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
Aug 7, 2020 47.35 47.35 45.55 46.25 95,509
Aug 6, 2020 45.26 47.55 43.9329 47.10 507,752
Aug 5, 2020 46.7877 47.15 43.65 45.05 442,825
Aug 4, 2020 46.60 46.80 42.90 42.90 78,064
Aug 3, 2020 44.5125 45.45 43.65 44.00 41,140
Jul 31, 2020 43.60 47.45 43.60 44.00 137,753
Jul 30, 2020 45.65 47.95 43.90 45.60 183,861
Jul 29, 2020 47.85 48.00 45.70 47.50 107,098
Jul 28, 2020 47.59 48.00 45.40 47.05 107,149
Jul 27, 2020 43.25 47.95 43.00 46.65 459,375
Jul 24, 2020 42.30 44.60 42.30 44.60 2,259,139
Jul 23, 2020 42.75 45.0675 40.90 42.90 966,698
Jul 22, 2020 49.7171 49.7171 43.2166 44.10 856,305
Jul 21, 2020 56.00 57.9952 46.2812 48.25 772,302
Jul 20, 2020 50.70 53.5834 50.70 53.10 167,803
Jul 17, 2020 50.74 51.60 49.70 51.00 188,285
Jul 16, 2020 48.90 51.80 48.90 51.00 133,690
Jul 15, 2020 50.119 52.20 50.119 51.50 54,025
Jul 14, 2020 51.00 51.50 50.50 51.50 170,424
Jul 13, 2020 50.561 51.50 50.10 51.00 164,166
Jul 10, 2020 51.40 51.90 49.10 51.00 83,812
Jul 9, 2020 51.524 51.70 49.6169 51.30 223,076
Jul 8, 2020 51.20 52.20 50.60 51.90 199,806
Jul 7, 2020 50.70 52.30 50.02 52.30 226,027
Jul 6, 2020 51.00 51.00 48.00 51.00 3,361,022
Jul 3, 2020 47.45 50.4584 47.45 48.00 97,499
Jul 2, 2020 51.20 51.5871 48.05 49.90 600,085
Jul 1, 2020 48.00 51.00 47.107 51.00 217,499
Jun 30, 2020 45.50 48.70 45.00 48.70 206,773
Jun 29, 2020 47.831 48.3712 45.05 45.50 491,171
Jun 26, 2020 49.50 49.50 45.05 45.10 480,687
Jun 25, 2020 50.0415 51.10 46.50 46.80 671,748
Jun 24, 2020 56.50 56.50 47.35 47.35 652,536
Jun 23, 2020 53.10 57.16 53.10 53.80 467,298
Jun 22, 2020 57.00 58.0113 51.80 56.00 349,281
Jun 19, 2020 60.30 60.30 54.60 54.60 557,026
Jun 18, 2020 59.205 60.00 57.40 57.40 255,183
Jun 17, 2020 59.80 60.80 57.60 59.00 205,185
Jun 16, 2020 55.00 62.7123 55.00 59.10 1,022,380
Jun 15, 2020 53.4563 54.60 51.10 52.60 222,351
Jun 12, 2020 52.00 55.80 46.2016 55.00 1,023,349
Jun 11, 2020 56.00 56.00 49.2962 51.50 1,015,294
Jun 10, 2020 59.00 59.2283 55.50 56.50 549,448
Jun 9, 2020 56.40 59.8465 54.7648 56.70 697,796
Jun 8, 2020 60.90 65.645 56.20 56.20 1,215,753
Jun 5, 2020 53.90 60.90 53.10 60.90 1,055,981
Jun 4, 2020 56.10 57.4151 53.20 55.70 744,804
Jun 3, 2020 46.85 58.8511 46.20 55.70 2,327,198
Jun 2, 2020 45.00 47.95 43.658 46.20 1,010,147
Jun 1, 2020 43.15 46.67 42.1517 44.50 663,991
Showing 1 to 50 of 260