Redcentric
(RCN)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
22/11/2024
|
119.00p
|
120.68p
|
119.00p
|
121.00p
|
13,960
|
|
21/11/2024
|
119.00p
|
121.00p
|
117.00p
|
121.00p
|
20,999
|
|
20/11/2024
|
119.00p
|
119.47p
|
116.00p
|
117.00p
|
18,469
|
|
19/11/2024
|
115.00p
|
117.00p
|
115.00p
|
116.00p
|
175,004
|
|
18/11/2024
|
117.00p
|
118.01p
|
114.00p
|
116.00p
|
29,378
|
|
15/11/2024
|
115.00p
|
118.50p
|
116.00p
|
120.00p
|
54,111
|
|
14/11/2024
|
115.00p
|
120.00p
|
115.00p
|
120.00p
|
11,396
|
|
13/11/2024
|
116.00p
|
117.25p
|
114.50p
|
117.25p
|
15,975
|
|
12/11/2024
|
116.50p
|
120.00p
|
114.00p
|
117.25p
|
35,627
|
|
11/11/2024
|
115.00p
|
117.25p
|
114.00p
|
116.25p
|
68,967
|
|
08/11/2024
|
116.00p
|
118.00p
|
113.00p
|
116.25p
|
56,481
|
|
07/11/2024
|
117.00p
|
117.75p
|
117.00p
|
117.75p
|
2,897
|
|
06/11/2024
|
118.50p
|
122.50p
|
116.00p
|
119.00p
|
1,837
|
|
05/11/2024
|
116.00p
|
122.50p
|
116.00p
|
118.00p
|
21,595
|
|
04/11/2024
|
117.00p
|
120.00p
|
115.00p
|
117.75p
|
66,422
|
|
01/11/2024
|
117.50p
|
120.00p
|
115.00p
|
120.00p
|
33,201
|
|
31/10/2024
|
118.00p
|
120.25p
|
117.00p
|
119.75p
|
76,334
|
|
30/10/2024
|
115.00p
|
120.75p
|
112.00p
|
120.75p
|
105,041
|
|
29/10/2024
|
114.00p
|
116.00p
|
111.00p
|
116.00p
|
56,467
|
|
28/10/2024
|
114.00p
|
114.75p
|
107.50p
|
114.00p
|
105,556
|
|
25/10/2024
|
112.50p
|
115.00p
|
104.00p
|
110.00p
|
240,236
|
|
24/10/2024
|
117.00p
|
121.50p
|
112.00p
|
116.25p
|
131,297
|
|
23/10/2024
|
121.00p
|
121.00p
|
115.00p
|
118.50p
|
50,076
|
|
22/10/2024
|
117.50p
|
124.50p
|
113.20p
|
119.00p
|
85,187
|
|
21/10/2024
|
120.00p
|
123.22p
|
116.50p
|
120.00p
|
33,991
|
|
18/10/2024
|
124.50p
|
125.00p
|
118.00p
|
120.00p
|
122,235
|
|
17/10/2024
|
121.00p
|
125.00p
|
121.00p
|
125.00p
|
52,682
|
|
16/10/2024
|
120.00p
|
123.00p
|
113.50p
|
123.00p
|
109,601
|
|
15/10/2024
|
120.50p
|
127.10p
|
114.97p
|
120.00p
|
329,831
|
|
14/10/2024
|
124.00p
|
128.00p
|
122.07p
|
123.75p
|
8,727
|
|
11/10/2024
|
126.00p
|
126.00p
|
122.00p
|
125.00p
|
40,578
|
|
10/10/2024
|
126.00p
|
127.00p
|
120.09p
|
126.00p
|
144,168
|
|
09/10/2024
|
131.50p
|
132.00p
|
125.50p
|
128.75p
|
54,467
|
|
08/10/2024
|
128.00p
|
133.50p
|
126.00p
|
129.25p
|
24,942
|
|
07/10/2024
|
128.50p
|
130.75p
|
128.47p
|
130.75p
|
5,448
|
|
04/10/2024
|
128.50p
|
130.75p
|
126.50p
|
130.75p
|
6,631
|
|
03/10/2024
|
128.50p
|
135.50p
|
127.50p
|
131.50p
|
26,301
|
|
02/10/2024
|
130.00p
|
132.80p
|
129.50p
|
132.50p
|
9,729
|
|
01/10/2024
|
130.00p
|
130.50p
|
126.45p
|
129.25p
|
139,399
|
|
30/09/2024
|
129.00p
|
132.00p
|
127.55p
|
132.00p
|
190,815
|
|
27/09/2024
|
132.00p
|
132.00p
|
128.35p
|
129.75p
|
23,341
|
|
26/09/2024
|
129.00p
|
130.50p
|
124.50p
|
127.00p
|
70,121
|
|
25/09/2024
|
130.00p
|
130.00p
|
126.88p
|
130.00p
|
11,501
|
|
24/09/2024
|
129.50p
|
129.50p
|
126.00p
|
129.50p
|
44,631
|
|
23/09/2024
|
127.00p
|
131.50p
|
124.90p
|
129.00p
|
34,829
|
|
20/09/2024
|
129.00p
|
129.00p
|
127.00p
|
129.00p
|
3,413
|
|
19/09/2024
|
127.00p
|
131.19p
|
127.00p
|
129.25p
|
3,407
|
|
18/09/2024
|
127.00p
|
131.19p
|
127.23p
|
129.25p
|
20,735
|
|
17/09/2024
|
127.00p
|
129.93p
|
127.23p
|
129.25p
|
19,081
|
|
16/09/2024
|
127.00p
|
131.50p
|
126.00p
|
127.75p
|
6,845
|
|
13/09/2024
|
128.00p
|
128.00p
|
127.00p
|
128.50p
|
37,889
|
|
12/09/2024
|
131.50p
|
131.50p
|
128.17p
|
129.75p
|
23,693
|
|
11/09/2024
|
127.00p
|
131.00p
|
128.17p
|
129.75p
|
16,424
|
|
10/09/2024
|
127.00p
|
130.00p
|
125.50p
|
130.00p
|
67,894
|
|
09/09/2024
|
129.00p
|
130.56p
|
127.00p
|
129.00p
|
36,836
|
|
06/09/2024
|
128.50p
|
130.00p
|
128.00p
|
128.25p
|
24,930
|
|
05/09/2024
|
135.50p
|
135.50p
|
129.00p
|
129.00p
|
42,415
|
|
04/09/2024
|
135.00p
|
135.00p
|
130.72p
|
132.75p
|
13,692
|
|
03/09/2024
|
131.00p
|
135.50p
|
130.00p
|
132.75p
|
14,130
|
|
02/09/2024
|
131.00p
|
135.50p
|
131.00p
|
131.50p
|
22,185
|
|
30/08/2024
|
131.00p
|
133.50p
|
128.00p
|
131.50p
|
37,877
|
|
29/08/2024
|
132.00p
|
136.00p
|
130.00p
|
131.75p
|
56,656
|
|
28/08/2024
|
134.00p
|
137.25p
|
132.95p
|
137.25p
|
25,635
|
|
27/08/2024
|
134.00p
|
135.00p
|
131.35p
|
135.00p
|
32,769
|
|
26/08/2024
|
136.00p
|
136.50p
|
132.00p
|
135.00p
|
33,074
|
|
23/08/2024
|
136.00p
|
136.50p
|
132.00p
|
135.00p
|
33,074
|
|
22/08/2024
|
136.00p
|
136.50p
|
132.00p
|
135.00p
|
33,074
|
|
21/08/2024
|
136.00p
|
139.00p
|
135.10p
|
135.75p
|
1,328,078
|
|
20/08/2024
|
136.00p
|
137.25p
|
136.00p
|
137.25p
|
30,839
|
|
19/08/2024
|
137.00p
|
137.75p
|
133.00p
|
137.75p
|
15,025
|
|
16/08/2024
|
137.00p
|
142.50p
|
133.00p
|
137.75p
|
8,151
|
|
15/08/2024
|
138.00p
|
139.97p
|
137.00p
|
138.75p
|
11,793
|
|
14/08/2024
|
141.50p
|
142.00p
|
137.31p
|
139.75p
|
29,526
|
|
13/08/2024
|
141.50p
|
141.50p
|
138.99p
|
140.25p
|
41,456
|
|
12/08/2024
|
139.00p
|
141.50p
|
139.00p
|
140.25p
|
11,882
|
|
09/08/2024
|
139.00p
|
139.75p
|
138.18p
|
139.75p
|
5,525
|
|
08/08/2024
|
141.50p
|
139.75p
|
138.18p
|
139.75p
|
704
|
|
07/08/2024
|
141.50p
|
141.50p
|
139.00p
|
140.25p
|
7,504
|
|
06/08/2024
|
142.00p
|
142.00p
|
140.25p
|
140.25p
|
15,285
|
|
05/08/2024
|
137.00p
|
141.00p
|
137.00p
|
139.50p
|
6,325
|
|
02/08/2024
|
139.00p
|
142.00p
|
139.00p
|
142.00p
|
10,981
|
|
01/08/2024
|
139.00p
|
140.50p
|
139.00p
|
140.50p
|
26,101
|
|
31/07/2024
|
141.50p
|
140.50p
|
139.63p
|
140.50p
|
15,179
|
|
30/07/2024
|
141.50p
|
141.50p
|
139.13p
|
140.25p
|
9,747
|
|
29/07/2024
|
142.00p
|
142.00p
|
139.00p
|
140.25p
|
7,245
|
|
26/07/2024
|
138.00p
|
139.90p
|
138.18p
|
139.75p
|
13,390
|
|
25/07/2024
|
138.00p
|
139.96p
|
138.00p
|
139.75p
|
6,692
|
|
24/07/2024
|
138.50p
|
140.52p
|
138.03p
|
140.00p
|
5,999
|
|
23/07/2024
|
139.00p
|
142.00p
|
137.22p
|
142.00p
|
54,522
|
|
22/07/2024
|
139.00p
|
142.00p
|
139.00p
|
142.00p
|
8,556
|
|
19/07/2024
|
138.50p
|
140.38p
|
137.22p
|
139.50p
|
3,594
|
|
18/07/2024
|
142.00p
|
142.00p
|
137.22p
|
142.00p
|
16,537
|
|
17/07/2024
|
138.50p
|
142.00p
|
137.22p
|
142.00p
|
10,085
|
|
16/07/2024
|
137.00p
|
142.00p
|
137.00p
|
142.00p
|
39,775
|
|
15/07/2024
|
132.50p
|
141.02p
|
138.54p
|
139.50p
|
4,669
|
|
12/07/2024
|
132.50p
|
142.00p
|
137.43p
|
138.75p
|
112,883
|
|
11/07/2024
|
132.50p
|
141.00p
|
134.10p
|
138.00p
|
22,981
|
|
10/07/2024
|
132.50p
|
141.00p
|
134.00p
|
137.50p
|
9,869
|
|
09/07/2024
|
132.50p
|
141.50p
|
132.50p
|
137.00p
|
41,865
|
|
08/07/2024
|
136.00p
|
135.50p
|
132.75p
|
132.75p
|
3,451
|
|
05/07/2024
|
136.00p
|
140.90p
|
131.50p
|
136.50p
|
21,311
|
|
04/07/2024
|
136.00p
|
141.50p
|
133.73p
|
136.25p
|
4,814
|
|
03/07/2024
|
136.00p
|
138.00p
|
136.00p
|
136.25p
|
5,204
|
|
02/07/2024
|
135.00p
|
141.50p
|
134.00p
|
136.25p
|
37,689
|
|
01/07/2024
|
134.00p
|
140.38p
|
133.00p
|
135.25p
|
10,144
|
|
28/06/2024
|
135.50p
|
138.50p
|
135.00p
|
135.75p
|
12,134
|
|
27/06/2024
|
135.00p
|
138.80p
|
134.00p
|
137.25p
|
23,864
|
|
26/06/2024
|
141.50p
|
141.50p
|
135.50p
|
138.25p
|
3,879
|
|
25/06/2024
|
141.50p
|
141.50p
|
134.75p
|
137.75p
|
45,074
|
|
24/06/2024
|
134.50p
|
137.75p
|
134.07p
|
137.75p
|
12,382
|
|
21/06/2024
|
134.50p
|
137.25p
|
133.00p
|
137.25p
|
7,767
|
|
20/06/2024
|
131.00p
|
141.50p
|
131.00p
|
137.25p
|
12,263
|
|
19/06/2024
|
134.00p
|
136.75p
|
131.57p
|
136.75p
|
16,835
|
|
18/06/2024
|
134.00p
|
142.50p
|
133.00p
|
138.25p
|
48,712
|
|
17/06/2024
|
134.00p
|
142.50p
|
132.00p
|
137.75p
|
50,128
|
|
14/06/2024
|
135.00p
|
138.69p
|
134.50p
|
138.00p
|
435
|
|
13/06/2024
|
135.00p
|
139.25p
|
136.07p
|
139.25p
|
2,196
|
|
12/06/2024
|
135.00p
|
139.50p
|
132.38p
|
139.25p
|
30,227
|
|
11/06/2024
|
140.00p
|
139.00p
|
134.09p
|
138.75p
|
37,549
|
|
10/06/2024
|
140.00p
|
142.20p
|
134.56p
|
139.25p
|
33,700
|
|
07/06/2024
|
140.00p
|
142.00p
|
136.00p
|
145.75p
|
36,881
|
|
06/06/2024
|
145.00p
|
147.28p
|
142.00p
|
145.75p
|
11,898
|
|
05/06/2024
|
147.00p
|
150.57p
|
145.00p
|
147.25p
|
24,898
|
|
04/06/2024
|
149.00p
|
152.00p
|
147.00p
|
152.00p
|
23,303
|
|
03/06/2024
|
149.00p
|
151.50p
|
148.25p
|
148.25p
|
10,578
|
|
31/05/2024
|
152.50p
|
152.90p
|
148.40p
|
152.00p
|
42,489
|
|
30/05/2024
|
152.50p
|
152.45p
|
148.40p
|
150.25p
|
2,712
|
|
29/05/2024
|
152.50p
|
161.50p
|
147.00p
|
148.50p
|
39,757
|
|
28/05/2024
|
150.00p
|
160.00p
|
150.00p
|
152.00p
|
298,466
|
|
27/05/2024
|
132.00p
|
159.00p
|
132.00p
|
152.00p
|
261,527
|