RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/06/2008 118.26p 118.26p 113.36p 113.36p 42424
02/06/2008 120.71p 121.17p 117.80p 117.80p 10097
30/05/2008 120.10p 121.17p 118.72p 121.17p 60642
29/05/2008 120.40p 120.40p 120.10p 120.10p 16865
28/05/2008 120.71p 120.71p 118.72p 120.40p 11319
27/05/2008 121.78p 121.78p 119.03p 119.03p 315
23/05/2008 120.10p 120.10p 120.10p 120.10p 74590
22/05/2008 121.32p 121.32p 119.18p 119.18p 148634
21/05/2008 119.33p 121.32p 117.80p 121.32p 137058
20/05/2008 121.32p 121.32p 118.72p 118.72p 316961
19/05/2008 121.32p 121.32p 117.80p 117.80p 6771
16/05/2008 121.02p 121.32p 119.18p 121.32p 1466329
15/05/2008 117.03p 121.32p 117.03p 121.02p 131987
14/05/2008 120.71p 120.71p 117.03p 117.03p 842478
13/05/2008 119.49p 121.32p 116.42p 120.71p 32883
12/05/2008 116.42p 116.42p 116.42p 116.42p 158
09/05/2008 120.56p 120.56p 116.42p 116.42p 11324
08/05/2008 118.26p 120.71p 117.03p 119.49p 22241
07/05/2008 120.71p 121.94p 119.03p 120.71p 104771
06/05/2008 121.63p 121.94p 118.26p 121.94p 18774
02/05/2008 120.71p 121.63p 119.64p 121.63p 25877
01/05/2008 121.32p 122.55p 120.40p 120.71p 35256
30/04/2008 121.63p 121.63p 118.57p 121.02p 27391
29/04/2008 118.57p 122.55p 117.49p 122.55p 30025
28/04/2008 113.36p 118.26p 113.36p 116.42p 28225
25/04/2008 116.42p 116.42p 113.66p 113.66p 61382
24/04/2008 117.34p 120.10p 114.58p 117.03p 142085
23/04/2008 115.20p 117.95p 113.36p 115.20p 52090
22/04/2008 116.42p 118.87p 114.58p 117.95p 31896
21/04/2008 117.03p 119.79p 115.20p 118.87p 27768
18/04/2008 120.71p 120.71p 116.73p 116.73p 200267
17/04/2008 121.32p 121.32p 117.65p 119.49p 69219
16/04/2008 122.55p 122.55p 120.25p 120.25p 16377
15/04/2008 119.49p 122.55p 119.49p 122.55p 16968
14/04/2008 123.16p 123.16p 122.40p 122.55p 24015
11/04/2008 117.65p 122.55p 117.65p 122.55p 259692
10/04/2008 119.49p 119.49p 117.65p 117.65p 5183
09/04/2008 115.81p 120.86p 112.75p 120.86p 51623
08/04/2008 112.44p 115.20p 110.75p 114.12p 56692
07/04/2008 111.52p 113.97p 110.45p 110.75p 68397
04/04/2008 121.32p 122.55p 111.52p 112.29p 105751
03/04/2008 122.55p 123.78p 119.49p 122.55p 178041
02/04/2008 123.47p 123.47p 119.49p 119.49p 71215
01/04/2008 125.00p 125.00p 119.49p 122.55p 143047
31/03/2008 123.47p 124.85p 123.47p 124.85p 22397
28/03/2008 120.71p 126.23p 119.33p 124.39p 111876
27/03/2008 125.61p 126.23p 121.94p 126.23p 88128
26/03/2008 120.40p 126.38p 120.40p 122.09p 135415
25/03/2008 119.49p 124.39p 119.49p 124.39p 31305
20/03/2008 121.32p 124.54p 118.87p 118.87p 46794
19/03/2008 127.45p 128.52p 124.54p 124.54p 42765
18/03/2008 131.13p 131.13p 125.00p 126.38p 41169
17/03/2008 126.84p 131.13p 126.84p 131.13p 142246
14/03/2008 132.66p 132.66p 127.45p 127.45p 27431
13/03/2008 126.84p 129.29p 125.00p 129.14p 29023
12/03/2008 122.55p 128.52p 120.10p 126.84p 145037
11/03/2008 118.26p 121.94p 115.20p 120.10p 193721
10/03/2008 117.03p 118.26p 114.58p 118.11p 211870
07/03/2008 119.49p 119.64p 118.87p 118.87p 5124
06/03/2008 121.32p 121.32p 118.11p 119.64p 22003
05/03/2008 118.26p 120.86p 118.26p 120.71p 54236
04/03/2008 120.71p 121.94p 118.41p 120.86p 143726
03/03/2008 120.71p 121.94p 120.71p 121.94p 342214
29/02/2008 121.32p 121.78p 118.41p 121.78p 1036100
28/02/2008 120.71p 121.17p 118.26p 118.26p 34221
27/02/2008 119.33p 121.78p 116.42p 121.02p 162055
26/02/2008 114.58p 119.33p 114.28p 117.65p 280828
25/02/2008 110.91p 118.26p 110.91p 117.65p 241554
22/02/2008 118.26p 118.26p 110.91p 110.91p 70833
21/02/2008 117.03p 117.03p 117.03p 117.03p 2092
20/02/2008 116.42p 117.49p 115.35p 117.49p 93768
19/02/2008 115.20p 117.95p 115.20p 117.95p 18574
18/02/2008 117.95p 117.95p 115.20p 115.35p 41236
15/02/2008 119.18p 119.49p 116.42p 116.42p 16803
14/02/2008 121.94p 121.94p 115.81p 119.49p 34022
13/02/2008 121.32p 121.32p 119.49p 120.10p 276451
12/02/2008 122.24p 122.55p 118.72p 118.87p 554009
11/02/2008 118.72p 119.95p 117.80p 119.49p 54073
08/02/2008 117.03p 118.26p 117.03p 118.26p 275988
07/02/2008 121.32p 121.32p 113.66p 118.87p 46587
06/02/2008 119.79p 120.10p 118.26p 120.10p 32299
05/02/2008 133.58p 133.58p 119.79p 120.10p 89260
04/02/2008 115.81p 136.03p 115.50p 132.20p 157391
01/02/2008 103.71p 114.89p 103.71p 114.89p 436140
31/01/2008 107.54p 107.84p 105.39p 105.39p 1101807
30/01/2008 111.52p 111.98p 107.38p 108.76p 93934
29/01/2008 116.42p 118.41p 111.67p 111.98p 199385
28/01/2008 116.42p 117.65p 111.67p 114.58p 61066
25/01/2008 118.87p 118.87p 116.42p 117.65p 173340
24/01/2008 116.42p 119.95p 115.20p 118.41p 243010
23/01/2008 113.97p 116.27p 113.97p 116.27p 119142
22/01/2008 110.91p 113.97p 109.53p 113.97p 208164
21/01/2008 114.58p 117.95p 113.97p 113.97p 66228
18/01/2008 120.40p 120.40p 116.42p 117.95p 28694
17/01/2008 121.94p 122.55p 120.10p 120.10p 54597
16/01/2008 122.86p 122.86p 119.49p 119.79p 374035
15/01/2008 122.55p 122.70p 120.71p 120.71p 113461
14/01/2008 119.64p 121.32p 118.26p 121.32p 49090
11/01/2008 122.55p 123.78p 120.71p 122.55p 451709
10/01/2008 122.55p 123.78p 121.32p 123.78p 227552
09/01/2008 125.00p 125.61p 122.55p 122.55p 25567
08/01/2008 127.45p 130.52p 120.71p 129.90p 108619
07/01/2008 126.69p 131.74p 125.61p 125.61p 67116
04/01/2008 131.74p 131.74p 126.84p 126.84p 12491
03/01/2008 128.68p 129.29p 128.06p 128.06p 303985
02/01/2008 134.80p 134.80p 127.76p 128.83p 14402
31/12/2007 131.74p 134.19p 131.74p 132.35p 166070
28/12/2007 133.12p 134.50p 131.74p 131.74p 6190
27/12/2007 133.58p 133.58p 128.68p 133.58p 13712
24/12/2007 129.60p 133.58p 128.68p 128.68p 6499
21/12/2007 131.43p 132.51p 128.68p 128.68p 19749
20/12/2007 129.90p 133.58p 128.68p 128.68p 199467
19/12/2007 128.52p 136.80p 125.61p 133.58p 78391
18/12/2007 127.60p 129.29p 122.55p 129.14p 355572
17/12/2007 130.97p 130.97p 127.15p 128.68p 103031
14/12/2007 130.52p 131.74p 126.23p 128.83p 219111
13/12/2007 136.95p 137.41p 125.77p 125.77p 365542
12/12/2007 136.49p 137.87p 131.43p 133.58p 121637
11/12/2007 139.71p 142.77p 132.97p 132.97p 94988
10/12/2007 144.00p 145.68p 138.17p 138.17p 51258
07/12/2007 146.29p 146.91p 141.54p 141.54p 77559
06/12/2007 145.68p 148.29p 140.93p 143.38p 130554
05/12/2007 144.61p 147.06p 142.31p 145.83p 347422
04/12/2007 145.83p 147.21p 139.25p 145.22p 330691
03/12/2007 144.00p 148.29p 144.00p 146.60p 272456
30/11/2007 140.93p 142.77p 129.29p 142.77p 602889
29/11/2007 145.68p 146.45p 140.93p 144.30p 159963
28/11/2007 148.44p 149.36p 145.07p 145.07p 227108
27/11/2007 142.46p 154.41p 142.46p 147.06p 1142174
26/11/2007 141.54p 145.22p 141.09p 144.00p 42775
23/11/2007 141.54p 144.15p 141.54p 142.16p 32862
22/11/2007 143.69p 144.00p 141.85p 141.85p 20309
21/11/2007 145.83p 148.13p 136.18p 141.24p 198308
20/11/2007 150.12p 152.27p 140.93p 148.13p 159663
19/11/2007 155.03p 156.25p 152.42p 153.19p 66890
16/11/2007 154.41p 159.62p 154.41p 155.64p 33723
15/11/2007 160.69p 165.44p 153.19p 156.25p 270191
14/11/2007 161.00p 162.38p 161.00p 162.38p 53676
13/11/2007 162.38p 163.30p 161.31p 162.38p 1415974
12/11/2007 166.97p 167.89p 162.38p 163.14p 185132
09/11/2007 167.89p 169.73p 166.05p 168.35p 36375
08/11/2007 172.03p 172.03p 166.21p 171.57p 85722
07/11/2007 168.51p 173.41p 168.51p 171.42p 49735
06/11/2007 165.60p 169.27p 165.44p 168.35p 2879
05/11/2007 171.57p 171.57p 165.44p 166.97p 24953
02/11/2007 168.51p 173.41p 167.43p 173.41p 53826
01/11/2007 165.44p 171.26p 163.60p 171.26p 47577
31/10/2007 170.34p 171.42p 168.97p 171.42p 108351
30/10/2007 166.82p 170.34p 166.82p 169.12p 14760
29/10/2007 169.42p 170.34p 168.05p 169.27p 57831
26/10/2007 170.34p 170.96p 169.27p 169.27p 23613
25/10/2007 168.51p 170.50p 167.89p 169.58p 855378
24/10/2007 166.51p 170.96p 166.51p 168.81p 11334
23/10/2007 166.67p 170.34p 165.44p 170.34p 16643
22/10/2007 169.73p 170.96p 164.83p 166.51p 60048
19/10/2007 166.51p 171.42p 165.75p 170.96p 271769
18/10/2007 173.25p 173.25p 165.60p 165.75p 179733
17/10/2007 170.34p 174.33p 168.81p 170.04p 528144
16/10/2007 170.04p 170.34p 169.12p 169.58p 2889418
15/10/2007 173.56p 174.63p 168.97p 169.73p 721293
12/10/2007 159.47p 174.17p 159.47p 170.96p 685146
11/10/2007 159.47p 160.54p 159.23p 159.93p 607548
10/10/2007 160.54p 165.44p 158.09p 159.47p 488029
09/10/2007 162.38p 163.14p 158.09p 162.07p 120005
08/10/2007 165.60p 165.60p 162.53p 162.53p 133167
05/10/2007 166.05p 167.28p 162.68p 164.68p 228804
04/10/2007 170.34p 171.42p 166.05p 166.82p 108710
03/10/2007 169.73p 171.02p 166.21p 167.28p 405914
02/10/2007 171.57p 174.02p 167.89p 169.12p 341669
01/10/2007 171.11p 178.77p 168.51p 175.71p 283358
28/09/2007 165.44p 172.79p 161.46p 172.79p 1056900
27/09/2007 181.99p 184.44p 171.57p 172.18p 588005
26/09/2007 168.51p 198.22p 167.43p 183.82p 715279
25/09/2007 170.34p 171.57p 166.05p 171.57p 659694
24/09/2007 168.81p 168.81p 166.82p 168.51p 598455
21/09/2007 162.99p 168.51p 162.99p 164.22p 541405
20/09/2007 162.84p 166.36p 162.84p 166.05p 96167
19/09/2007 167.28p 170.65p 160.89p 165.44p 223656
18/09/2007 166.97p 170.96p 165.44p 167.13p 125655
17/09/2007 167.59p 172.64p 167.59p 168.51p 113714
14/09/2007 167.89p 171.57p 167.89p 171.26p 187203
13/09/2007 174.02p 174.02p 167.89p 169.27p 244894
12/09/2007 174.63p 174.63p 170.04p 173.41p 217168
11/09/2007 170.96p 174.63p 168.66p 174.63p 133474
10/09/2007 171.57p 171.57p 167.28p 168.35p 63305
07/09/2007 177.54p 177.70p 170.96p 171.26p 219793
06/09/2007 176.62p 177.70p 173.56p 173.56p 137285
05/09/2007 180.30p 180.30p 172.64p 174.63p 217221
04/09/2007 180.76p 181.68p 176.47p 180.61p 240399
03/09/2007 182.60p 183.82p 180.15p 181.37p 131504
31/08/2007 180.61p 181.37p 177.85p 180.45p 725098
30/08/2007 178.46p 180.76p 178.31p 179.23p 196340
29/08/2007 179.84p 180.76p 176.62p 178.31p 294650
28/08/2007 183.67p 183.67p 176.62p 178.62p 256280
24/08/2007 179.69p 182.45p 178.92p 179.99p 60704
23/08/2007 183.82p 183.82p 179.84p 180.76p 56801
22/08/2007 177.85p 183.06p 177.85p 180.76p 50792
21/08/2007 178.92p 182.91p 178.16p 180.61p 181995
20/08/2007 178.62p 183.82p 177.85p 179.08p 213709
17/08/2007 178.00p 185.66p 178.00p 179.08p 350519

*Close Price adjusted for both dividends and splits