Redcentric
(RCN)
Sector: Software & Computer Services
Historic Prices - up to 10 years
|
06/06/2025
|
130.00p
|
129.50p
|
123.00p
|
127.75p
|
5,120
|
|
05/06/2025
|
130.00p
|
130.00p
|
125.00p
|
130.00p
|
7,857
|
|
04/06/2025
|
125.00p
|
129.50p
|
122.00p
|
125.75p
|
22,852
|
|
03/06/2025
|
129.50p
|
129.50p
|
125.30p
|
127.25p
|
7,103
|
|
02/06/2025
|
129.50p
|
129.50p
|
125.00p
|
126.00p
|
34,300
|
|
30/05/2025
|
130.00p
|
130.00p
|
122.50p
|
130.00p
|
99,878
|
|
29/05/2025
|
123.00p
|
129.50p
|
122.00p
|
126.25p
|
51,077
|
|
28/05/2025
|
124.50p
|
129.50p
|
122.00p
|
124.75p
|
46,352
|
|
27/05/2025
|
124.00p
|
129.50p
|
123.00p
|
126.75p
|
29,161
|
|
26/05/2025
|
125.00p
|
127.25p
|
123.14p
|
127.25p
|
18,046
|
|
23/05/2025
|
125.00p
|
127.25p
|
123.14p
|
127.25p
|
18,046
|
|
22/05/2025
|
125.00p
|
128.50p
|
123.00p
|
128.50p
|
14,036
|
|
21/05/2025
|
124.00p
|
129.50p
|
122.00p
|
128.00p
|
122,903
|
|
20/05/2025
|
126.00p
|
129.50p
|
123.00p
|
125.25p
|
64,769
|
|
19/05/2025
|
124.00p
|
129.50p
|
123.00p
|
126.25p
|
16,335
|
|
16/05/2025
|
126.50p
|
129.50p
|
124.00p
|
126.00p
|
45,357
|
|
15/05/2025
|
124.00p
|
127.50p
|
124.06p
|
127.25p
|
7,740
|
|
14/05/2025
|
124.00p
|
127.25p
|
123.01p
|
127.25p
|
30,599
|
|
13/05/2025
|
126.00p
|
129.50p
|
123.00p
|
123.50p
|
68,205
|
|
12/05/2025
|
127.50p
|
127.74p
|
124.50p
|
127.00p
|
11,959
|
|
09/05/2025
|
123.00p
|
129.50p
|
124.00p
|
126.75p
|
21,601
|
|
08/05/2025
|
123.00p
|
129.50p
|
122.00p
|
125.75p
|
30,414
|
|
07/05/2025
|
126.00p
|
129.50p
|
121.50p
|
126.00p
|
67,579
|
|
06/05/2025
|
125.00p
|
125.00p
|
123.00p
|
125.00p
|
3,023
|
|
05/05/2025
|
125.00p
|
125.00p
|
121.00p
|
125.00p
|
10,048
|
|
02/05/2025
|
125.00p
|
125.00p
|
121.00p
|
125.00p
|
10,048
|
|
01/05/2025
|
125.00p
|
125.00p
|
121.00p
|
123.00p
|
16,332
|
|
30/04/2025
|
124.50p
|
125.00p
|
122.00p
|
123.00p
|
12,422
|
|
29/04/2025
|
123.00p
|
123.17p
|
121.00p
|
122.75p
|
9,982
|
|
28/04/2025
|
123.00p
|
124.24p
|
121.00p
|
122.00p
|
24,840
|
|
25/04/2025
|
122.00p
|
123.88p
|
121.00p
|
122.75p
|
37,763
|
|
24/04/2025
|
120.00p
|
122.00p
|
120.00p
|
122.00p
|
80,139
|
|
23/04/2025
|
121.00p
|
124.50p
|
120.00p
|
121.00p
|
121,240
|
|
22/04/2025
|
121.50p
|
124.50p
|
120.00p
|
120.00p
|
107,261
|
|
21/04/2025
|
122.00p
|
123.38p
|
120.00p
|
120.00p
|
87,792
|
|
18/04/2025
|
122.00p
|
123.38p
|
120.00p
|
120.00p
|
87,792
|
|
17/04/2025
|
122.00p
|
123.38p
|
120.00p
|
120.00p
|
87,792
|
|
16/04/2025
|
121.00p
|
122.64p
|
121.00p
|
122.00p
|
36,736
|
|
15/04/2025
|
125.00p
|
125.00p
|
121.00p
|
125.00p
|
23,648
|
|
14/04/2025
|
124.50p
|
125.00p
|
119.75p
|
122.00p
|
166,188
|
|
11/04/2025
|
121.00p
|
124.50p
|
121.00p
|
121.50p
|
36,641
|
|
10/04/2025
|
121.00p
|
125.00p
|
121.00p
|
122.75p
|
71,164
|
|
09/04/2025
|
122.00p
|
125.00p
|
121.00p
|
123.25p
|
16,024
|
|
08/04/2025
|
122.00p
|
124.66p
|
121.50p
|
121.50p
|
60,362
|
|
07/04/2025
|
122.00p
|
126.00p
|
120.00p
|
123.75p
|
37,771
|
|
04/04/2025
|
123.00p
|
125.50p
|
122.00p
|
125.50p
|
51,148
|
|
03/04/2025
|
123.50p
|
124.90p
|
121.00p
|
123.50p
|
28,578
|
|
02/04/2025
|
123.00p
|
124.50p
|
123.00p
|
124.50p
|
4,168
|
|
01/04/2025
|
123.00p
|
124.90p
|
123.00p
|
124.25p
|
46,820
|
|
31/03/2025
|
124.00p
|
124.64p
|
123.00p
|
124.00p
|
12,633
|
|
28/03/2025
|
124.00p
|
124.68p
|
123.38p
|
124.00p
|
38,610
|
|
27/03/2025
|
123.00p
|
125.00p
|
122.00p
|
123.00p
|
35,306
|
|
26/03/2025
|
123.00p
|
125.00p
|
123.00p
|
123.00p
|
47,860
|
|
25/03/2025
|
123.00p
|
124.56p
|
123.00p
|
124.00p
|
44,846
|
|
24/03/2025
|
123.00p
|
125.00p
|
123.00p
|
123.75p
|
17,191
|
|
21/03/2025
|
122.00p
|
125.00p
|
121.00p
|
125.00p
|
35,507
|
|
20/03/2025
|
122.00p
|
124.50p
|
121.00p
|
122.00p
|
57,842
|
|
19/03/2025
|
122.00p
|
125.00p
|
120.00p
|
121.50p
|
36,113
|
|
18/03/2025
|
122.00p
|
123.83p
|
120.50p
|
122.00p
|
91,361
|
|
17/03/2025
|
122.00p
|
124.50p
|
122.00p
|
123.50p
|
32,212
|
|
14/03/2025
|
122.00p
|
125.00p
|
121.42p
|
125.00p
|
2,933
|
|
13/03/2025
|
124.50p
|
124.50p
|
120.54p
|
122.00p
|
32,113
|
|
12/03/2025
|
120.00p
|
124.50p
|
119.00p
|
122.75p
|
100,275
|
|
11/03/2025
|
121.00p
|
122.50p
|
120.00p
|
121.25p
|
22,811
|
|
10/03/2025
|
121.00p
|
123.00p
|
118.00p
|
120.75p
|
113,491
|
|
07/03/2025
|
119.00p
|
122.50p
|
118.00p
|
120.75p
|
29,814
|
|
06/03/2025
|
118.00p
|
120.00p
|
116.00p
|
120.00p
|
210,951
|
|
05/03/2025
|
118.00p
|
122.50p
|
117.00p
|
118.25p
|
118,472
|
|
04/03/2025
|
118.00p
|
121.00p
|
117.00p
|
118.00p
|
22,071
|
|
03/03/2025
|
119.00p
|
123.00p
|
118.00p
|
119.00p
|
69,023
|
|
28/02/2025
|
119.00p
|
122.00p
|
118.00p
|
122.00p
|
35,588
|
|
27/02/2025
|
119.00p
|
120.00p
|
118.00p
|
119.00p
|
28,607
|
|
26/02/2025
|
119.00p
|
124.00p
|
115.50p
|
124.00p
|
30,115
|
|
25/02/2025
|
119.00p
|
122.50p
|
118.00p
|
119.00p
|
49,613
|
|
24/02/2025
|
119.00p
|
123.50p
|
117.00p
|
121.00p
|
31,806
|
|
21/02/2025
|
120.00p
|
121.50p
|
117.25p
|
121.25p
|
100,794
|
|
20/02/2025
|
114.00p
|
118.29p
|
114.00p
|
117.00p
|
35,466
|
|
19/02/2025
|
115.00p
|
115.90p
|
112.00p
|
114.75p
|
18,317
|
|
18/02/2025
|
114.00p
|
115.50p
|
112.00p
|
113.75p
|
47,352
|
|
17/02/2025
|
115.00p
|
119.85p
|
114.00p
|
115.00p
|
28,459
|
|
14/02/2025
|
118.00p
|
121.00p
|
114.00p
|
119.00p
|
54,092
|
|
13/02/2025
|
117.00p
|
121.00p
|
115.00p
|
121.00p
|
61,237
|
|
12/02/2025
|
114.00p
|
121.00p
|
114.00p
|
121.00p
|
6,778
|
|
11/02/2025
|
114.00p
|
120.50p
|
114.00p
|
117.75p
|
8,979
|
|
10/02/2025
|
114.50p
|
117.00p
|
112.00p
|
117.00p
|
29,330
|
|
07/02/2025
|
114.50p
|
121.50p
|
114.00p
|
116.00p
|
45,746
|
|
06/02/2025
|
119.00p
|
120.93p
|
115.00p
|
123.00p
|
47,205
|
|
05/02/2025
|
123.50p
|
124.50p
|
118.00p
|
123.00p
|
35,286
|
|
04/02/2025
|
122.00p
|
125.25p
|
109.45p
|
126.75p
|
6,357,298
|
|
03/02/2025
|
129.00p
|
134.50p
|
121.00p
|
126.75p
|
150,169
|
|
31/01/2025
|
128.00p
|
133.00p
|
127.00p
|
129.75p
|
38,902
|
|
30/01/2025
|
128.00p
|
129.75p
|
127.00p
|
129.75p
|
31,931
|
|
29/01/2025
|
128.00p
|
130.00p
|
128.00p
|
130.00p
|
25,840
|
|
28/01/2025
|
126.00p
|
130.00p
|
126.00p
|
128.00p
|
140,392
|
|
27/01/2025
|
125.00p
|
128.00p
|
123.00p
|
128.00p
|
49,267
|
|
24/01/2025
|
122.00p
|
125.00p
|
122.00p
|
125.00p
|
38,309
|
|
23/01/2025
|
122.00p
|
125.00p
|
122.28p
|
124.75p
|
6,079
|
|
22/01/2025
|
122.00p
|
125.00p
|
122.28p
|
124.75p
|
2,433
|
|
21/01/2025
|
122.00p
|
127.50p
|
122.00p
|
125.25p
|
32,878
|
|
20/01/2025
|
122.00p
|
123.85p
|
122.05p
|
123.25p
|
2,653
|
|
17/01/2025
|
122.00p
|
128.00p
|
121.02p
|
124.75p
|
30,192
|
|
16/01/2025
|
120.00p
|
127.50p
|
120.00p
|
123.25p
|
292
|
|
15/01/2025
|
122.00p
|
126.81p
|
122.00p
|
123.25p
|
59,426
|
|
14/01/2025
|
122.50p
|
128.00p
|
122.00p
|
122.00p
|
33,742
|
|
13/01/2025
|
124.00p
|
126.80p
|
122.00p
|
124.50p
|
39,187
|
|
10/01/2025
|
129.00p
|
129.00p
|
123.11p
|
129.00p
|
22,860
|
|
09/01/2025
|
123.00p
|
129.00p
|
123.00p
|
129.00p
|
31,549
|
|
08/01/2025
|
123.00p
|
129.00p
|
123.00p
|
129.00p
|
43,269
|
|
07/01/2025
|
123.00p
|
129.00p
|
123.00p
|
125.75p
|
26,325
|
|
06/01/2025
|
122.00p
|
128.37p
|
122.00p
|
128.00p
|
8,999
|
|
03/01/2025
|
122.00p
|
128.50p
|
121.00p
|
125.75p
|
67,004
|
|
02/01/2025
|
121.00p
|
128.50p
|
120.08p
|
125.75p
|
39,322
|
|
01/01/2025
|
117.00p
|
125.00p
|
117.00p
|
125.00p
|
28,974
|
|
31/12/2024
|
117.00p
|
125.00p
|
117.00p
|
125.00p
|
28,974
|
|
30/12/2024
|
116.50p
|
123.00p
|
116.00p
|
120.00p
|
10,643
|
|
27/12/2024
|
121.00p
|
123.00p
|
115.15p
|
123.00p
|
13,534
|
|
26/12/2024
|
120.50p
|
121.00p
|
117.75p
|
117.75p
|
172
|
|
25/12/2024
|
120.50p
|
121.00p
|
117.75p
|
117.75p
|
172
|
|
24/12/2024
|
120.50p
|
121.00p
|
117.75p
|
117.75p
|
172
|
|
23/12/2024
|
115.50p
|
120.50p
|
115.00p
|
117.00p
|
9,581
|
|
20/12/2024
|
115.00p
|
120.50p
|
114.00p
|
116.00p
|
24,647
|
|
19/12/2024
|
116.00p
|
120.50p
|
114.00p
|
117.75p
|
123,765
|
|
18/12/2024
|
115.00p
|
120.40p
|
115.00p
|
116.50p
|
46,991
|
|
17/12/2024
|
116.00p
|
120.50p
|
116.00p
|
116.00p
|
91,947
|
|
16/12/2024
|
116.00p
|
119.25p
|
115.00p
|
120.50p
|
66,070
|
|
13/12/2024
|
116.00p
|
120.50p
|
116.00p
|
120.50p
|
10,850
|
|
12/12/2024
|
117.50p
|
118.00p
|
115.50p
|
118.00p
|
23,275
|
|
11/12/2024
|
117.00p
|
121.50p
|
117.00p
|
120.00p
|
7,871
|
|
10/12/2024
|
118.00p
|
119.95p
|
118.00p
|
118.00p
|
21,206
|
|
09/12/2024
|
117.00p
|
121.50p
|
117.00p
|
121.50p
|
6,459
|