p 85.75p 139552
17/02/2017 85.00p 87.00p 85.00p 86.25p 152549
16/02/2017 86.25p 86.75p 84.50p 85.50p 234844
15/02/2017 89.75p 89.75p 85.00p 85.00p 366285
14/02/2017 90.00p 90.00p 85.00p 85.50p 308069
13/02/2017 87.50p 88.25p 85.39p 86.50p 388352
10/02/2017 87.50p 88.00p 86.75p 87.50p 435950
09/02/2017 88.00p 88.00p 87.00p 87.75p 437849
08/02/2017 87.00p 89.25p 87.00p 88.00p 428372
07/02/2017 88.00p 89.75p 87.51p 88.50p 630806
06/02/2017 94.00p 94.00p 85.00p 87.50p 764542
03/02/2017 97.50p 97.50p 89.73p 92.25p 1804959
02/02/2017 97.50p 97.50p 93.50p 93.75p 387509
01/02/2017 97.50p 97.50p 94.00p 95.75p 2490326
31/01/2017 94.00p 97.50p 94.00p 95.00p 325911
30/01/2017 96.50p 97.50p 94.75p 95.00p 565412
27/01/2017 93.00p 94.50p 93.00p 93.75p 217791
26/01/2017 95.00p 95.00p 91.53p 94.00p 588151
25/01/2017 91.50p 92.75p 90.75p 92.50p 543858
24/01/2017 91.50p 92.75p 90.11p 92.00p 949651
23/01/2017 92.00p 94.38p 90.97p 91.25p 708504
20/01/2017 93.50p 94.17p 92.00p 92.00p 623570
19/01/2017 96.50p 96.50p 92.75p 93.50p 1410060
18/01/2017 93.25p 95.00p 91.87p 92.75p 1027062
17/01/2017 92.50p 95.25p 92.50p 95.00p 460909
16/01/2017 89.25p 95.00p 89.00p 93.00p 4694127
13/01/2017 89.00p 90.81p 88.25p 90.00p 2536991
12/01/2017 93.00p 93.00p 88.75p 88.75p 1448236
11/01/2017 93.00p 93.75p 89.25p 92.25p 1383135
10/01/2017 98.25p 100.00p 93.00p 93.25p 2478731
09/01/2017 94.00p 97.75p 94.00p 96.25p 923496
06/01/2017 99.50p 99.50p 94.99p 95.00p 659733
05/01/2017 92.00p 98.86p 92.00p 97.75p 1367782
04/01/2017 91.00p 94.00p 91.00p 93.00p 542102
03/01/2017 89.00p 93.00p 88.17p 92.00p 937450
30/12/2016 91.25p 93.69p 88.50p 91.00p 583066
29/12/2016 85.00p 95.63p 85.00p 91.50p 1171808
28/12/2016 86.00p 89.25p 84.00p 87.50p 5626413
23/12/2016 81.00p 85.70p 81.00p 84.00p 2756200
22/12/2016 79.25p 85.00p 79.25p 83.00p 1293676
21/12/2016 82.50p 82.50p 79.87p 80.75p 606860
20/12/2016 83.50p 85.00p 78.50p 79.75p 878269
19/12/2016 80.00p 87.88p 78.00p 85.00p 1858920
16/12/2016 73.00p 79.25p 72.00p 78.50p 6462363
15/12/2016 73.25p 73.82p 71.25p 72.50p 5713699
14/12/2016 78.50p 81.50p 72.00p 73.75p 4642537
13/12/2016 89.75p 89.75p 69.25p 78.50p 4422093
12/12/2016 91.00p 92.50p 87.00p 89.75p 2642810
09/12/2016 92.00p 93.50p 91.11p 93.00p 456458
08/12/2016 93.50p 93.50p 92.25p 93.00p 396324
07/12/2016 93.50p 93.50p 92.25p 93.00p 2075275
06/12/2016 93.00p 94.21p 92.57p 93.50p 2487755
05/12/2016 88.25p 96.25p 88.25p 94.25p 4129849
02/12/2016 91.00p 91.25p 89.65p 91.00p 1062264
01/12/2016 90.00p 92.50p 88.75p 91.00p 1964921
30/11/2016 91.00p 91.00p 89.50p 90.00p 2236870
29/11/2016 92.00p 92.00p 89.25p 90.00p 2185431
28/11/2016 92.00p 92.00p 88.75p 90.00p 1699744
25/11/2016 90.00p 92.00p 86.53p 90.00p 2621638
24/11/2016 88.25p 89.75p 87.62p 89.25p 1829389
23/11/2016 85.50p 89.25p 85.50p 88.50p 2704737
22/11/2016 80.75p 85.75p 80.74p 85.00p 3173513
21/11/2016 90.00p 90.00p 79.50p 81.00p 3802217
18/11/2016 91.50p 92.25p 87.09p 87.50p 3586549
17/11/2016 90.00p 91.25p 88.75p 91.00p 3387656
16/11/2016 84.50p 91.50p 84.50p 89.50p 4674212
15/11/2016 82.50p 89.00p 82.00p 85.25p 6061768
14/11/2016 77.50p 81.75p 74.51p 81.00p 1784033
11/11/2016 75.50p 77.50p 72.50p 77.00p 3589207
10/11/2016 72.75p 76.40p 72.25p 76.00p 5907838
09/11/2016 67.00p 72.50p 47.33p 72.50p 17093304
08/11/2016 70.00p 76.50p 60.42p 69.00p 19796528
07/11/2016 69.00p 72.75p 40.00p 63.25p 62875352
04/11/2016 148.00p 151.25p 148.00p 150.00p 944055
03/11/2016 153.75p 153.75p 148.00p 150.50p 607604
02/11/2016 146.00p 149.50p 146.00p 148.50p 1819104
01/11/2016 150.00p 150.75p 146.78p 148.50p 231563
31/10/2016 154.00p 154.00p 148.50p 148.50p 443049
28/10/2016 152.50p 154.56p 146.95p 150.00p 984040
27/10/2016 157.00p 157.00p 153.25p 153.75p 185928
26/10/2016 159.00p 159.00p 155.00p 155.75p 1423517
25/10/2016 161.00p 161.00p 155.25p 155.50p 119750
24/10/2016 159.00p 159.75p 157.00p 157.00p 198696
21/10/2016 158.00p 159.50p 157.50p 157.75p 363147
20/10/2016 159.00p 161.00p 158.00p 158.25p 211137
19/10/2016 165.00p 165.00p 159.75p 159.75p 51840
18/10/2016 160.00p 163.50p 160.00p 160.50p 144221
17/10/2016 157.75p 162.00p 157.75p 160.25p 181932
14/10/2016 158.00p 164.00p 158.00p 160.25p 210782
13/10/2016 163.75p 167.50p 158.25p 161.00p 463841
12/10/2016 164.50p 165.50p 163.00p 163.50p 129414
11/10/2016 165.00p 168.50p 164.50p 164.75p 176971
10/10/2016 162.00p 168.25p 162.00p 165.25p 77106
07/10/2016 165.00p 167.00p 164.00p 165.00p 736881
06/10/2016 165.00p 167.50p 161.85p 165.00p 1079377
05/10/2016 176.00p 176.00p 165.20p 166.50p 330900
04/10/2016 178.00p 178.00p 171.95p 172.00p 445756
03/10/2016 179.00p 179.50p 175.76p 177.00p 173793
30/09/2016 179.00p 180.25p 177.50p 178.00p 467522
29/09/2016 182.00p 182.00p 180.00p 180.00p 250847
28/09/2016 185.00p 185.00p 181.25p 181.25p 89539
27/09/2016 181.00p 186.75p 180.25p 181.00p 233591
26/09/2016 181.00p 187.00p 181.00p 182.25p 153704
23/09/2016 182.00p 189.75p 182.00p 184.00p 136174
22/09/2016 185.25p 186.25p 184.25p 185.25p 219653
21/09/2016 182.00p 187.00p 182.00p 185.75p 303536
20/09/2016 187.00p 187.00p 183.25p 185.00p 307540
19/09/2016 189.75p 190.00p 184.50p 186.25p 591894
16/09/2016 186.00p 189.75p 182.83p 187.50p 663138
15/09/2016 182.00p 185.50p 181.50p 182.50p 155259
14/09/2016 186.00p 186.00p 181.50p 181.75p 99067
13/09/2016 181.25p 185.50p 181.25p 184.00p 102532
12/09/2016 184.25p 184.87p 183.00p 184.50p 182921
09/09/2016 181.25p 183.75p 181.00p 183.00p 1343319
08/09/2016 182.25p 186.75p 181.00p 185.25p 2244205
07/09/2016 180.00p 185.75p 180.00p 182.50p 221443
06/09/2016 181.75p 184.75p 181.00p 182.50p 510280
05/09/2016 185.00p 185.00p 177.75p 179.75p 444958
02/09/2016 179.00p 182.56p 179.00p 180.00p 140945
01/09/2016 176.75p 180.50p 176.25p 178.50p 244940
31/08/2016 175.75p 180.25p 175.50p 176.75p 149568
30/08/2016 175.50p 183.75p 175.00p 175.25p 183647
26/08/2016 175.00p 182.00p 175.00p 176.75p 162414
25/08/2016 176.00p 180.06p 175.00p 175.00p 417058
24/08/2016 180.00p 181.83p 178.00p 180.25p 141775
23/08/2016 185.00p 185.00p 180.14p 181.75p 185065
22/08/2016 177.00p 180.00p 177.00p 179.00p 285632
19/08/2016 185.00p 185.00p 178.75p 178.75p 237376
18/08/2016 177.00p 182.35p 177.00p 179.00p 191735
17/08/2016 183.50p 184.00p 177.75p 177.75p 1542408
16/08/2016 182.75p 185.00p 182.75p 185.00p 92692
15/08/2016 179.00p 184.00p 179.00p 182.25p 105696
12/08/2016 178.00p 183.99p 178.00p 182.00p 183981
11/08/2016 178.00p 182.00p 178.00p 179.00p 241584
10/08/2016 178.00p 185.00p 178.00p 183.00p 406691
09/08/2016 175.75p 184.50p 175.75p 183.25p 164762
08/08/2016 177.00p 184.75p 177.00p 177.75p 742967
05/08/2016 176.00p 184.75p 176.00p 182.50p 755354
04/08/2016 185.00p 185.00p 177.00p 178.75p 308847
03/08/2016 176.00p 180.31p 176.00p 177.00p 312191
02/08/2016 175.00p 180.00p 175.00p 177.75p 1047387
01/08/2016 178.00p 179.81p 176.00p 177.00p 84563
29/07/2016 185.00p 185.00p 175.25p 178.75p 746693
28/07/2016 174.00p 182.43p 174.00p 178.00p 538067
27/07/2016 165.00p 176.75p 165.00p 176.75p 369137
26/07/2016 168.75p 171.25p 165.00p 171.25p 154769
25/07/2016 168.00p 168.00p 161.75p 161.75p 289463
22/07/2016 160.00p 167.75p 160.00p 163.75p 159452
21/07/2016 165.00p 166.75p 164.00p 165.25p 355187
20/07/2016 155.00p 167.50p 155.00p 164.25p 1035476
19/07/2016 160.00p 160.00p 155.00p 159.00p 459659
18/07/2016 156.50p 160.05p 156.50p 158.00p 338072
15/07/2016 160.00p 164.50p 153.75p 155.00p 415545
14/07/2016 167.00p 167.00p 160.00p 162.00p 454324
13/07/2016 165.00p 167.25p 162.00p 165.25p 1040704
12/07/2016 160.00p 165.00p 153.51p 164.00p 3022240
11/07/2016 157.00p 159.75p 152.50p 157.50p 765790

*Close Price adjusted for both dividends and splits