RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/03/2019 62.00p 63.40p 62.00p 62.00p 5000
22/03/2019 62.00p 62.72p 62.00p 62.00p 3000
21/03/2019 62.50p 62.50p 61.36p 62.00p 19500
20/03/2019 62.50p 62.50p 61.50p 62.50p 15000
19/03/2019 62.50p 62.50p 62.50p 62.50p 0
18/03/2019 62.50p 64.50p 61.50p 62.50p 7378
15/03/2019 62.50p 62.50p 62.50p 62.50p 0
14/03/2019 62.50p 62.50p 62.50p 62.50p 0
13/03/2019 61.50p 64.50p 61.50p 62.50p 18000
12/03/2019 61.50p 62.95p 61.50p 61.50p 6000
11/03/2019 61.50p 62.97p 60.70p 61.50p 6612
08/03/2019 61.50p 62.00p 60.70p 61.50p 2491
07/03/2019 61.50p 61.50p 60.00p 61.50p 1119
06/03/2019 63.00p 63.00p 60.04p 61.50p 24944
05/03/2019 63.00p 63.00p 61.50p 63.00p 137
04/03/2019 62.00p 64.00p 61.00p 63.00p 19544
01/03/2019 62.00p 62.00p 61.50p 62.00p 6000
28/02/2019 62.00p 64.00p 61.50p 62.00p 16348
27/02/2019 62.00p 62.00p 61.22p 62.00p 4020
26/02/2019 64.00p 66.00p 62.00p 62.00p 9555
25/02/2019 58.00p 66.00p 58.00p 64.00p 139933
22/02/2019 55.50p 58.20p 55.50p 56.00p 6035
21/02/2019 55.50p 55.50p 55.50p 55.50p 0
20/02/2019 55.50p 57.95p 55.00p 55.50p 15949
19/02/2019 55.50p 55.50p 55.00p 55.50p 4720
18/02/2019 56.50p 56.50p 55.50p 55.50p 7553
15/02/2019 57.50p 59.00p 55.33p 56.50p 20000
14/02/2019 57.50p 57.50p 57.50p 57.50p 0
13/02/2019 57.50p 57.50p 57.50p 57.50p 0
12/02/2019 57.50p 57.50p 57.50p 57.50p 0
11/02/2019 57.50p 58.25p 57.50p 57.50p 3424
08/02/2019 57.50p 57.50p 57.50p 57.50p 0
07/02/2019 57.50p 57.50p 55.60p 57.50p 5376
06/02/2019 57.50p 57.50p 55.55p 57.50p 3443
05/02/2019 56.50p 58.50p 56.50p 57.50p 18418
04/02/2019 56.50p 56.50p 55.05p 56.50p 964
01/02/2019 54.00p 57.00p 54.00p 56.50p 3000
31/01/2019 55.00p 55.00p 55.00p 55.00p 0
30/01/2019 55.00p 56.60p 53.40p 55.00p 1858
29/01/2019 55.00p 55.00p 55.00p 55.00p 0
28/01/2019 56.50p 56.50p 55.00p 55.00p 20000
25/01/2019 52.00p 57.95p 52.00p 56.50p 57018
24/01/2019 52.00p 52.00p 52.00p 52.00p 0
23/01/2019 52.00p 52.00p 52.00p 52.00p 0
22/01/2019 52.00p 52.00p 52.00p 52.00p 16995
21/01/2019 52.00p 52.00p 52.00p 52.00p 0
18/01/2019 52.00p 52.00p 50.50p 52.00p 5000
17/01/2019 52.00p 52.00p 52.00p 52.00p 0
16/01/2019 52.00p 52.00p 52.00p 52.00p 0
15/01/2019 52.00p 52.00p 52.00p 52.00p 0
14/01/2019 52.00p 52.00p 52.00p 52.00p 0
11/01/2019 52.00p 54.00p 52.00p 52.00p 10000
10/01/2019 51.00p 52.95p 50.00p 52.00p 12000
09/01/2019 51.00p 51.00p 51.00p 51.00p 0
08/01/2019 51.00p 51.00p 51.00p 51.00p 0
07/01/2019 51.00p 51.00p 51.00p 51.00p 0
04/01/2019 51.00p 52.50p 49.50p 51.00p 4627
03/01/2019 51.00p 52.50p 51.00p 51.00p 2500
02/01/2019 51.00p 51.00p 51.00p 51.00p 0
31/12/2018 51.00p 51.00p 51.00p 51.00p 0
28/12/2018 51.00p 51.00p 51.00p 51.00p 0
27/12/2018 50.50p 51.00p 48.40p 51.00p 58000
24/12/2018 50.50p 50.50p 50.50p 50.50p 0
21/12/2018 50.50p 50.50p 50.50p 50.50p 0
20/12/2018 50.50p 50.50p 49.50p 50.50p 11323
19/12/2018 50.50p 50.50p 50.50p 50.50p 0
18/12/2018 50.50p 50.50p 49.50p 50.50p 1846
17/12/2018 50.50p 50.50p 50.50p 50.50p 0
14/12/2018 50.50p 50.50p 50.50p 50.50p 0
13/12/2018 50.50p 51.90p 50.50p 50.50p 10000
12/12/2018 50.50p 50.50p 50.50p 50.50p 0
11/12/2018 50.50p 50.50p 50.00p 50.50p 11036
10/12/2018 51.50p 52.90p 50.45p 50.50p 4934
07/12/2018 51.50p 51.50p 51.50p 51.50p 0
06/12/2018 51.50p 51.50p 51.50p 51.50p 0
05/12/2018 51.50p 51.50p 51.50p 51.50p 0
04/12/2018 51.50p 51.50p 51.50p 51.50p 0
03/12/2018 51.00p 52.95p 50.50p 51.50p 18547
30/11/2018 51.00p 52.95p 51.00p 51.00p 220
29/11/2018 51.00p 52.95p 51.00p 51.00p 1133
28/11/2018 51.00p 51.00p 51.00p 51.00p 0
27/11/2018 51.00p 51.00p 51.00p 51.00p 0
26/11/2018 51.00p 51.00p 51.00p 51.00p 0
23/11/2018 51.00p 51.00p 51.00p 51.00p 0
22/11/2018 52.00p 52.00p 50.77p 51.00p 3000
21/11/2018 52.00p 52.00p 52.00p 52.00p 0
20/11/2018 52.00p 52.00p 50.77p 52.00p 600
19/11/2018 52.50p 52.50p 52.00p 52.00p 17500
16/11/2018 55.50p 55.50p 52.50p 52.50p 15000
15/11/2018 55.50p 55.50p 54.00p 55.50p 4316
14/11/2018 52.50p 56.00p 52.50p 55.50p 14834
13/11/2018 52.50p 52.50p 52.25p 52.50p 2000
12/11/2018 52.50p 52.50p 52.50p 52.50p 0
09/11/2018 52.50p 55.00p 52.20p 52.50p 9683
08/11/2018 52.50p 52.50p 52.50p 52.50p 15000
07/11/2018 52.50p 55.00p 52.50p 53.50p 7909
06/11/2018 52.50p 52.50p 51.00p 52.50p 1020
05/11/2018 52.50p 52.50p 51.00p 52.50p 750
02/11/2018 50.00p 53.00p 50.00p 52.50p 31500
01/11/2018 50.00p 50.00p 50.00p 50.00p 0
31/10/2018 50.00p 50.00p 50.00p 50.00p 0
30/10/2018 50.00p 51.20p 50.00p 50.00p 1181
29/10/2018 50.00p 51.20p 50.00p 50.00p 346
26/10/2018 51.50p 51.50p 48.50p 50.00p 31666
25/10/2018 51.50p 51.50p 51.50p 51.50p 0
24/10/2018 51.50p 51.50p 51.50p 51.50p 0
23/10/2018 51.50p 52.50p 51.50p 51.50p 453
22/10/2018 51.50p 51.50p 51.50p 51.50p 0
19/10/2018 51.50p 51.60p 50.10p 51.50p 11350
18/10/2018 51.50p 51.60p 50.30p 51.50p 22000
17/10/2018 51.50p 51.60p 51.50p 51.50p 4834
16/10/2018 51.50p 51.50p 51.50p 51.50p 25665
15/10/2018 50.00p 52.50p 50.00p 51.50p 18000
12/10/2018 50.00p 50.00p 50.00p 50.00p 0
11/10/2018 49.50p 50.00p 47.00p 50.00p 70000
10/10/2018 50.00p 50.00p 48.50p 49.70p 18953
09/10/2018 50.50p 51.00p 50.00p 50.00p 11000
08/10/2018 50.50p 50.50p 50.00p 50.50p 12850
05/10/2018 50.50p 51.85p 50.50p 50.50p 19624
04/10/2018 51.50p 51.50p 50.50p 50.50p 62000
03/10/2018 51.00p 52.50p 51.00p 51.50p 4500
02/10/2018 50.00p 52.00p 50.00p 51.00p 7800
01/10/2018 52.00p 52.00p 50.00p 50.00p 30816
28/09/2018 53.00p 53.00p 52.00p 52.00p 9090
27/09/2018 53.50p 53.50p 53.00p 53.00p 25000
26/09/2018 53.50p 53.50p 53.50p 53.50p 0
25/09/2018 53.50p 53.50p 52.60p 53.50p 8597
24/09/2018 53.50p 53.50p 52.60p 53.50p 177
21/09/2018 53.50p 53.50p 52.60p 53.50p 3567
20/09/2018 53.50p 53.50p 53.50p 53.50p 0
19/09/2018 53.50p 53.50p 53.50p 53.50p 0
18/09/2018 53.50p 54.90p 53.50p 53.50p 72
17/09/2018 53.50p 53.50p 52.50p 53.50p 400
14/09/2018 53.50p 53.50p 52.00p 53.50p 1931
13/09/2018 52.50p 54.50p 52.50p 52.50p 9152
12/09/2018 52.50p 52.50p 52.50p 52.50p 0
11/09/2018 52.50p 54.00p 52.50p 52.50p 21000
10/09/2018 52.50p 52.50p 51.00p 52.50p 372
07/09/2018 52.50p 52.50p 50.75p 52.50p 1862
06/09/2018 52.50p 54.90p 52.50p 52.50p 500
05/09/2018 53.50p 53.50p 51.00p 52.50p 34124
04/09/2018 54.00p 54.00p 53.00p 53.50p 11550
03/09/2018 54.00p 54.00p 54.00p 54.00p 0
31/08/2018 54.00p 54.00p 54.00p 54.00p 0
30/08/2018 55.00p 55.00p 54.00p 54.00p 0
29/08/2018 55.00p 55.00p 55.00p 55.00p 0
28/08/2018 55.00p 55.00p 53.10p 55.00p 325
24/08/2018 55.00p 55.00p 53.09p 55.00p 6933
23/08/2018 55.00p 55.00p 53.20p 55.00p 703
22/08/2018 55.00p 55.00p 55.00p 55.00p 0
21/08/2018 55.00p 55.00p 54.50p 55.00p 0
20/08/2018 54.50p 56.50p 54.50p 54.50p 8123
17/08/2018 54.50p 54.50p 54.50p 54.50p 0
16/08/2018 54.50p 54.50p 54.50p 54.50p 0
15/08/2018 54.50p 56.50p 54.50p 54.50p 7975
14/08/2018 55.00p 55.00p 53.50p 54.50p 6008
13/08/2018 55.00p 56.00p 55.00p 55.00p 11800
10/08/2018 55.00p 56.00p 55.00p 55.00p 10000
09/08/2018 55.00p 56.00p 55.00p 55.00p 12500
08/08/2018 55.00p 56.00p 55.00p 55.00p 7000
07/08/2018 55.00p 55.60p 55.00p 55.00p 20646
06/08/2018 55.00p 55.00p 55.00p 55.00p 0
03/08/2018 55.00p 55.00p 53.13p 55.00p 5658
02/08/2018 55.00p 55.00p 55.00p 55.00p 0
01/08/2018 55.00p 55.78p 55.00p 55.00p 5771
31/07/2018 55.00p 55.78p 55.00p 55.00p 7294
30/07/2018 55.00p 56.40p 53.20p 55.00p 108368
27/07/2018 55.00p 55.00p 55.00p 55.00p 0
26/07/2018 55.00p 55.00p 54.00p 55.00p 10000
25/07/2018 55.00p 55.00p 55.00p 55.00p 0
24/07/2018 55.00p 56.00p 54.00p 55.00p 14496
23/07/2018 55.00p 55.00p 55.00p 55.00p 0
20/07/2018 55.00p 55.00p 55.00p 55.00p 0
19/07/2018 55.00p 56.00p 54.50p 55.00p 21785
18/07/2018 53.50p 56.90p 53.50p 55.00p 14000
17/07/2018 52.50p 55.00p 52.50p 52.50p 5000
16/07/2018 52.50p 52.50p 51.20p 52.50p 234
13/07/2018 52.50p 55.00p 52.50p 52.50p 10000
12/07/2018 52.50p 53.90p 52.50p 52.50p 964
11/07/2018 52.50p 52.50p 52.50p 52.50p 0
10/07/2018 52.50p 53.90p 50.50p 52.50p 12762
09/07/2018 52.50p 52.50p 52.50p 52.50p 14000
06/07/2018 52.50p 53.90p 52.50p 52.50p 3710
05/07/2018 52.50p 53.90p 52.50p 52.50p 27500
04/07/2018 52.50p 54.00p 52.50p 52.50p 1073
03/07/2018 52.50p 54.50p 50.10p 52.50p 23681
02/07/2018 50.70p 53.50p 50.70p 52.50p 27849
29/06/2018 52.50p 52.50p 50.10p 50.70p 19724
28/06/2018 53.50p 53.50p 52.10p 52.50p 2000
27/06/2018 53.50p 53.50p 53.50p 53.50p 0
26/06/2018 54.50p 54.50p 52.25p 53.50p 10000
25/06/2018 53.50p 54.90p 52.15p 54.50p 12220
22/06/2018 53.50p 53.50p 53.50p 53.50p 0
21/06/2018 53.50p 53.50p 53.50p 53.50p 0
20/06/2018 53.50p 53.50p 52.70p 53.50p 2500
19/06/2018 53.50p 55.00p 53.50p 53.50p 9490
18/06/2018 52.50p 54.50p 52.50p 53.50p 7500
15/06/2018 52.50p 52.50p 52.50p 52.50p 0
14/06/2018 53.50p 53.50p 52.50p 52.50p 7250
13/06/2018 53.50p 54.40p 53.50p 53.50p 2825

*Close Price adjusted for both dividends and splits