100.00p+0.00 (+0.00%)04 Oct 2024, 11:06
Rtc Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Oct 4, 2024 | 100.00p | 104.25p | 97.28p | 100.00p | 1,253 |
Oct 3, 2024 | 100.00p | 104.45p | 104.45p | 100.00p | 10,279 |
Oct 2, 2024 | 100.00p | 104.50p | 96.75p | 100.00p | 3,233 |
Oct 1, 2024 | 95.00p | 102.97p | 99.75p | 100.00p | 4,347 |
Sep 30, 2024 | 97.50p | 98.50p | 93.11p | 95.00p | 12,239 |
Sep 27, 2024 | 97.50p | 93.11p | 93.11p | 97.50p | 6,545 |
Sep 26, 2024 | 97.50p | 93.11p | 93.11p | 97.50p | 3,000 |
Sep 25, 2024 | 97.50p | 103.00p | 97.00p | 97.50p | 7,049 |
Sep 24, 2024 | 100.00p | 103.00p | 92.90p | 100.00p | 13,385 |
Sep 23, 2024 | 100.00p | 96.75p | 96.75p | 100.00p | 2,525 |
Sep 20, 2024 | 100.00p | 103.00p | 103.00p | 100.00p | 2,951 |
Sep 19, 2024 | 100.00p | 103.25p | 95.25p | 100.00p | 8,263 |
Sep 18, 2024 | 100.00p | 98.50p | 98.50p | 100.00p | 10,000 |
Sep 17, 2024 | 100.00p | 104.50p | 104.50p | 100.00p | 385 |
Sep 16, 2024 | 100.00p | 98.50p | 98.50p | 100.00p | 33 |
Sep 13, 2024 | 100.00p | 105.00p | 105.00p | 100.00p | 10,000 |
Sep 10, 2024 | 100.00p | 103.47p | 96.75p | 100.00p | 2,903 |
Sep 9, 2024 | 100.00p | 99.75p | 96.60p | 100.00p | 30,000 |
Sep 6, 2024 | 100.00p | 104.25p | 98.78p | 100.00p | 6,022 |
Sep 5, 2024 | 100.00p | 104.50p | 98.13p | 100.00p | 4,110 |
Sep 4, 2024 | 105.00p | 104.75p | 100.50p | 102.50p | 25,553 |
Sep 3, 2024 | 107.50p | 103.00p | 103.00p | 105.00p | 4,423 |
Sep 2, 2024 | 107.50p | 111.45p | 110.40p | 107.50p | 294 |
Aug 30, 2024 | 107.50p | 111.75p | 103.00p | 107.50p | 3,690 |
Aug 29, 2024 | 107.50p | 103.00p | 103.00p | 107.50p | 1,014 |
Aug 28, 2024 | 110.00p | 112.90p | 106.00p | 107.50p | 25,869 |
Aug 27, 2024 | 100.00p | 114.00p | 100.25p | 110.00p | 29,298 |
Aug 23, 2024 | 100.00p | 98.50p | 98.50p | 100.00p | 521 |
Aug 22, 2024 | 102.50p | 105.00p | 97.13p | 100.00p | 369 |
Aug 21, 2024 | 102.50p | 101.00p | 96.94p | 102.50p | 20,236 |
Aug 19, 2024 | 102.50p | 109.85p | 95.00p | 102.50p | 28,091 |
Aug 16, 2024 | 105.00p | 109.00p | 100.00p | 102.50p | 35,170 |
Aug 14, 2024 | 107.50p | 108.50p | 102.10p | 105.00p | 35,000 |
Aug 13, 2024 | 107.50p | 115.00p | 113.10p | 107.50p | 890 |
Aug 12, 2024 | 102.50p | 115.00p | 110.00p | 107.50p | 14,351 |
Aug 9, 2024 | 102.50p | 99.00p | 99.00p | 102.50p | 790 |
Aug 8, 2024 | 102.50p | 109.70p | 100.60p | 102.50p | 6,868 |
Aug 7, 2024 | 102.50p | 104.00p | 98.50p | 102.50p | 7,800 |
Aug 6, 2024 | 102.50p | 109.00p | 96.80p | 102.50p | 5,637 |
Aug 5, 2024 | 112.50p | 108.00p | 100.00p | 102.50p | 43,191 |
Aug 2, 2024 | 112.50p | 118.00p | 106.00p | 112.50p | 229 |
Aug 1, 2024 | 112.50p | 118.00p | 105.75p | 112.50p | 6,503 |
Jul 31, 2024 | 112.50p | 107.60p | 107.60p | 112.50p | 5,075 |
Jul 30, 2024 | 112.50p | 107.60p | 107.53p | 112.50p | 5,058 |
Jul 29, 2024 | 112.50p | 119.00p | 107.25p | 112.50p | 42,220 |
Jul 26, 2024 | 112.50p | 115.70p | 112.50p | 112.50p | 10,811 |
Jul 25, 2024 | 112.50p | 115.80p | 110.00p | 112.50p | 9,136 |
Jul 24, 2024 | 117.50p | 120.00p | 107.00p | 112.50p | 80,906 |
Jul 23, 2024 | 115.00p | 124.80p | 117.00p | 120.00p | 22,307 |
Jul 22, 2024 | 115.00p | 119.00p | 111.00p | 115.00p | 3,060 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Raspberry Pi Holdings PLC | 366.80 | 6.32 |
Watches Of Switzerland Group PLC | 481.60 | 5.52 |
Aston Martin Lagonda Global Holdings PLC | 109.80 | 4.67 |
Carnival PLC | 1,229.00 | 4.06 |
Crest Nicholson Holdings PLC | 195.70 | 3.93 |
Natwest Group PLC | 342.50 | 3.88 |
Fallers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 79.00 | -3.66 |
Spirax Group PLC | 7,120.00 | -3.39 |
Sse PLC | 1,838.00 | -2.78 |
Jd Sports Fashion PLC | 138.65 | -2.67 |
Experian PLC | 3,862.00 | -2.45 |
Tritax Eurobox PLC | 69.30 | -2.12 |
Risers/fallers data from previous trading day.