67.50p+0.00 (+0.00%)29 Feb 2024, 11:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rtc Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 29, 202467.50p69.50p69.50p67.50p1
Feb 26, 202467.50p69.52p66.50p67.50p23,240
Feb 23, 202467.50p65.75p65.75p67.50p1,037
Feb 22, 202467.50p69.50p69.50p67.50p2,425
Feb 19, 202467.50p69.50p69.50p67.50p2
Feb 15, 202467.50p69.50p69.50p67.50p2,862
Feb 14, 202467.50p69.50p69.50p67.50p5,002
Feb 13, 202471.00p71.80p65.15p67.50p13,837
Feb 12, 202471.00p71.70p71.70p71.00p5,002
Feb 9, 202471.00p71.80p70.70p71.00p4,894
Feb 8, 202471.00p71.89p71.80p71.00p5,804
Feb 7, 202471.00p71.94p71.80p71.00p4,289
Feb 6, 202475.00p73.00p70.00p71.00p20,321
Feb 5, 202475.00p73.50p73.12p75.00p3,249
Feb 2, 202475.00p76.50p73.80p75.00p1,658
Feb 1, 202475.00p76.60p74.20p75.00p2,423
Jan 31, 202472.50p79.75p71.35p75.00p47,928
Jan 30, 202472.50p74.75p70.05p75.00p13,396
Jan 29, 202472.50p74.75p70.75p75.00p1,524
Jan 26, 202472.50p74.75p71.63p75.00p3,401
Jan 25, 202472.50p74.75p71.25p75.00p587
Jan 24, 202467.50p75.00p69.85p75.00p85,190
Jan 23, 202467.50p65.25p65.25p65.00p3,119
Jan 22, 202469.00p69.95p69.00p67.50p25,148
Jan 19, 202462.50p69.00p62.15p65.00p65,741
Jan 18, 202462.50p60.25p60.25p62.50p400
Jan 17, 202462.50p64.00p60.05p62.50p5,062
Jan 11, 202462.50p64.00p64.00p62.50p78
Jan 10, 202462.50p64.00p64.00p62.50p1,500
Jan 9, 202464.00p64.00p64.00p62.50p3,900
Jan 8, 202460.00p63.00p63.00p60.00p1,729
Jan 5, 202460.00p63.00p63.00p60.00p7,000
Jan 4, 202460.00p63.00p63.00p60.00p1
Jan 3, 202460.00p60.90p60.90p60.00p7,500
Jan 2, 202460.00p61.10p56.62p60.00p6,500
Dec 29, 202360.00p62.00p62.00p60.00p2
Dec 28, 202360.00p62.60p56.50p60.00p7,500
Dec 27, 202360.00p62.60p56.50p60.00p4,464
Dec 21, 202360.00p63.00p58.50p60.00p9,415
Dec 20, 202360.00p63.00p62.95p60.00p10,004
Dec 18, 202360.00p62.95p62.95p60.00p2
Dec 15, 202360.00p62.95p62.95p60.00p162
Dec 14, 202360.00p63.00p61.11p60.00p19,500
Dec 13, 202361.50p63.17p55.00p60.00p74,501
Dec 12, 202361.50p65.00p59.30p61.50p26,721
Dec 11, 202357.00p64.40p60.00p61.50p42,122
Dec 8, 202357.00p60.00p60.00p57.00p6
Dec 7, 202356.00p60.00p60.00p57.00p2
Dec 6, 202355.00p58.00p57.94p56.00p1,786
Dec 5, 202355.00p53.50p53.50p55.00p1,000
Showing 1 to 50 of 152