1. Share Prices

  2. Rtc Group PLC (RTC)

82.50p+1.50 (+1.82%)25 Apr 2024, 13:59
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rtc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 24, 202482.50p84.50p84.50p82.50p10,002
Apr 23, 202482.50p84.50p84.50p82.50p11,820
Apr 22, 202482.50p84.50p84.50p82.50p5,055
Apr 19, 202482.50p81.03p80.00p82.50p8,464
Apr 18, 202482.50p84.75p80.75p82.50p7,693
Apr 17, 202482.50p83.50p80.00p82.50p26,541
Apr 16, 202487.50p87.50p75.50p82.50p30,352
Apr 15, 202487.50p87.33p85.00p87.50p1,428
Apr 12, 202495.00p97.00p85.00p87.50p20,777
Apr 11, 202495.00p96.90p95.90p95.00p5,414
Apr 10, 202495.00p97.00p90.30p95.00p7,871
Apr 9, 202495.00p97.00p91.50p95.00p21,026
Apr 8, 202495.00p97.00p91.50p95.00p21,709
Apr 5, 202495.00p97.00p91.29p95.00p19,938
Apr 4, 202495.00p98.22p92.50p95.00p35,554
Apr 3, 202495.00p100.00p100.00p95.00p1,204
Apr 2, 202495.00p99.00p96.03p95.00p9,406
Mar 28, 202490.00p99.00p86.89p95.00p104,825
Mar 27, 202490.00p94.00p90.00p90.00p14,366
Mar 26, 202485.00p94.00p85.00p90.00p54,301
Mar 25, 202470.00p89.00p74.85p85.00p96,963
Mar 22, 202470.00p74.00p65.00p70.00p16,914
Mar 21, 202470.00p72.97p72.97p70.00p600
Mar 18, 202470.00p67.00p67.00p70.00p10,000
Mar 15, 202470.00p67.00p67.00p70.00p306
Mar 13, 202470.00p74.00p67.00p70.00p20,186
Mar 8, 202467.50p70.00p69.50p70.00p5,472
Mar 6, 202467.50p69.50p69.50p67.50p1,990
Mar 4, 202467.50p66.50p66.50p67.50p10,119
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
1234
Showing 1 to 50 of 167

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Astrazeneca PLC11,967.555.42
Unilever PLC4,021.574.10
Barclays PLC195.962.52
Senior PLC163.802.38

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Auction Technology Group PLC493.00-6.98
Watches Of Switzerland Group PLC334.20-6.07
Wh Smith PLC1,182.00-6.04
Indivior PLC1,429.18-5.60