Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

RPS Group Historic Prices

 
     
Date Open High Low Close Volume
Sep 20, 2019 141.00 152.00 141.00 150.80 165,614
Sep 19, 2019 141.20 145.12 141.20 143.20 95,896
Sep 18, 2019 147.00 147.00 144.26 145.40 466,596
Sep 17, 2019 144.60 144.60 142.80 144.20 55,402
Sep 16, 2019 139.27 145.00 139.27 144.40 256,117
Sep 13, 2019 142.74 146.60 142.20 144.00 147,339
Sep 12, 2019 147.20 147.20 141.20 143.00 318,366
Sep 11, 2019 141.52 147.21 140.40 143.00 238,086
Sep 10, 2019 148.00 148.00 139.00 142.00 183,461
Sep 9, 2019 141.40 147.40 141.40 142.20 480,306
Sep 6, 2019 141.80 143.80 139.40 140.60 87,403
Sep 5, 2019 143.96 143.96 138.80 139.40 186,713
Sep 4, 2019 137.98 144.40 137.98 144.40 919,001
Sep 3, 2019 136.16 138.00 133.60 137.00 87,036
Sep 2, 2019 137.80 137.80 133.60 135.00 46,925
Aug 30, 2019 128.00 136.20 128.00 135.00 189,317
Aug 29, 2019 136.98 140.60 132.40 132.40 67,139
Aug 28, 2019 136.43 138.00 128.40 133.80 207,057
Aug 27, 2019 128.80 135.20 128.80 134.60 364,206
Aug 26, 2019 137.18 0.00 0.00 135.00 0
Aug 22, 2019 133.09 135.80 131.40 135.40 614,128
Aug 21, 2019 135.00 136.00 131.25 134.00 159,695
Aug 20, 2019 133.34 133.80 129.40 131.40 275,709
Aug 19, 2019 134.60 134.60 128.60 133.20 153,010
Aug 16, 2019 119.21 136.92 119.21 134.40 310,402
Aug 15, 2019 129.00 129.00 122.00 124.00 117,989
Aug 14, 2019 128.40 128.80 122.60 127.20 485,953
Aug 13, 2019 126.42 128.80 123.00 124.60 56,097
Aug 12, 2019 125.48 0.00 120.40 124.60 125,961
Aug 9, 2019 125.48 126.28 118.40 121.40 272,954
Aug 8, 2019 131.20 131.20 123.00 125.40 281,221
Aug 7, 2019 129.00 133.20 123.40 130.80 334,443
Aug 6, 2019 131.80 138.45 130.90 134.00 239,279
Aug 5, 2019 147.00 141.20 132.80 134.20 419,181
Aug 2, 2019 147.00 147.00 138.00 140.20 464,164
Aug 1, 2019 123.40 146.80 123.40 144.20 434,338
Jul 31, 2019 133.60 133.60 125.00 125.40 190,849
Jul 30, 2019 130.40 133.00 130.20 131.80 294,305
Jul 29, 2019 138.00 138.00 130.00 133.00 447,398
Jul 26, 2019 137.58 139.60 132.20 136.80 825,034
Jul 25, 2019 129.60 135.60 125.50 135.20 207,513
Jul 24, 2019 126.80 129.60 126.09 129.40 270,766
Jul 23, 2019 125.40 127.20 121.40 127.00 122,611
Jul 22, 2019 119.64 125.20 118.00 124.60 173,914
Jul 19, 2019 121.00 121.00 115.00 120.20 158,020
Jul 18, 2019 121.00 121.00 115.20 117.00 273,846
Jul 17, 2019 119.60 121.12 118.32 120.00 125,098
Jul 16, 2019 118.60 123.00 118.60 120.80 86,789
Jul 15, 2019 122.00 122.80 117.40 120.00 144,957
Jul 12, 2019 0.00 0.00 116.60 120.00 484,705
Showing 1 to 50 of 259