RTC Group
(RTC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
22/11/2024
|
97.50p
|
105.00p
|
97.50p
|
97.50p
|
16,383
|
|
21/11/2024
|
102.50p
|
109.90p
|
97.50p
|
97.50p
|
5,041
|
|
20/11/2024
|
102.50p
|
103.68p
|
102.50p
|
102.50p
|
0
|
|
19/11/2024
|
105.00p
|
105.50p
|
100.26p
|
105.00p
|
5,251
|
|
18/11/2024
|
105.00p
|
105.00p
|
104.25p
|
105.00p
|
4,000
|
|
15/11/2024
|
105.00p
|
107.00p
|
100.10p
|
105.00p
|
1,205
|
|
14/11/2024
|
105.00p
|
105.00p
|
100.00p
|
105.00p
|
5,000
|
|
13/11/2024
|
105.00p
|
107.86p
|
105.00p
|
105.00p
|
0
|
|
12/11/2024
|
105.00p
|
105.00p
|
100.00p
|
105.00p
|
7,000
|
|
11/11/2024
|
105.00p
|
105.71p
|
105.00p
|
105.00p
|
0
|
|
08/11/2024
|
105.00p
|
105.71p
|
105.00p
|
105.00p
|
0
|
|
07/11/2024
|
105.00p
|
106.25p
|
100.10p
|
105.00p
|
5,819
|
|
06/11/2024
|
105.00p
|
105.71p
|
105.00p
|
105.00p
|
0
|
|
05/11/2024
|
105.00p
|
105.00p
|
100.00p
|
105.00p
|
5,711
|
|
04/11/2024
|
105.00p
|
105.00p
|
100.10p
|
105.00p
|
2,899
|
|
01/11/2024
|
105.00p
|
105.71p
|
105.00p
|
105.00p
|
0
|
|
31/10/2024
|
105.00p
|
105.00p
|
100.25p
|
105.00p
|
2,199
|
|
30/10/2024
|
102.50p
|
105.00p
|
101.75p
|
105.00p
|
5,000
|
|
29/10/2024
|
102.50p
|
102.50p
|
100.00p
|
102.50p
|
12,500
|
|
28/10/2024
|
102.50p
|
103.50p
|
100.00p
|
102.50p
|
18,519
|
|
25/10/2024
|
102.50p
|
102.50p
|
102.50p
|
102.50p
|
0
|
|
24/10/2024
|
102.50p
|
103.10p
|
100.00p
|
102.50p
|
5,138
|
|
23/10/2024
|
105.00p
|
105.00p
|
100.00p
|
102.50p
|
22,342
|
|
22/10/2024
|
105.00p
|
107.00p
|
105.00p
|
105.00p
|
38
|
|
21/10/2024
|
105.00p
|
105.00p
|
104.55p
|
105.00p
|
0
|
|
18/10/2024
|
105.00p
|
105.00p
|
104.55p
|
105.00p
|
0
|
|
17/10/2024
|
105.00p
|
107.00p
|
102.25p
|
105.00p
|
12,500
|
|
16/10/2024
|
105.00p
|
105.75p
|
105.00p
|
105.00p
|
8,000
|
|
15/10/2024
|
105.00p
|
105.00p
|
100.00p
|
105.00p
|
26,157
|
|
14/10/2024
|
105.00p
|
107.00p
|
101.33p
|
105.00p
|
12,103
|
|
11/10/2024
|
105.00p
|
107.00p
|
101.33p
|
105.00p
|
8,376
|
|
10/10/2024
|
105.00p
|
107.27p
|
105.00p
|
105.00p
|
0
|
|
09/10/2024
|
105.00p
|
107.00p
|
100.00p
|
105.00p
|
28,661
|
|
08/10/2024
|
100.00p
|
105.00p
|
87.75p
|
105.00p
|
1,038,949
|
|
07/10/2024
|
100.00p
|
102.27p
|
100.00p
|
100.00p
|
0
|
|
04/10/2024
|
100.00p
|
104.25p
|
97.28p
|
100.00p
|
1,253
|
|
03/10/2024
|
100.00p
|
104.45p
|
100.00p
|
100.00p
|
10,279
|
|
02/10/2024
|
100.00p
|
104.50p
|
96.75p
|
100.00p
|
3,233
|
|
01/10/2024
|
95.00p
|
102.98p
|
95.00p
|
100.00p
|
4,347
|
|
30/09/2024
|
97.50p
|
98.50p
|
93.11p
|
95.00p
|
12,239
|
|
27/09/2024
|
97.50p
|
97.50p
|
93.11p
|
97.50p
|
6,545
|
|
26/09/2024
|
97.50p
|
97.50p
|
93.11p
|
97.50p
|
3,000
|
|
25/09/2024
|
97.50p
|
103.00p
|
97.00p
|
97.50p
|
7,049
|
|
24/09/2024
|
100.00p
|
103.00p
|
92.90p
|
100.00p
|
13,385
|
|
23/09/2024
|
100.00p
|
100.00p
|
96.75p
|
100.00p
|
2,525
|
|
20/09/2024
|
100.00p
|
103.00p
|
100.00p
|
100.00p
|
2,951
|
|
19/09/2024
|
100.00p
|
103.25p
|
95.25p
|
100.00p
|
8,263
|
|
18/09/2024
|
100.00p
|
100.00p
|
98.50p
|
100.00p
|
10,000
|
|
17/09/2024
|
100.00p
|
104.50p
|
100.00p
|
100.00p
|
385
|
|
16/09/2024
|
100.00p
|
100.00p
|
98.50p
|
100.00p
|
33
|
|
13/09/2024
|
100.00p
|
105.00p
|
100.00p
|
100.00p
|
10,000
|
|
12/09/2024
|
100.00p
|
100.00p
|
99.29p
|
100.00p
|
0
|
|
11/09/2024
|
100.00p
|
100.00p
|
99.29p
|
100.00p
|
0
|
|
10/09/2024
|
100.00p
|
103.48p
|
96.75p
|
100.00p
|
2,903
|
|
09/09/2024
|
100.00p
|
100.00p
|
96.60p
|
100.00p
|
30,000
|
|
06/09/2024
|
100.00p
|
104.25p
|
98.78p
|
100.00p
|
6,022
|
|
05/09/2024
|
100.00p
|
104.50p
|
98.13p
|
100.00p
|
4,110
|
|
04/09/2024
|
105.00p
|
105.00p
|
100.50p
|
102.50p
|
25,553
|
|
03/09/2024
|
107.50p
|
107.50p
|
103.00p
|
105.00p
|
4,423
|
|
02/09/2024
|
107.50p
|
111.45p
|
107.50p
|
107.50p
|
294
|
|
30/08/2024
|
107.50p
|
111.75p
|
103.00p
|
107.50p
|
3,690
|
|
29/08/2024
|
107.50p
|
107.50p
|
103.00p
|
107.50p
|
1,014
|
|
28/08/2024
|
110.00p
|
112.90p
|
106.00p
|
107.50p
|
25,869
|
|
27/08/2024
|
100.00p
|
114.00p
|
100.00p
|
110.00p
|
11,364
|
|
26/08/2024
|
102.50p
|
105.00p
|
97.13p
|
100.00p
|
369
|
|
23/08/2024
|
102.50p
|
105.00p
|
97.13p
|
100.00p
|
369
|
|
22/08/2024
|
102.50p
|
105.00p
|
97.13p
|
100.00p
|
369
|
|
21/08/2024
|
102.50p
|
102.50p
|
96.94p
|
102.50p
|
20,236
|
|
20/08/2024
|
102.50p
|
103.68p
|
102.50p
|
102.50p
|
0
|
|
19/08/2024
|
102.50p
|
109.85p
|
95.00p
|
102.50p
|
28,091
|
|
16/08/2024
|
105.00p
|
109.00p
|
100.00p
|
102.50p
|
35,170
|
|
15/08/2024
|
105.00p
|
105.00p
|
103.75p
|
105.00p
|
0
|
|
14/08/2024
|
107.50p
|
108.50p
|
102.10p
|
105.00p
|
35,000
|
|
13/08/2024
|
107.50p
|
115.00p
|
107.50p
|
107.50p
|
890
|
|
12/08/2024
|
102.50p
|
115.00p
|
102.50p
|
107.50p
|
14,351
|
|
09/08/2024
|
102.50p
|
102.50p
|
99.00p
|
102.50p
|
790
|
|
08/08/2024
|
102.50p
|
109.70p
|
100.60p
|
102.50p
|
6,868
|
|
07/08/2024
|
102.50p
|
104.00p
|
98.50p
|
102.50p
|
7,800
|
|
06/08/2024
|
102.50p
|
109.00p
|
96.80p
|
102.50p
|
5,637
|
|
05/08/2024
|
112.50p
|
112.50p
|
100.00p
|
102.50p
|
43,191
|
|
02/08/2024
|
112.50p
|
118.00p
|
106.00p
|
112.50p
|
229
|
|
01/08/2024
|
112.50p
|
118.00p
|
105.75p
|
112.50p
|
6,503
|
|
31/07/2024
|
112.50p
|
112.50p
|
107.60p
|
112.50p
|
5,075
|
|
30/07/2024
|
112.50p
|
112.50p
|
107.53p
|
112.50p
|
5,058
|
|
29/07/2024
|
112.50p
|
119.00p
|
107.25p
|
112.50p
|
42,220
|
|
26/07/2024
|
112.50p
|
115.70p
|
112.50p
|
112.50p
|
10,811
|
|
25/07/2024
|
112.50p
|
115.80p
|
110.00p
|
112.50p
|
9,136
|
|
24/07/2024
|
117.50p
|
120.00p
|
107.00p
|
112.50p
|
80,906
|
|
23/07/2024
|
115.00p
|
124.80p
|
115.00p
|
120.00p
|
22,307
|
|
22/07/2024
|
115.00p
|
119.00p
|
111.00p
|
115.00p
|
3,060
|
|
19/07/2024
|
107.50p
|
115.00p
|
100.00p
|
115.00p
|
2,024
|
|
18/07/2024
|
115.00p
|
119.00p
|
113.50p
|
115.00p
|
873
|
|
17/07/2024
|
115.00p
|
115.00p
|
113.75p
|
115.00p
|
0
|
|
16/07/2024
|
115.00p
|
115.00p
|
113.50p
|
115.00p
|
2,500
|
|
15/07/2024
|
115.00p
|
119.00p
|
115.00p
|
115.00p
|
42
|
|
12/07/2024
|
117.50p
|
119.80p
|
112.60p
|
115.00p
|
15,624
|
|
11/07/2024
|
115.00p
|
124.00p
|
115.00p
|
117.50p
|
3,026
|
|
10/07/2024
|
107.50p
|
119.50p
|
107.50p
|
115.00p
|
23,831
|
|
09/07/2024
|
107.50p
|
113.50p
|
104.50p
|
107.50p
|
1,507
|
|
08/07/2024
|
107.50p
|
114.00p
|
105.50p
|
107.50p
|
10,769
|
|
05/07/2024
|
107.50p
|
107.50p
|
107.50p
|
107.50p
|
0
|
|
04/07/2024
|
100.00p
|
109.00p
|
100.00p
|
107.50p
|
15,160
|
|
03/07/2024
|
107.50p
|
107.50p
|
95.20p
|
100.00p
|
65,658
|
|
02/07/2024
|
107.50p
|
112.00p
|
101.50p
|
107.50p
|
21,731
|
|
01/07/2024
|
107.50p
|
114.70p
|
103.50p
|
107.50p
|
10,935
|
|
28/06/2024
|
107.50p
|
114.70p
|
103.40p
|
107.50p
|
19,654
|
|
27/06/2024
|
107.50p
|
114.70p
|
103.00p
|
107.50p
|
834
|
|
26/06/2024
|
107.50p
|
114.70p
|
102.25p
|
107.50p
|
6,008
|
|
25/06/2024
|
112.50p
|
116.80p
|
101.00p
|
107.50p
|
16,692
|
|
24/06/2024
|
115.00p
|
116.90p
|
105.15p
|
112.50p
|
15,547
|
|
21/06/2024
|
117.50p
|
119.50p
|
110.20p
|
115.00p
|
33,037
|
|
20/06/2024
|
122.50p
|
122.50p
|
115.00p
|
117.50p
|
7,476
|
|
19/06/2024
|
122.50p
|
123.50p
|
120.00p
|
122.50p
|
9,181
|
|
18/06/2024
|
117.50p
|
127.00p
|
115.30p
|
122.50p
|
5,861
|
|
17/06/2024
|
117.50p
|
120.50p
|
117.50p
|
117.50p
|
2,000
|
|
14/06/2024
|
117.50p
|
119.50p
|
112.50p
|
117.50p
|
16,645
|
|
13/06/2024
|
117.50p
|
117.50p
|
111.25p
|
117.50p
|
2,258
|
|
12/06/2024
|
122.50p
|
122.50p
|
111.00p
|
117.50p
|
3,698
|
|
11/06/2024
|
122.50p
|
127.45p
|
120.00p
|
122.50p
|
1,527
|
|
10/06/2024
|
125.00p
|
129.00p
|
115.30p
|
122.50p
|
30,565
|
|
07/06/2024
|
115.00p
|
129.00p
|
115.00p
|
125.00p
|
62,448
|
|
06/06/2024
|
112.50p
|
125.00p
|
112.50p
|
115.00p
|
59,150
|
|
05/06/2024
|
105.00p
|
118.00p
|
100.50p
|
115.00p
|
172,840
|
|
04/06/2024
|
105.00p
|
108.45p
|
100.50p
|
105.00p
|
30,323
|
|
03/06/2024
|
100.00p
|
109.00p
|
100.00p
|
105.00p
|
23,697
|
|
31/05/2024
|
97.50p
|
109.00p
|
95.20p
|
100.00p
|
95,681
|
|
30/05/2024
|
95.00p
|
99.80p
|
95.00p
|
97.50p
|
10,631
|
|
29/05/2024
|
95.00p
|
95.00p
|
91.50p
|
95.00p
|
527
|
|
28/05/2024
|
95.00p
|
99.00p
|
90.75p
|
95.00p
|
23,342
|
|
27/05/2024
|
95.00p
|
99.00p
|
95.00p
|
95.00p
|
516
|