RTC Group (RTC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/01/2020 60.00p 60.00p 57.50p 57.50p 15217
03/01/2020 60.00p 60.00p 59.10p 60.00p 866
02/01/2020 60.00p 61.20p 60.00p 60.00p 9000
01/01/2020 60.00p 61.70p 58.80p 60.00p 12621
31/12/2019 60.00p 61.70p 58.80p 60.00p 12621
30/12/2019 54.50p 61.80p 54.50p 60.00p 72057
27/12/2019 54.50p 57.00p 54.50p 54.50p 5000
26/12/2019 54.50p 54.50p 54.50p 54.50p 0
25/12/2019 54.50p 54.50p 54.50p 54.50p 0
24/12/2019 54.50p 54.50p 54.50p 54.50p 0
23/12/2019 54.50p 54.50p 54.50p 54.50p 0
20/12/2019 54.50p 54.50p 54.50p 54.50p 0
19/12/2019 54.50p 54.50p 54.50p 54.50p 0
18/12/2019 54.50p 54.50p 54.50p 54.50p 0
17/12/2019 54.50p 54.50p 54.50p 54.50p 0
16/12/2019 54.50p 54.50p 53.00p 54.50p 326
13/12/2019 52.50p 55.00p 52.50p 54.50p 3000
12/12/2019 52.50p 55.00p 52.50p 52.50p 858
11/12/2019 52.50p 52.50p 51.52p 52.50p 2000
10/12/2019 52.50p 52.50p 52.50p 52.50p 0
09/12/2019 52.50p 55.00p 51.52p 52.50p 3036
06/12/2019 52.50p 52.50p 52.50p 52.50p 0
05/12/2019 52.50p 52.50p 52.50p 52.50p 0
04/12/2019 52.50p 52.50p 51.52p 52.50p 4000
03/12/2019 52.50p 55.00p 52.50p 52.50p 409
02/12/2019 52.50p 55.00p 51.52p 52.50p 4565
29/11/2019 52.50p 55.00p 52.50p 52.50p 343
28/11/2019 52.50p 52.50p 52.50p 52.50p 0
27/11/2019 52.50p 52.50p 52.50p 52.50p 0
26/11/2019 52.50p 52.50p 52.50p 52.50p 0
25/11/2019 52.50p 55.00p 52.50p 52.50p 10799
22/11/2019 52.50p 52.50p 51.25p 52.50p 1800
21/11/2019 52.50p 52.50p 51.25p 52.50p 4000
20/11/2019 52.50p 52.50p 52.50p 52.50p 0
19/11/2019 52.50p 52.50p 51.30p 52.50p 425
18/11/2019 52.50p 52.50p 52.50p 52.50p 0
15/11/2019 52.50p 52.50p 52.50p 52.50p 0
14/11/2019 52.50p 52.50p 51.25p 52.50p 1246
13/11/2019 54.50p 54.50p 52.50p 52.50p 9500
12/11/2019 54.50p 54.50p 54.50p 54.50p 0
11/11/2019 52.50p 52.50p 52.50p 52.50p 0
08/11/2019 52.50p 52.50p 52.50p 52.50p 0
07/11/2019 52.50p 52.60p 52.50p 52.50p 3500
06/11/2019 54.50p 57.00p 54.50p 54.50p 3435
05/11/2019 54.50p 57.00p 54.50p 54.50p 425
04/11/2019 53.50p 57.00p 53.50p 54.50p 1844
01/11/2019 53.50p 55.00p 53.50p 53.50p 1900
31/10/2019 52.50p 54.40p 52.50p 53.50p 7796
30/10/2019 52.50p 52.50p 52.50p 52.50p 0
29/10/2019 52.50p 54.50p 52.50p 52.50p 5000
28/10/2019 52.50p 52.50p 52.50p 52.50p 0
25/10/2019 52.50p 52.50p 52.50p 52.50p 0
24/10/2019 50.50p 54.75p 50.50p 52.50p 16562
23/10/2019 50.50p 50.50p 49.25p 50.50p 1500
22/10/2019 50.50p 52.50p 50.50p 50.50p 2000
21/10/2019 50.50p 52.50p 50.50p 50.50p 7500
18/10/2019 50.50p 50.50p 50.50p 50.50p 0
17/10/2019 50.50p 50.50p 50.50p 50.50p 0
16/10/2019 50.50p 50.50p 50.50p 50.50p 0
15/10/2019 50.50p 50.50p 50.50p 50.50p 0
14/10/2019 50.50p 50.50p 50.50p 50.50p 0
11/10/2019 50.50p 50.50p 50.50p 50.50p 0
10/10/2019 50.50p 50.50p 50.50p 50.50p 0
09/10/2019 50.50p 50.50p 50.50p 50.50p 0
08/10/2019 52.50p 52.50p 48.75p 50.50p 17878
07/10/2019 52.50p 52.50p 50.55p 52.50p 2400
04/10/2019 52.50p 52.50p 52.50p 52.50p 0
03/10/2019 52.50p 52.50p 50.55p 52.50p 1937
02/10/2019 52.50p 52.50p 52.50p 52.50p 0
01/10/2019 52.50p 52.50p 52.50p 52.50p 0
30/09/2019 52.50p 52.50p 52.50p 52.50p 0
27/09/2019 52.50p 52.50p 52.50p 52.50p 0
26/09/2019 52.50p 52.50p 52.50p 52.50p 0
25/09/2019 52.50p 52.50p 50.55p 52.50p 453
24/09/2019 50.00p 53.00p 50.00p 52.50p 12500
23/09/2019 50.00p 50.00p 49.50p 50.00p 37
20/09/2019 50.00p 50.00p 50.00p 50.00p 0
19/09/2019 50.00p 50.00p 50.00p 50.00p 0
18/09/2019 50.00p 50.00p 50.00p 50.00p 0
17/09/2019 50.00p 52.00p 50.00p 50.00p 1896
16/09/2019 49.00p 50.00p 49.00p 50.00p 15000
13/09/2019 50.00p 50.00p 49.00p 49.00p 20004
12/09/2019 50.00p 50.00p 50.00p 50.00p 0
11/09/2019 50.00p 50.00p 50.00p 50.00p 0
10/09/2019 50.00p 50.00p 50.00p 50.00p 0
09/09/2019 50.00p 50.00p 50.00p 50.00p 0
06/09/2019 50.00p 50.00p 50.00p 50.00p 0
05/09/2019 50.00p 51.40p 48.40p 50.00p 4633
04/09/2019 50.00p 50.00p 48.40p 50.00p 23082
03/09/2019 50.00p 50.00p 50.00p 50.00p 0
02/09/2019 50.00p 51.20p 50.00p 50.00p 7816
30/08/2019 50.00p 51.40p 50.00p 50.00p 4840
29/08/2019 50.00p 51.50p 48.20p 50.00p 18052
28/08/2019 53.50p 53.50p 48.20p 50.00p 11875
27/08/2019 53.50p 53.50p 52.70p 53.50p 3772
23/08/2019 53.50p 53.50p 53.50p 53.50p 0
22/08/2019 53.50p 53.50p 53.50p 53.50p 0
21/08/2019 53.50p 53.50p 53.50p 53.50p 0
20/08/2019 53.50p 53.50p 50.00p 53.50p 19069
19/08/2019 53.50p 53.50p 53.50p 53.50p 0
16/08/2019 53.50p 54.00p 53.50p 53.50p 9259
15/08/2019 53.50p 53.50p 53.50p 53.50p 0
14/08/2019 52.50p 53.75p 51.00p 53.50p 16546
13/08/2019 52.50p 54.00p 50.50p 52.50p 13162
12/08/2019 51.50p 52.50p 49.75p 52.50p 42771
09/08/2019 51.50p 51.50p 51.50p 51.50p 0
08/08/2019 51.50p 51.50p 51.50p 51.50p 0
07/08/2019 51.50p 53.90p 51.50p 51.50p 41
06/08/2019 50.50p 53.00p 49.20p 51.50p 19892
05/08/2019 54.00p 54.00p 49.20p 50.50p 36634
02/08/2019 57.50p 59.75p 57.50p 57.50p 3500
01/08/2019 57.50p 57.50p 56.60p 57.50p 7631
31/07/2019 57.50p 57.50p 57.50p 57.50p 0
30/07/2019 57.50p 57.50p 57.50p 57.50p 0
29/07/2019 57.50p 57.50p 57.50p 57.50p 0
26/07/2019 57.50p 59.25p 57.50p 57.50p 2191
25/07/2019 57.50p 57.50p 57.50p 57.50p 0
24/07/2019 59.00p 59.00p 57.50p 57.50p 20000
23/07/2019 59.00p 61.50p 59.00p 59.00p 2804
22/07/2019 59.00p 59.00p 59.00p 59.00p 0
19/07/2019 59.00p 61.10p 56.90p 59.00p 8669
18/07/2019 59.00p 59.00p 59.00p 59.00p 0
17/07/2019 59.00p 59.00p 59.00p 59.00p 0
16/07/2019 59.00p 59.00p 59.00p 59.00p 0
15/07/2019 57.50p 60.00p 56.00p 59.00p 25578
12/07/2019 57.50p 57.50p 56.00p 57.50p 8139
11/07/2019 57.50p 57.50p 57.50p 57.50p 0
10/07/2019 57.50p 59.75p 55.25p 57.50p 28649
09/07/2019 61.00p 61.00p 57.50p 57.50p 5000
08/07/2019 61.00p 62.80p 58.55p 61.00p 6000
05/07/2019 61.00p 61.00p 61.00p 61.00p 0
04/07/2019 61.00p 61.00p 61.00p 61.00p 0
03/07/2019 61.00p 61.00p 58.48p 61.00p 3626
02/07/2019 61.00p 63.00p 61.00p 61.00p 3155
01/07/2019 61.00p 61.00p 58.30p 61.00p 3440
28/06/2019 58.50p 61.00p 58.50p 61.00p 20000
27/06/2019 61.00p 61.00p 58.12p 58.50p 17133
26/06/2019 61.00p 61.00p 61.00p 61.00p 0
25/06/2019 61.00p 61.00p 61.00p 61.00p 0
24/06/2019 61.00p 63.70p 61.00p 61.00p 5000
21/06/2019 61.00p 61.00p 61.00p 61.00p 0
20/06/2019 62.50p 62.50p 60.10p 61.00p 10000
19/06/2019 62.50p 62.50p 60.50p 62.50p 1984
18/06/2019 60.00p 62.50p 60.00p 62.50p 16000
17/06/2019 59.00p 61.12p 59.00p 60.00p 30815
14/06/2019 60.50p 60.50p 58.00p 60.50p 12891
13/06/2019 60.50p 62.00p 60.50p 60.50p 36
12/06/2019 62.00p 64.10p 59.60p 60.50p 12849
11/06/2019 62.50p 64.40p 60.25p 62.00p 3700
10/06/2019 62.50p 64.50p 62.50p 62.50p 519
07/06/2019 62.50p 64.50p 60.30p 62.50p 2305
06/06/2019 62.50p 62.50p 62.50p 62.50p 23472
05/06/2019 62.50p 62.50p 62.50p 62.50p 0
04/06/2019 62.50p 62.50p 62.50p 62.50p 0
03/06/2019 62.50p 62.50p 62.50p 62.50p 0
31/05/2019 62.50p 62.50p 62.50p 62.50p 0
30/05/2019 62.50p 62.50p 62.50p 62.50p 0
29/05/2019 62.50p 62.50p 62.50p 62.50p 0
28/05/2019 62.50p 62.50p 60.25p 62.50p 3500
24/05/2019 62.50p 62.50p 60.25p 62.50p 3650
23/05/2019 62.50p 62.50p 62.50p 62.50p 30000
22/05/2019 62.50p 62.50p 60.25p 62.50p 20000
21/05/2019 62.50p 62.50p 60.50p 62.50p 1534
20/05/2019 61.50p 62.50p 60.00p 62.50p 2763
17/05/2019 62.50p 62.50p 60.00p 61.50p 9949
16/05/2019 64.50p 64.50p 60.00p 62.50p 20400
15/05/2019 65.50p 65.50p 62.00p 64.50p 7327
14/05/2019 65.50p 65.50p 65.50p 65.50p 0
13/05/2019 65.50p 65.50p 65.50p 65.50p 0
10/05/2019 67.00p 67.00p 64.00p 65.50p 8850
09/05/2019 69.00p 69.00p 65.00p 67.00p 16616
08/05/2019 71.00p 73.00p 67.85p 69.00p 17597
07/05/2019 69.50p 73.70p 68.20p 71.00p 22151
03/05/2019 67.00p 70.90p 67.00p 69.50p 7461
02/05/2019 69.00p 69.00p 66.00p 67.00p 28734
01/05/2019 65.50p 72.00p 65.50p 69.00p 21115
30/04/2019 65.50p 66.40p 63.05p 65.50p 13445
29/04/2019 62.50p 66.00p 61.00p 65.50p 13184
26/04/2019 61.00p 62.50p 59.56p 62.50p 13470
25/04/2019 61.00p 63.00p 59.56p 61.00p 8579
24/04/2019 63.00p 63.00p 60.30p 61.00p 5006
23/04/2019 63.00p 63.00p 63.00p 63.00p 1544
18/04/2019 63.00p 64.49p 63.00p 63.00p 16827
17/04/2019 63.00p 63.00p 61.00p 63.00p 8358
16/04/2019 63.00p 66.00p 63.00p 63.00p 3956
15/04/2019 63.00p 63.00p 63.00p 63.00p 0
12/04/2019 59.00p 64.00p 59.00p 63.00p 34476
11/04/2019 58.00p 60.00p 56.00p 59.00p 12113
10/04/2019 58.00p 58.00p 56.60p 58.00p 2285
09/04/2019 58.00p 58.00p 56.60p 58.00p 420
08/04/2019 58.00p 59.40p 56.10p 58.00p 23909
05/04/2019 59.00p 59.00p 56.30p 58.00p 6000
04/04/2019 59.00p 59.00p 59.00p 59.00p 0
03/04/2019 58.00p 59.00p 58.00p 59.00p 10000
02/04/2019 58.00p 59.60p 58.00p 58.00p 5000
01/04/2019 59.00p 60.00p 56.06p 58.00p 23052
29/03/2019 62.00p 62.00p 59.00p 59.00p 21706
28/03/2019 62.00p 63.00p 62.00p 62.00p 4035
27/03/2019 62.00p 62.00p 62.00p 62.00p 0
26/03/2019 62.00p 62.00p 60.00p 62.00p 500

*Close Price adjusted for both dividends and splits