Market data

Select a section

RTC Group

(RTC)
Sector: Industrial Support Services
97.50p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
02/06/2025 97.50p 99.95p 95.00p 97.50p 21,944
30/05/2025 100.00p 100.00p 96.00p 97.50p 1,820
29/05/2025 100.00p 104.00p 95.10p 100.00p 24,078
28/05/2025 100.00p 110.00p 100.00p 105.00p 22,600
27/05/2025 97.50p 105.00p 95.30p 100.00p 27,967
26/05/2025 97.50p 100.00p 95.05p 97.50p 18,536
23/05/2025 97.50p 100.00p 95.05p 97.50p 18,536
22/05/2025 95.00p 98.00p 95.00p 97.50p 30,280
21/05/2025 97.50p 97.50p 90.00p 95.00p 37,959
20/05/2025 97.50p 99.00p 95.05p 97.50p 22,164
19/05/2025 95.00p 99.95p 94.38p 97.50p 43,628
16/05/2025 90.00p 98.00p 90.00p 95.00p 42,607
15/05/2025 90.00p 94.90p 90.00p 90.00p 2,127
14/05/2025 90.00p 92.22p 90.00p 90.00p 13,850
13/05/2025 90.00p 92.25p 89.00p 90.00p 13,240
12/05/2025 90.00p 92.50p 88.78p 90.00p 20,883
09/05/2025 90.00p 90.90p 88.00p 90.00p 15,978
08/05/2025 90.00p 90.90p 90.00p 90.00p 1,730
07/05/2025 90.00p 91.00p 90.00p 90.00p 10,978
06/05/2025 90.00p 90.98p 90.00p 90.00p 102
05/05/2025 90.00p 92.50p 86.50p 90.00p 25,550
02/05/2025 90.00p 92.50p 86.50p 90.00p 25,550
01/05/2025 90.00p 90.00p 86.50p 90.00p 9,795
30/04/2025 90.00p 93.75p 86.50p 90.00p 317
29/04/2025 92.50p 92.50p 86.50p 90.00p 15,801
28/04/2025 92.50p 94.50p 90.00p 92.50p 22,268
25/04/2025 92.50p 93.50p 92.50p 92.50p 10,681
24/04/2025 92.50p 93.50p 92.50p 92.50p 1,600
23/04/2025 92.50p 93.75p 91.00p 92.50p 9,476
22/04/2025 92.50p 94.95p 91.00p 92.50p 3,850
21/04/2025 92.50p 92.50p 92.35p 92.50p 0
18/04/2025 92.50p 92.50p 92.35p 92.50p 0
17/04/2025 92.50p 92.50p 92.35p 92.50p 0
16/04/2025 92.50p 92.50p 91.55p 92.50p 11,883
15/04/2025 92.50p 92.50p 90.00p 92.50p 10,674
14/04/2025 92.50p 94.50p 80.00p 92.50p 1,065,824
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

Market data

Select a section