RPC Group (RPC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/07/2000 89.77p 89.77p 89.77p 89.77p 68464
14/07/2000 89.77p 89.77p 89.77p 89.77p 23514
13/07/2000 89.77p 89.77p 89.77p 89.77p 167914
12/07/2000 89.77p 89.77p 89.77p 89.77p 447308
11/07/2000 87.93p 87.93p 87.93p 87.93p 472183
10/07/2000 87.93p 87.93p 87.93p 87.93p 45699
07/07/2000 88.85p 88.85p 88.85p 88.85p 8011
06/07/2000 88.85p 88.85p 88.85p 88.85p 57601
05/07/2000 89.15p 89.15p 89.15p 89.15p 29457
04/07/2000 89.46p 89.46p 89.46p 89.46p 496354
03/07/2000 89.46p 89.46p 89.46p 89.46p 6528
30/06/2000 89.46p 89.46p 89.46p 89.46p 9041
29/06/2000 89.77p 89.77p 89.77p 89.77p 2164360
28/06/2000 89.77p 89.77p 89.77p 89.77p 802996
27/06/2000 90.07p 90.07p 90.07p 90.07p 3087292
26/06/2000 90.38p 90.38p 90.38p 90.38p 81102
23/06/2000 90.99p 90.99p 90.99p 90.99p 1370147
22/06/2000 91.30p 91.30p 91.30p 91.30p 6011292
21/06/2000 91.30p 91.30p 91.30p 91.30p 1284471
20/06/2000 91.30p 91.30p 91.30p 91.30p 2719103
19/06/2000 88.85p 88.85p 88.85p 88.85p 366808
16/06/2000 88.85p 88.85p 88.85p 88.85p 202210
15/06/2000 88.54p 88.54p 88.54p 88.54p 1417385
14/06/2000 88.54p 88.54p 88.54p 88.54p 2828098
13/06/2000 88.54p 88.54p 88.54p 88.54p 1813638
12/06/2000 81.80p 81.80p 81.80p 81.80p 622432
09/06/2000 81.80p 81.80p 81.80p 81.80p 42615
08/06/2000 81.80p 81.80p 81.80p 81.80p 351960
07/06/2000 81.80p 81.80p 81.80p 81.80p 23509
06/06/2000 81.80p 81.80p 81.80p 81.80p 18768
05/06/2000 81.80p 81.80p 81.80p 81.80p 1306
31/05/2000 82.11p 82.11p 82.11p 82.11p 22032
26/05/2000 83.03p 83.03p 83.03p 83.03p 322645
25/05/2000 83.03p 83.03p 83.03p 83.03p 13351
24/05/2000 83.03p 83.03p 83.03p 83.03p 94801
23/05/2000 83.03p 83.03p 83.03p 83.03p 0
22/05/2000 83.03p 83.03p 83.03p 83.03p 356737
19/05/2000 83.03p 83.03p 83.03p 83.03p 22801
18/05/2000 83.33p 83.33p 83.33p 83.33p 59731
17/05/2000 83.33p 83.33p 83.33p 83.33p 12018
16/05/2000 83.33p 83.33p 83.33p 83.33p 29213
15/05/2000 83.64p 83.64p 83.64p 83.64p 45102
12/05/2000 83.64p 83.64p 83.64p 83.64p 86846
11/05/2000 85.17p 85.17p 85.17p 85.17p 802136
10/05/2000 87.32p 87.32p 87.32p 87.32p 13405
09/05/2000 87.32p 87.32p 87.32p 87.32p 19411
08/05/2000 87.62p 87.62p 87.62p 87.62p 1044983
05/05/2000 87.62p 87.62p 87.62p 87.62p 48026
04/05/2000 88.54p 88.54p 88.54p 88.54p 225215
03/05/2000 89.46p 89.46p 89.46p 89.46p 3296380
02/05/2000 89.46p 89.46p 89.46p 89.46p 69400
28/04/2000 88.54p 88.54p 88.54p 88.54p 461025
27/04/2000 87.93p 87.93p 87.93p 87.93p 46349
26/04/2000 87.93p 87.93p 87.93p 87.93p 4447
25/04/2000 87.93p 87.93p 87.93p 87.93p 9513
20/04/2000 88.24p 88.24p 88.24p 88.24p 20074
19/04/2000 88.24p 88.24p 88.24p 88.24p 339370
18/04/2000 88.85p 88.85p 88.85p 88.85p 14019
17/04/2000 88.85p 88.85p 88.85p 88.85p 490
14/04/2000 93.44p 93.44p 93.44p 93.44p 1632
13/04/2000 95.59p 95.59p 95.59p 95.59p 86985
12/04/2000 95.59p 95.59p 95.59p 95.59p 0
11/04/2000 95.90p 95.90p 95.90p 95.90p 155633
10/04/2000 95.90p 95.90p 95.90p 95.90p 2814
07/04/2000 95.90p 95.90p 95.90p 95.90p 37536
06/04/2000 95.90p 95.90p 95.90p 95.90p 30290
05/04/2000 95.90p 95.90p 95.90p 95.90p 0
04/04/2000 97.12p 97.12p 97.12p 97.12p 4570
03/04/2000 98.96p 98.96p 98.96p 98.96p 34531
31/03/2000 99.27p 99.27p 99.27p 99.27p 2913
30/03/2000 99.57p 99.57p 99.57p 99.57p 126478
29/03/2000 99.88p 99.88p 99.88p 99.88p 139467
28/03/2000 99.88p 99.88p 99.88p 99.88p 1632
27/03/2000 99.57p 99.57p 99.57p 99.57p 64364
24/03/2000 99.57p 99.57p 99.57p 99.57p 2585
23/03/2000 99.57p 99.57p 99.57p 99.57p 1493852
22/03/2000 100.18p 100.18p 100.18p 100.18p 0
21/03/2000 100.18p 100.18p 100.18p 100.18p 29379
20/03/2000 100.49p 100.49p 100.49p 100.49p 37880
17/03/2000 100.49p 100.49p 100.49p 100.49p 8160
16/03/2000 100.49p 100.49p 100.49p 100.49p 36779
15/03/2000 102.02p 102.02p 102.02p 102.02p 7982
14/03/2000 102.02p 102.02p 102.02p 102.02p 7181
13/03/2000 102.02p 102.02p 102.02p 102.02p 3656
10/03/2000 102.02p 102.02p 102.02p 102.02p 5712
09/03/2000 102.02p 102.02p 102.02p 102.02p 58161
08/03/2000 102.02p 102.02p 102.02p 102.02p 58425
07/03/2000 102.02p 102.02p 102.02p 102.02p 3754
06/03/2000 102.02p 102.02p 102.02p 102.02p 1653254
03/03/2000 102.64p 102.64p 102.64p 102.64p 37373
02/03/2000 102.64p 102.64p 102.64p 102.64p 36720
01/03/2000 102.64p 102.64p 102.64p 102.64p 805364
29/02/2000 103.55p 103.55p 103.55p 103.55p 110935
28/02/2000 103.86p 103.86p 103.86p 103.86p 1224
25/02/2000 104.17p 104.17p 104.17p 104.17p 1694
24/02/2000 104.17p 104.17p 104.17p 104.17p 13505
23/02/2000 105.09p 105.09p 105.09p 105.09p 1895
22/02/2000 105.09p 105.09p 105.09p 105.09p 12823
21/02/2000 105.09p 105.09p 105.09p 105.09p 116199
18/02/2000 105.09p 105.09p 105.09p 105.09p 20708
17/02/2000 105.09p 105.09p 105.09p 105.09p 12036
16/02/2000 105.09p 105.09p 105.09p 105.09p 2774
15/02/2000 105.09p 105.09p 105.09p 105.09p 0
14/02/2000 105.09p 105.09p 105.09p 105.09p 3158
11/02/2000 105.70p 105.70p 105.70p 105.70p 5712
10/02/2000 105.70p 105.70p 105.70p 105.70p 0
09/02/2000 105.70p 105.70p 105.70p 105.70p 3677
08/02/2000 105.70p 105.70p 105.70p 105.70p 21177
07/02/2000 109.68p 109.68p 109.68p 109.68p 28268
04/02/2000 111.83p 111.83p 111.83p 111.83p 53435
03/02/2000 113.36p 113.36p 113.36p 113.36p 48519
02/02/2000 113.97p 113.97p 113.97p 113.97p 29898
01/02/2000 113.97p 113.97p 113.97p 113.97p 113415
31/01/2000 114.28p 114.28p 114.28p 114.28p 5467
28/01/2000 114.28p 114.28p 114.28p 114.28p 12010
27/01/2000 114.28p 114.28p 114.28p 114.28p 16318
26/01/2000 115.50p 115.50p 115.50p 115.50p 40800
25/01/2000 116.12p 116.12p 116.12p 116.12p 30027
24/01/2000 117.95p 117.95p 117.95p 117.95p 4899
21/01/2000 119.49p 119.49p 119.49p 119.49p 257285
20/01/2000 121.02p 121.02p 121.02p 121.02p 23525
19/01/2000 121.02p 121.02p 121.02p 121.02p 297809
18/01/2000 121.63p 121.63p 121.63p 121.63p 178553
17/01/2000 121.63p 121.63p 121.63p 121.63p 57012
14/01/2000 121.63p 121.63p 121.63p 121.63p 32558
13/01/2000 121.94p 121.94p 121.94p 121.94p 23811
12/01/2000 122.86p 122.86p 122.86p 122.86p 24896
11/01/2000 122.86p 122.86p 122.86p 122.86p 90122
10/01/2000 122.86p 122.86p 122.86p 122.86p 28516
07/01/2000 123.16p 123.16p 123.16p 123.16p 29787
06/01/2000 123.16p 123.16p 123.16p 123.16p 45493
05/01/2000 123.16p 123.16p 123.16p 123.16p 413253
04/01/2000 123.47p 123.47p 123.47p 123.47p 59773
30/12/1999 121.94p 121.94p 121.94p 121.94p 29392
29/12/1999 121.02p 121.02p 121.02p 121.02p 75496
24/12/1999 115.50p 115.50p 115.50p 115.50p 33009
23/12/1999 115.50p 115.50p 115.50p 115.50p 53108
22/12/1999 113.97p 113.97p 113.97p 113.97p 17580
21/12/1999 113.66p 113.66p 113.66p 113.66p 108800
20/12/1999 105.39p 105.39p 105.39p 105.39p 28560
17/12/1999 104.17p 104.17p 104.17p 104.17p 112505
16/12/1999 100.18p 100.18p 100.18p 100.18p 61200
15/12/1999 98.96p 98.96p 98.96p 98.96p 178793
14/12/1999 100.18p 100.18p 100.18p 100.18p 93024
13/12/1999 100.18p 100.18p 100.18p 100.18p 18278
10/12/1999 100.80p 100.80p 100.80p 100.80p 979
09/12/1999 100.80p 100.80p 100.80p 100.80p 1469
08/12/1999 100.80p 100.80p 100.80p 100.80p 2122
07/12/1999 101.10p 101.10p 101.10p 101.10p 330382
06/12/1999 101.10p 101.10p 101.10p 101.10p 831272
03/12/1999 101.10p 101.10p 101.10p 101.10p 20087
02/12/1999 101.10p 101.10p 101.10p 101.10p 0
01/12/1999 101.10p 101.10p 101.10p 101.10p 1632
30/11/1999 101.10p 101.10p 101.10p 101.10p 8752
29/11/1999 102.02p 102.02p 102.02p 102.02p 457338
26/11/1999 102.02p 102.02p 102.02p 102.02p 186863
25/11/1999 103.55p 103.55p 103.55p 103.55p 355938
24/11/1999 102.94p 102.94p 102.94p 102.94p 76194
23/11/1999 105.09p 105.09p 105.09p 105.09p 1809383
22/11/1999 106.62p 106.62p 106.62p 106.62p 1493
19/11/1999 106.92p 106.92p 106.92p 106.92p 168095
18/11/1999 107.23p 107.23p 107.23p 107.23p 62342
17/11/1999 113.36p 113.36p 113.36p 113.36p 1242273
16/11/1999 113.05p 113.05p 113.05p 113.05p 50102
15/11/1999 113.36p 113.36p 113.36p 113.36p 2786
12/11/1999 113.36p 113.36p 113.36p 113.36p 25080
11/11/1999 113.36p 113.36p 113.36p 113.36p 35976
10/11/1999 113.36p 113.36p 113.36p 113.36p 91201
09/11/1999 113.05p 113.05p 113.05p 113.05p 20042
08/11/1999 113.05p 113.05p 113.05p 113.05p 165484
05/11/1999 112.75p 112.75p 112.75p 112.75p 17249
04/11/1999 112.75p 112.75p 112.75p 112.75p 9089
03/11/1999 112.75p 112.75p 112.75p 112.75p 128927
02/11/1999 113.36p 113.36p 113.36p 113.36p 163
01/11/1999 113.66p 113.66p 113.66p 113.66p 48960
29/10/1999 114.28p 114.28p 114.28p 114.28p 0
28/10/1999 114.28p 114.28p 114.28p 114.28p 17952
27/10/1999 114.58p 114.58p 114.58p 114.58p 0
26/10/1999 114.58p 114.58p 114.58p 114.58p 6365
25/10/1999 114.58p 114.58p 114.58p 114.58p 1160
22/10/1999 114.58p 114.58p 114.58p 114.58p 1310
21/10/1999 114.58p 114.58p 114.58p 114.58p 781398
20/10/1999 109.68p 109.68p 109.68p 109.68p 0
19/10/1999 110.29p 110.29p 110.29p 110.29p 231743
18/10/1999 111.21p 111.21p 111.21p 111.21p 2
15/10/1999 111.21p 111.21p 111.21p 111.21p 0
14/10/1999 111.83p 111.83p 111.83p 111.83p 0
13/10/1999 111.83p 111.83p 111.83p 111.83p 0
12/10/1999 111.83p 111.83p 111.83p 111.83p 140916
11/10/1999 111.83p 111.83p 111.83p 111.83p 51280
08/10/1999 111.83p 111.83p 111.83p 111.83p 0
07/10/1999 111.83p 111.83p 111.83p 111.83p 0
06/10/1999 111.21p 111.21p 111.21p 111.21p 815180
05/10/1999 110.60p 110.60p 110.60p 110.60p 16289
04/10/1999 111.21p 111.21p 111.21p 111.21p 42448
01/10/1999 113.66p 113.66p 113.66p 113.66p 0
30/09/1999 114.28p 114.28p 114.28p 114.28p 25622
29/09/1999 114.89p 114.89p 114.89p 114.89p 42437
28/09/1999 115.50p 115.50p 115.50p 115.50p 75267
27/09/1999 116.12p 116.12p 116.12p 116.12p 69389

*Close Price adjusted for both dividends and splits