RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/06/2004 118.26p 118.57p 118.57p 118.57p 21438
18/06/2004 118.26p 118.57p 118.57p 118.57p 100307
17/06/2004 118.26p 118.57p 118.57p 118.57p 44961
16/06/2004 118.26p 118.57p 118.57p 118.57p 354630
15/06/2004 118.57p 118.57p 118.26p 118.57p 28610
14/06/2004 118.26p 118.26p 118.26p 118.26p 479758
11/06/2004 117.95p 118.26p 117.95p 118.26p 816
10/06/2004 116.12p 117.95p 116.12p 117.95p 867649
09/06/2004 114.89p 116.42p 114.58p 116.42p 626798
08/06/2004 111.52p 114.58p 108.15p 114.58p 1933674
07/06/2004 108.15p 108.15p 107.84p 108.15p 16385
04/06/2004 104.17p 107.84p 103.55p 107.84p 106091
03/06/2004 103.55p 104.17p 103.55p 103.55p 21727
02/06/2004 104.17p 104.17p 104.17p 104.17p 26673
01/06/2004 104.17p 104.17p 104.17p 104.17p 8930
28/05/2004 104.17p 104.17p 104.17p 104.17p 63648
27/05/2004 104.17p 104.17p 103.55p 104.17p 506394
26/05/2004 103.55p 103.55p 103.55p 103.55p 11424
25/05/2004 103.55p 104.17p 103.55p 103.55p 408215
24/05/2004 104.17p 104.17p 104.17p 104.17p 1282746
21/05/2004 104.17p 104.17p 104.17p 104.17p 0
20/05/2004 104.78p 106.31p 104.17p 104.17p 2653143
19/05/2004 106.62p 107.54p 106.31p 106.31p 104501
18/05/2004 106.92p 107.54p 107.54p 107.54p 32803
17/05/2004 107.84p 108.15p 107.54p 107.54p 42187
14/05/2004 108.76p 108.76p 108.76p 108.15p 27985
13/05/2004 108.76p 109.07p 108.76p 108.76p 3264
12/05/2004 109.07p 109.07p 109.07p 109.07p 57838
11/05/2004 109.07p 109.07p 109.07p 109.07p 3856
10/05/2004 109.68p 110.29p 109.07p 109.07p 24480
07/05/2004 110.29p 110.91p 110.29p 110.29p 7532
06/05/2004 110.91p 110.91p 110.91p 110.91p 178788
05/05/2004 110.91p 111.21p 110.91p 110.91p 19078
04/05/2004 111.21p 111.21p 111.21p 111.21p 14688
30/04/2004 111.21p 111.52p 111.21p 111.21p 716474
29/04/2004 111.52p 111.52p 111.52p 111.52p 119002
28/04/2004 111.52p 111.52p 111.21p 111.52p 557159
27/04/2004 111.52p 111.52p 111.52p 111.52p 450542
26/04/2004 111.83p 111.83p 111.83p 111.52p 60302
23/04/2004 111.83p 111.83p 111.52p 111.83p 19584
22/04/2004 113.97p 114.28p 111.83p 111.83p 37661
21/04/2004 114.28p 114.28p 114.28p 114.28p 3042846
20/04/2004 114.28p 114.28p 114.28p 114.28p 17735
19/04/2004 114.28p 114.28p 114.28p 114.28p 369157
16/04/2004 114.28p 114.28p 114.28p 114.28p 43494
15/04/2004 114.28p 114.28p 113.66p 114.28p 18685
14/04/2004 114.28p 114.28p 114.28p 114.28p 17728
13/04/2004 114.89p 114.89p 114.28p 114.28p 13740
08/04/2004 114.89p 114.89p 114.89p 114.89p 111543
07/04/2004 114.89p 114.89p 114.89p 114.89p 80762
06/04/2004 114.89p 114.89p 114.89p 114.89p 363233
05/04/2004 114.58p 114.89p 113.66p 114.89p 242408
02/04/2004 113.66p 113.66p 113.05p 113.66p 1407349
01/04/2004 113.66p 113.66p 113.05p 113.66p 15912
31/03/2004 113.66p 113.66p 113.66p 113.66p 5875
30/03/2004 113.66p 113.66p 113.05p 113.66p 192725
29/03/2004 113.36p 113.36p 113.05p 113.36p 426660
26/03/2004 113.36p 113.36p 113.05p 113.36p 16981
25/03/2004 113.36p 113.36p 113.05p 113.36p 221616
24/03/2004 112.75p 113.36p 112.44p 113.36p 515045
23/03/2004 110.29p 112.44p 109.68p 112.44p 58835
22/03/2004 110.29p 110.60p 110.29p 110.29p 73113
19/03/2004 110.29p 110.60p 110.29p 110.29p 6335
18/03/2004 110.29p 110.60p 110.29p 110.29p 6854
17/03/2004 110.29p 110.91p 110.29p 110.29p 137708
16/03/2004 110.91p 110.91p 110.91p 110.91p 10853
15/03/2004 110.29p 110.29p 110.29p 110.29p 44880
12/03/2004 110.29p 110.29p 110.29p 110.29p 447427
11/03/2004 110.60p 110.60p 110.29p 110.60p 375579
10/03/2004 112.44p 112.44p 111.21p 111.21p 55029
09/03/2004 114.28p 114.28p 113.36p 113.36p 564474
08/03/2004 114.58p 114.58p 114.58p 114.58p 106363
05/03/2004 114.28p 114.28p 114.28p 114.28p 32966
04/03/2004 114.28p 114.28p 114.28p 114.28p 69972
03/03/2004 114.28p 114.28p 114.28p 114.28p 140771
02/03/2004 114.28p 114.28p 114.28p 114.28p 663110
01/03/2004 114.28p 114.28p 114.28p 114.28p 177739
27/02/2004 114.28p 114.28p 114.28p 114.28p 4896
26/02/2004 114.28p 114.28p 114.28p 114.28p 10319
25/02/2004 114.28p 114.28p 114.28p 114.28p 38319
24/02/2004 114.28p 114.28p 114.28p 114.28p 61500
23/02/2004 113.66p 113.66p 113.66p 113.66p 473665
20/02/2004 113.66p 113.66p 113.66p 113.66p 157290
19/02/2004 113.36p 113.36p 113.36p 113.36p 94133
18/02/2004 113.66p 113.66p 113.36p 113.36p 137486
17/02/2004 113.97p 113.97p 113.97p 113.97p 52518
16/02/2004 113.97p 113.97p 113.97p 113.97p 30355
13/02/2004 113.66p 113.66p 113.66p 113.66p 472674
12/02/2004 112.44p 113.36p 112.44p 113.36p 198192
11/02/2004 109.38p 111.52p 109.38p 111.52p 1813215
10/02/2004 108.76p 108.76p 108.76p 108.76p 657190
09/02/2004 107.84p 108.15p 107.84p 108.15p 91946
06/02/2004 106.62p 107.23p 106.62p 107.23p 713179
05/02/2004 106.31p 106.31p 106.31p 106.31p 129172
04/02/2004 106.31p 106.31p 106.31p 106.31p 198674
03/02/2004 106.01p 106.01p 106.01p 106.01p 1442663
02/02/2004 106.01p 106.01p 106.01p 106.01p 45485
30/01/2004 106.01p 106.01p 106.01p 106.01p 612470
29/01/2004 106.01p 106.01p 106.01p 106.01p 223942
28/01/2004 106.01p 106.01p 106.01p 106.01p 48759
27/01/2004 106.01p 106.01p 106.01p 106.01p 58014
26/01/2004 106.01p 106.01p 106.01p 106.01p 12044
23/01/2004 106.01p 106.01p 106.01p 106.01p 17908
22/01/2004 106.01p 106.01p 106.01p 106.01p 566070
21/01/2004 106.01p 106.01p 106.01p 106.01p 1816966
20/01/2004 106.01p 106.01p 106.01p 106.01p 0
19/01/2004 106.92p 106.92p 106.01p 106.01p 212583
16/01/2004 106.01p 106.01p 106.01p 106.01p 1367755
15/01/2004 106.01p 106.01p 106.01p 106.01p 48092
14/01/2004 106.01p 106.01p 106.01p 106.01p 185008
13/01/2004 106.01p 106.01p 106.01p 106.01p 951052
12/01/2004 106.01p 106.01p 106.01p 106.01p 32609
09/01/2004 105.70p 105.70p 105.70p 105.70p 329586
08/01/2004 105.39p 105.39p 105.39p 105.39p 2024160
07/01/2004 105.39p 105.70p 105.39p 105.39p 1040400
06/01/2004 105.70p 105.70p 105.70p 105.70p 2266960
05/01/2004 105.70p 105.70p 105.70p 105.70p 533955
02/01/2004 106.62p 106.62p 106.62p 106.62p 139127
31/12/2003 106.62p 106.62p 106.62p 106.62p 41299
30/12/2003 106.62p 106.62p 106.62p 106.62p 46512
29/12/2003 106.62p 106.62p 106.62p 106.62p 155462
24/12/2003 107.54p 107.54p 106.62p 106.62p 13689
23/12/2003 107.23p 107.23p 107.23p 107.23p 6528
22/12/2003 107.23p 107.23p 107.23p 107.23p 15442
19/12/2003 107.23p 107.23p 107.23p 107.23p 58303
18/12/2003 107.84p 107.84p 107.84p 107.84p 69572
17/12/2003 107.84p 107.84p 107.84p 107.84p 19528
16/12/2003 107.84p 107.84p 107.84p 107.84p 405251
15/12/2003 107.84p 107.84p 107.23p 107.23p 29376
12/12/2003 107.23p 107.23p 107.23p 107.23p 214697
11/12/2003 107.23p 107.23p 107.23p 107.23p 103986
10/12/2003 107.54p 107.54p 107.54p 107.54p 18197
09/12/2003 107.54p 107.54p 107.54p 107.54p 1101113
08/12/2003 107.54p 107.54p 107.54p 107.54p 357250
05/12/2003 107.54p 107.54p 107.54p 107.54p 212893
04/12/2003 107.54p 107.54p 107.54p 107.54p 652063
03/12/2003 111.52p 111.52p 107.54p 107.54p 93742
02/12/2003 115.50p 115.50p 115.50p 115.50p 73835
01/12/2003 115.20p 115.50p 115.20p 115.50p 59914
28/11/2003 114.58p 114.58p 114.58p 114.58p 4080
27/11/2003 114.58p 114.58p 114.58p 114.58p 71587
26/11/2003 114.58p 114.58p 114.58p 114.58p 8273
25/11/2003 114.58p 114.58p 114.58p 114.58p 16010
24/11/2003 114.89p 114.89p 114.58p 114.58p 40524
21/11/2003 115.20p 115.50p 115.20p 115.20p 217267
20/11/2003 114.89p 114.89p 114.89p 114.89p 9792
19/11/2003 114.89p 114.89p 114.89p 114.89p 6202
18/11/2003 114.89p 114.89p 114.89p 114.89p 19584
17/11/2003 114.89p 114.89p 114.89p 114.89p 9792
14/11/2003 114.89p 114.89p 114.89p 114.89p 228272
13/11/2003 114.58p 114.58p 114.58p 114.58p 1318048
12/11/2003 114.58p 114.58p 114.58p 114.58p 130812
11/11/2003 114.89p 114.89p 114.89p 114.89p 14835
10/11/2003 114.89p 114.89p 114.89p 114.89p 22481
07/11/2003 115.20p 115.20p 115.20p 115.20p 12449
06/11/2003 116.42p 116.42p 115.50p 115.50p 172962
05/11/2003 116.73p 116.73p 116.73p 116.73p 208059
04/11/2003 116.73p 116.73p 116.73p 116.73p 166315
03/11/2003 116.73p 116.73p 116.73p 116.73p 55651
31/10/2003 116.73p 116.73p 116.73p 116.73p 22025
30/10/2003 116.73p 116.73p 116.73p 116.73p 286121
29/10/2003 116.73p 116.73p 116.73p 116.73p 67205
28/10/2003 117.03p 117.03p 117.03p 117.03p 125876
27/10/2003 117.03p 117.03p 117.03p 117.03p 707
24/10/2003 117.65p 117.65p 117.65p 117.65p 94492
23/10/2003 117.95p 118.57p 117.95p 118.57p 123932
22/10/2003 118.57p 118.57p 118.57p 118.57p 11995
21/10/2003 118.57p 118.57p 118.57p 118.57p 20400
20/10/2003 118.57p 118.57p 118.57p 118.57p 11228
17/10/2003 118.57p 118.57p 118.57p 118.57p 91021
16/10/2003 119.18p 119.18p 119.18p 119.18p 19778
15/10/2003 119.18p 119.18p 119.18p 119.18p 45125
14/10/2003 119.49p 119.49p 119.18p 119.18p 51816
13/10/2003 120.10p 120.10p 120.10p 120.10p 213962
10/10/2003 120.10p 120.10p 120.10p 120.10p 40062
09/10/2003 120.10p 120.10p 120.10p 120.10p 20400
08/10/2003 120.40p 120.40p 120.40p 120.40p 48162
07/10/2003 120.40p 120.40p 120.40p 120.40p 98972
06/10/2003 120.10p 120.10p 120.10p 120.10p 52877
03/10/2003 121.02p 121.02p 120.40p 120.40p 87517
02/10/2003 121.02p 121.02p 120.40p 120.40p 468917
01/10/2003 121.63p 121.63p 121.63p 121.63p 14688
30/09/2003 121.94p 121.94p 121.63p 121.63p 113587
29/09/2003 122.55p 122.55p 122.55p 122.55p 28792
26/09/2003 122.24p 122.24p 122.24p 122.24p 8160
25/09/2003 122.86p 122.86p 122.24p 122.24p 301388
24/09/2003 124.39p 124.39p 123.47p 123.47p 501750
23/09/2003 125.00p 125.00p 125.00p 125.00p 53794
22/09/2003 125.31p 125.31p 125.00p 125.00p 30029
19/09/2003 125.61p 125.61p 125.61p 125.61p 11816
18/09/2003 125.31p 125.61p 125.31p 125.61p 39848
17/09/2003 125.00p 125.00p 125.00p 125.00p 12483
16/09/2003 125.31p 125.31p 125.31p 125.31p 53647
15/09/2003 125.31p 125.31p 125.31p 125.31p 19478
12/09/2003 125.31p 125.61p 125.31p 125.61p 66993
11/09/2003 125.92p 125.92p 125.61p 125.61p 13056
10/09/2003 126.53p 126.53p 126.53p 126.53p 14525
09/09/2003 127.45p 127.45p 127.15p 127.15p 26476
08/09/2003 127.76p 127.76p 127.76p 127.76p 154444
05/09/2003 127.76p 127.76p 127.76p 127.76p 19584

*Close Price adjusted for both dividends and splits