RTC Group
(RTC)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
11/04/2025
|
92.50p
|
94.10p
|
91.00p
|
92.50p
|
3,722
|
|
10/04/2025
|
92.50p
|
94.75p
|
91.00p
|
92.50p
|
3,314
|
|
09/04/2025
|
95.00p
|
95.90p
|
90.00p
|
92.50p
|
15,428
|
|
08/04/2025
|
95.00p
|
95.20p
|
95.00p
|
95.00p
|
1,200
|
|
07/04/2025
|
95.00p
|
95.00p
|
93.20p
|
95.00p
|
0
|
|
04/04/2025
|
95.00p
|
95.20p
|
95.00p
|
95.00p
|
728
|
|
03/04/2025
|
95.00p
|
95.20p
|
95.00p
|
95.00p
|
119
|
|
02/04/2025
|
95.00p
|
95.90p
|
92.00p
|
95.00p
|
19,115
|
|
01/04/2025
|
95.00p
|
95.00p
|
93.20p
|
95.00p
|
0
|
|
31/03/2025
|
95.00p
|
95.00p
|
92.00p
|
95.00p
|
3,497
|
|
28/03/2025
|
95.00p
|
95.90p
|
92.67p
|
95.00p
|
12,530
|
|
27/03/2025
|
95.00p
|
95.00p
|
93.20p
|
95.00p
|
0
|
|
26/03/2025
|
95.00p
|
95.90p
|
92.00p
|
95.00p
|
5,810
|
|
25/03/2025
|
92.50p
|
96.00p
|
90.05p
|
95.00p
|
78,054
|
|
24/03/2025
|
105.00p
|
105.00p
|
90.00p
|
92.50p
|
35,985
|
|
21/03/2025
|
105.00p
|
109.50p
|
103.60p
|
105.00p
|
32,378
|
|
20/03/2025
|
105.00p
|
109.45p
|
105.00p
|
105.00p
|
1,116
|
|
19/03/2025
|
105.00p
|
109.50p
|
102.55p
|
105.00p
|
1,635
|
|
18/03/2025
|
100.00p
|
105.00p
|
100.00p
|
105.00p
|
6,883
|
|
17/03/2025
|
100.00p
|
105.00p
|
100.00p
|
100.00p
|
15,410
|
|
14/03/2025
|
100.00p
|
104.46p
|
100.00p
|
100.00p
|
2,544
|
|
13/03/2025
|
100.00p
|
104.50p
|
100.00p
|
100.00p
|
6,952
|
|
12/03/2025
|
100.00p
|
103.00p
|
95.10p
|
100.00p
|
9,060
|
|
11/03/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
10/03/2025
|
100.00p
|
100.00p
|
95.50p
|
100.00p
|
1,018
|
|
07/03/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
06/03/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
05/03/2025
|
100.00p
|
100.50p
|
95.10p
|
100.00p
|
12,839
|
|
04/03/2025
|
100.00p
|
101.95p
|
96.27p
|
100.00p
|
26,076
|
|
03/03/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
28/02/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
27/02/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
26/02/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
25/02/2025
|
100.00p
|
100.00p
|
97.52p
|
100.00p
|
3,077
|
|
24/02/2025
|
100.00p
|
102.00p
|
97.52p
|
100.00p
|
5,577
|
|
21/02/2025
|
100.00p
|
100.00p
|
97.50p
|
100.00p
|
5,335
|
|
20/02/2025
|
100.00p
|
104.90p
|
97.65p
|
100.00p
|
2,836
|
|
19/02/2025
|
100.00p
|
100.00p
|
99.21p
|
100.00p
|
0
|
|
18/02/2025
|
100.00p
|
104.75p
|
100.00p
|
100.00p
|
472
|
|
17/02/2025
|
100.00p
|
105.00p
|
100.00p
|
100.00p
|
2,853
|
|
14/02/2025
|
100.00p
|
100.00p
|
97.50p
|
100.00p
|
2,675
|
|
13/02/2025
|
97.50p
|
100.00p
|
95.05p
|
100.00p
|
40,289
|
|
12/02/2025
|
97.50p
|
100.00p
|
95.05p
|
97.50p
|
23,968
|
|
11/02/2025
|
97.50p
|
100.00p
|
97.50p
|
97.50p
|
12,742
|
|
10/02/2025
|
97.50p
|
99.90p
|
95.05p
|
97.50p
|
20,281
|
|
07/02/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
06/02/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
05/02/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
04/02/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
03/02/2025
|
97.50p
|
97.50p
|
95.25p
|
97.50p
|
700
|
|
31/01/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
30/01/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
29/01/2025
|
97.50p
|
99.75p
|
97.50p
|
97.50p
|
1,998
|
|
28/01/2025
|
97.50p
|
100.00p
|
97.50p
|
97.50p
|
20,000
|
|
27/01/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
8,222
|
|
24/01/2025
|
97.50p
|
97.50p
|
92.25p
|
97.50p
|
17,000
|
|
23/01/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
22/01/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
21/01/2025
|
97.50p
|
98.00p
|
97.50p
|
97.50p
|
1,000
|
|
20/01/2025
|
95.00p
|
97.50p
|
93.03p
|
97.50p
|
22,463
|
|
17/01/2025
|
95.00p
|
95.00p
|
94.40p
|
95.00p
|
0
|
|
16/01/2025
|
95.00p
|
95.00p
|
93.03p
|
95.00p
|
138
|
|
15/01/2025
|
92.50p
|
95.00p
|
92.50p
|
95.00p
|
5,000
|
|
14/01/2025
|
92.50p
|
92.50p
|
91.07p
|
92.50p
|
0
|
|
13/01/2025
|
95.00p
|
95.00p
|
92.50p
|
92.50p
|
9,300
|
|
10/01/2025
|
95.00p
|
95.00p
|
92.50p
|
95.00p
|
6,196
|
|
09/01/2025
|
97.50p
|
97.50p
|
95.00p
|
95.00p
|
4,500
|
|
08/01/2025
|
97.50p
|
97.50p
|
96.90p
|
97.50p
|
4,425
|
|
07/01/2025
|
97.50p
|
97.50p
|
95.00p
|
97.50p
|
673
|
|
06/01/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
03/01/2025
|
97.50p
|
98.64p
|
97.50p
|
97.50p
|
0
|
|
02/01/2025
|
97.50p
|
97.75p
|
95.05p
|
97.50p
|
8,150
|
|
01/01/2025
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
2,421
|
|
31/12/2024
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
2,421
|
|
30/12/2024
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
801
|
|
27/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
26/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
25/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
24/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
23/12/2024
|
97.50p
|
97.50p
|
95.05p
|
97.50p
|
1,807
|
|
20/12/2024
|
97.50p
|
97.50p
|
96.36p
|
97.50p
|
0
|
|
19/12/2024
|
100.00p
|
100.00p
|
95.11p
|
97.50p
|
2,000
|
|
18/12/2024
|
100.00p
|
100.00p
|
100.00p
|
100.00p
|
4,982
|
|
17/12/2024
|
100.00p
|
100.98p
|
95.10p
|
100.00p
|
12,172
|
|
16/12/2024
|
100.00p
|
100.00p
|
96.50p
|
100.00p
|
9,836
|
|
13/12/2024
|
100.00p
|
102.00p
|
96.50p
|
100.00p
|
5,307
|
|
12/12/2024
|
102.50p
|
102.50p
|
100.00p
|
100.00p
|
5,000
|
|
11/12/2024
|
102.50p
|
103.13p
|
102.50p
|
102.50p
|
0
|
|
10/12/2024
|
105.00p
|
105.00p
|
100.10p
|
102.50p
|
1,700
|
|
09/12/2024
|
105.00p
|
105.00p
|
100.25p
|
105.00p
|
3,589
|
|
06/12/2024
|
105.00p
|
105.00p
|
101.40p
|
105.00p
|
10,470
|
|
05/12/2024
|
105.00p
|
105.00p
|
101.40p
|
105.00p
|
55
|
|
04/12/2024
|
105.00p
|
105.00p
|
101.40p
|
105.00p
|
3,771
|
|
03/12/2024
|
105.00p
|
105.00p
|
101.27p
|
105.00p
|
6,000
|
|
02/12/2024
|
105.00p
|
107.90p
|
105.00p
|
105.00p
|
478
|
|
29/11/2024
|
105.00p
|
105.71p
|
105.00p
|
105.00p
|
0
|
|
28/11/2024
|
105.00p
|
105.00p
|
104.55p
|
105.00p
|
0
|
|
27/11/2024
|
105.00p
|
105.00p
|
104.55p
|
105.00p
|
0
|
|
26/11/2024
|
105.00p
|
107.97p
|
101.00p
|
105.00p
|
4,387
|
|
25/11/2024
|
105.00p
|
108.00p
|
105.00p
|
105.00p
|
27
|
|
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
|