Redcentric (RCN) Share Price

Technology Sector

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

Date Open High Low Close* Volume
21/02/2014 111.50p 115.00p 111.50p 113.50p 219740
20/02/2014 109.00p 113.50p 108.24p 110.50p 385199
19/02/2014 109.00p 110.00p 108.24p 109.00p 501321
18/02/2014 109.00p 109.00p 108.24p 109.00p 962
17/02/2014 109.00p 109.80p 108.20p 109.00p 5803
14/02/2014 109.00p 109.80p 108.24p 109.00p 7421
13/02/2014 107.50p 109.80p 107.50p 109.00p 45602
12/02/2014 109.00p 109.00p 108.30p 109.00p 1250
11/02/2014 108.50p 110.00p 108.00p 109.00p 21623
10/02/2014 105.50p 108.50p 104.00p 108.00p 29484
07/02/2014 105.50p 106.70p 104.00p 106.50p 542647
06/02/2014 105.50p 106.34p 102.79p 105.50p 5630805
05/02/2014 104.50p 104.50p 101.00p 104.50p 10102382
04/02/2014 104.50p 104.50p 102.00p 104.50p 6
03/02/2014 104.50p 104.50p 102.00p 104.50p 629965
31/01/2014 104.50p 104.50p 102.00p 104.50p 13619
30/01/2014 104.50p 105.90p 102.00p 104.50p 10712
29/01/2014 104.50p 104.50p 102.00p 104.50p 542209
28/01/2014 104.50p 104.50p 102.00p 104.50p 10162
27/01/2014 105.00p 105.00p 102.00p 104.50p 34733
24/01/2014 105.00p 105.00p 103.00p 105.00p 1338
23/01/2014 105.00p 105.00p 103.00p 105.00p 6017
22/01/2014 105.00p 105.00p 100.00p 104.50p 32986
21/01/2014 105.00p 105.00p 103.00p 105.00p 428
20/01/2014 105.00p 105.50p 103.00p 105.00p 22250
17/01/2014 105.00p 107.00p 103.00p 105.00p 402078
16/01/2014 105.00p 107.00p 103.00p 105.00p 17756
15/01/2014 104.00p 105.80p 102.00p 105.00p 34693
14/01/2014 103.50p 104.90p 103.50p 104.00p 2301
13/01/2014 103.50p 104.00p 101.25p 103.50p 8044
10/01/2014 103.50p 103.50p 101.25p 103.50p 189984
09/01/2014 103.50p 104.50p 101.00p 103.50p 952188
08/01/2014 104.00p 105.04p 101.00p 103.50p 998937
07/01/2014 104.50p 105.04p 102.00p 104.00p 9191
06/01/2014 104.50p 106.00p 102.00p 104.50p 178319
03/01/2014 106.50p 106.50p 102.00p 104.50p 1250237
02/01/2014 106.50p 107.85p 105.00p 106.50p 23010
31/12/2013 106.50p 106.50p 106.00p 106.50p 100989
30/12/2013 106.50p 107.70p 105.00p 106.50p 23422
27/12/2013 106.50p 106.50p 105.30p 106.50p 952
24/12/2013 106.50p 107.00p 106.50p 106.50p 966083
23/12/2013 106.50p 106.50p 105.30p 106.50p 1375
20/12/2013 106.50p 107.64p 105.30p 106.50p 18871
19/12/2013 106.50p 108.00p 106.00p 106.50p 41957
18/12/2013 106.50p 108.00p 106.50p 106.50p 49688
17/12/2013 104.00p 108.00p 103.20p 106.50p 73708
16/12/2013 104.00p 104.50p 103.20p 104.00p 12250
13/12/2013 104.00p 105.75p 103.00p 104.00p 79151
12/12/2013 102.50p 105.00p 102.50p 104.00p 127357
11/12/2013 102.50p 105.50p 101.25p 102.50p 30865
10/12/2013 100.00p 104.00p 98.00p 102.50p 146010
09/12/2013 100.50p 102.00p 98.00p 100.00p 979727
06/12/2013 99.00p 103.00p 99.00p 101.00p 497557
05/12/2013 100.50p 103.00p 98.00p 100.50p 51882
04/12/2013 99.00p 103.00p 98.10p 100.50p 920794
03/12/2013 99.00p 99.80p 98.10p 99.00p 12038
02/12/2013 98.50p 100.00p 98.50p 99.00p 32068
29/11/2013 98.50p 100.00p 97.00p 98.50p 25664
28/11/2013 98.50p 99.70p 97.06p 98.50p 16699
27/11/2013 97.50p 99.00p 95.00p 98.50p 212094
26/11/2013 99.00p 99.00p 97.50p 97.50p 14675
25/11/2013 99.00p 100.00p 98.00p 99.00p 20051
22/11/2013 99.00p 100.00p 98.00p 99.00p 26262
21/11/2013 100.00p 100.00p 98.00p 99.00p 1846039
20/11/2013 101.00p 101.00p 98.00p 100.00p 2181100
19/11/2013 93.50p 103.00p 92.50p 101.00p 6796121
18/11/2013 83.50p 94.00p 83.50p 92.50p 12586125
15/11/2013 83.50p 85.00p 81.00p 83.50p 979
14/11/2013 81.00p 85.00p 80.00p 83.50p 37808
13/11/2013 84.50p 84.50p 80.00p 81.00p 24692
12/11/2013 84.50p 84.50p 82.00p 84.50p 3500
11/11/2013 85.50p 85.50p 83.00p 84.50p 13322
08/11/2013 85.50p 85.50p 83.00p 85.50p 9
07/11/2013 86.00p 86.00p 83.00p 85.50p 4543
06/11/2013 86.00p 86.00p 85.00p 86.00p 10482
05/11/2013 86.00p 86.30p 85.00p 86.00p 0
04/11/2013 86.00p 86.30p 85.00p 86.00p 7986
01/11/2013 85.00p 86.30p 83.00p 86.00p 30805
31/10/2013 85.00p 85.00p 83.00p 85.00p 31589
30/10/2013 85.00p 85.00p 83.00p 85.00p 2850
29/10/2013 85.00p 85.00p 83.00p 85.00p 3204
28/10/2013 84.50p 85.25p 82.00p 84.50p 10332
25/10/2013 84.50p 84.50p 82.00p 84.50p 9581
24/10/2013 84.50p 84.50p 82.00p 84.50p 13000
23/10/2013 83.50p 84.50p 82.00p 84.50p 11351
22/10/2013 85.50p 85.75p 80.00p 83.50p 46389
21/10/2013 85.50p 86.00p 84.45p 85.50p 345681
18/10/2013 85.50p 85.50p 84.00p 85.50p 661
17/10/2013 85.50p 85.50p 84.00p 85.50p 1250
16/10/2013 85.50p 85.50p 84.00p 85.50p 14633
15/10/2013 85.50p 85.50p 84.00p 85.50p 2187
14/10/2013 85.50p 86.00p 84.00p 85.50p 7027
11/10/2013 85.50p 85.50p 84.00p 85.50p 2025
10/10/2013 85.50p 85.50p 84.00p 85.50p 13498
09/10/2013 85.50p 85.50p 84.00p 85.50p 385
08/10/2013 85.50p 86.25p 84.00p 85.50p 5515
07/10/2013 85.50p 86.50p 84.00p 85.50p 7681
04/10/2013 85.50p 85.50p 84.00p 85.50p 79230
03/10/2013 85.50p 85.50p 84.00p 85.50p 37074
02/10/2013 85.50p 85.50p 84.00p 85.50p 2996
01/10/2013 87.00p 87.00p 82.55p 85.50p 58296
30/09/2013 88.00p 88.00p 85.00p 87.00p 38175
27/09/2013 88.00p 88.90p 86.00p 88.00p 55158
26/09/2013 88.00p 89.00p 86.00p 88.00p 9732
25/09/2013 88.50p 88.50p 87.00p 88.50p 3205
24/09/2013 88.50p 88.50p 87.00p 88.50p 6474
23/09/2013 88.50p 88.90p 87.00p 88.50p 8575
20/09/2013 87.50p 90.00p 85.00p 88.50p 224902
19/09/2013 88.00p 88.00p 86.40p 87.50p 1578
18/09/2013 86.50p 88.00p 85.00p 88.00p 376555
17/09/2013 86.50p 86.50p 84.75p 86.50p 146375
16/09/2013 86.50p 86.50p 85.00p 86.50p 4100
13/09/2013 86.50p 86.50p 85.00p 86.50p 4635
12/09/2013 86.50p 86.50p 80.00p 86.50p 12851
11/09/2013 86.50p 86.50p 85.00p 86.50p 5500
10/09/2013 86.50p 86.50p 85.00p 86.50p 2501
09/09/2013 88.00p 88.00p 85.00p 86.50p 18537
06/09/2013 91.00p 91.00p 86.00p 88.00p 162074
05/09/2013 91.00p 91.00p 90.96p 91.00p 853
04/09/2013 91.00p 91.00p 89.00p 91.00p 9602
03/09/2013 91.50p 91.50p 89.00p 91.00p 11081
02/09/2013 91.50p 91.50p 90.00p 91.50p 20750
30/08/2013 91.50p 91.50p 90.00p 91.50p 1627
29/08/2013 91.50p 91.50p 90.00p 91.50p 1551
28/08/2013 91.50p 91.50p 90.00p 91.50p 20092
27/08/2013 91.50p 91.50p 88.00p 91.50p 14175
23/08/2013 91.50p 91.50p 90.00p 91.50p 1200
22/08/2013 91.50p 91.50p 90.03p 91.50p 75
21/08/2013 91.50p 92.50p 90.00p 91.50p 10018
20/08/2013 91.50p 91.50p 90.00p 91.50p 18236
19/08/2013 91.50p 91.50p 88.00p 91.50p 6250
16/08/2013 91.50p 91.50p 90.00p 91.50p 2010
15/08/2013 91.50p 91.50p 90.00p 91.50p 3570
14/08/2013 91.50p 91.50p 90.09p 91.50p 1700
13/08/2013 91.50p 91.50p 90.09p 91.50p 250
12/08/2013 92.00p 93.00p 90.12p 91.50p 3748
09/08/2013 92.00p 92.00p 90.12p 92.00p 250
08/08/2013 91.50p 93.00p 90.00p 92.00p 4361
07/08/2013 91.50p 91.50p 90.00p 91.50p 750
06/08/2013 92.00p 92.50p 90.00p 91.50p 12340
05/08/2013 93.00p 93.00p 90.00p 92.00p 66343
02/08/2013 93.00p 93.00p 92.00p 93.00p 1300
01/08/2013 93.00p 93.00p 91.00p 93.00p 89712
31/07/2013 93.00p 93.00p 92.00p 93.00p 2001
30/07/2013 93.00p 93.00p 92.00p 93.00p 1
29/07/2013 93.00p 93.00p 92.00p 93.00p 1275
26/07/2013 93.00p 93.00p 92.00p 93.00p 4
25/07/2013 93.00p 93.00p 92.00p 93.00p 5951
24/07/2013 93.00p 93.00p 90.00p 93.00p 5065
23/07/2013 93.00p 93.00p 92.00p 93.00p 7696
22/07/2013 93.00p 93.90p 92.00p 93.00p 40755
19/07/2013 93.50p 93.50p 92.00p 93.00p 10116
18/07/2013 92.50p 93.50p 91.00p 93.50p 54402
17/07/2013 92.50p 92.50p 90.00p 92.50p 1139
16/07/2013 92.50p 92.50p 90.00p 92.50p 370167
15/07/2013 92.50p 92.50p 90.00p 92.50p 8358
12/07/2013 92.50p 92.50p 90.00p 92.50p 1422
11/07/2013 92.50p 92.50p 85.00p 92.50p 14379
10/07/2013 93.50p 94.00p 80.00p 92.50p 510258
09/07/2013 93.50p 93.50p 92.00p 93.50p 4086
08/07/2013 93.50p 93.50p 92.00p 93.50p 1932
05/07/2013 93.50p 94.90p 92.00p 93.50p 4125
04/07/2013 92.50p 96.00p 90.00p 93.50p 8021
03/07/2013 92.50p 94.50p 90.00p 92.50p 24403
02/07/2013 92.50p 92.50p 90.00p 92.50p 4349
01/07/2013 92.50p 92.50p 90.00p 92.50p 15672
28/06/2013 92.50p 92.50p 90.00p 92.50p 12188
27/06/2013 90.50p 92.00p 89.00p 92.00p 633921
26/06/2013 89.00p 89.00p 88.00p 89.00p 3762
25/06/2013 89.00p 89.00p 88.00p 89.00p 6772
24/06/2013 89.50p 89.50p 88.00p 89.00p 175415
21/06/2013 89.00p 89.00p 88.00p 89.00p 36449
20/06/2013 89.00p 89.00p 88.00p 89.00p 12392
19/06/2013 87.25p 89.90p 86.50p 89.00p 7045
18/06/2013 87.25p 88.00p 86.50p 87.25p 28113
17/06/2013 87.25p 87.60p 86.50p 87.25p 0
14/06/2013 86.50p 87.60p 86.50p 87.25p 18705
13/06/2013 87.00p 87.00p 85.00p 86.50p 10215
12/06/2013 87.00p 87.00p 86.00p 87.00p 7201
11/06/2013 87.00p 87.00p 86.00p 87.00p 437
10/06/2013 86.50p 87.00p 85.00p 87.00p 376
07/06/2013 86.50p 86.50p 85.00p 86.50p 61630
06/06/2013 86.50p 87.00p 85.00p 86.50p 26618
05/06/2013 86.50p 86.50p 83.00p 86.50p 17552
04/06/2013 86.50p 86.50p 85.00p 86.50p 2517
03/06/2013 86.50p 86.50p 85.00p 86.50p 288
31/05/2013 86.00p 86.50p 84.83p 86.50p 243342
30/05/2013 86.00p 86.00p 83.50p 86.00p 21475
29/05/2013 85.50p 86.00p 82.00p 86.00p 48771
28/05/2013 84.50p 85.50p 82.00p 85.50p 696
24/05/2013 86.00p 86.92p 82.00p 84.50p 14209
23/05/2013 86.50p 86.50p 85.00p 86.00p 3518
22/05/2013 86.50p 86.50p 85.00p 86.50p 508763
21/05/2013 86.50p 87.15p 85.00p 86.50p 9103
20/05/2013 86.50p 86.50p 85.00p 86.50p 1548
17/05/2013 86.50p 86.50p 85.00p 86.50p 81012
16/05/2013 86.50p 86.50p 85.00p 86.50p 94033
15/05/2013 86.50p 86.50p 85.00p 86.50p 568
14/05/2013 86.50p 86.50p 85.00p 86.50p 20791
13/05/2013 86.50p 86.50p 85.00p 86.50p 1807

*Close Price adjusted for both dividends and splits