1. Share Prices

  2. Rtc Group PLC (RTC)

100.00p+0.00 (+0.00%)23 Aug 2024, 14:41
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rtc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024100.00p98.50p98.50p100.00p521
Aug 22, 2024102.50p105.00p97.13p100.00p369
Aug 21, 2024102.50p101.00p96.94p102.50p20,236
Aug 19, 2024102.50p109.85p95.00p102.50p28,091
Aug 16, 2024105.00p109.00p100.00p102.50p35,170
Aug 14, 2024107.50p108.50p102.10p105.00p35,000
Aug 13, 2024107.50p115.00p113.10p107.50p890
Aug 12, 2024102.50p115.00p110.00p107.50p14,351
Aug 9, 2024102.50p99.00p99.00p102.50p790
Aug 8, 2024102.50p109.70p100.60p102.50p6,868
Aug 7, 2024102.50p104.00p98.50p102.50p7,800
Aug 6, 2024102.50p109.00p96.80p102.50p5,637
Aug 5, 2024112.50p108.00p100.00p102.50p43,191
Aug 2, 2024112.50p118.00p106.00p112.50p229
Aug 1, 2024112.50p118.00p105.75p112.50p6,503
Jul 31, 2024112.50p107.60p107.60p112.50p5,075
Jul 30, 2024112.50p107.60p107.53p112.50p5,058
Jul 29, 2024112.50p119.00p107.25p112.50p42,220
Jul 26, 2024112.50p115.70p112.50p112.50p10,811
Jul 25, 2024112.50p115.80p110.00p112.50p9,136
Jul 24, 2024117.50p120.00p107.00p112.50p80,906
Jul 23, 2024115.00p124.80p117.00p120.00p22,307
Jul 22, 2024115.00p119.00p111.00p115.00p3,060
Jul 19, 2024107.50p108.00p100.00p115.00p2,024
Jul 18, 2024115.00p119.00p113.50p115.00p873
Jul 16, 2024115.00p113.50p113.50p115.00p2,500
Jul 15, 2024115.00p119.00p119.00p115.00p42
Jul 12, 2024117.50p119.80p112.60p115.00p15,624
Jul 11, 2024115.00p124.00p119.50p117.50p3,026
Jul 10, 2024107.50p119.50p111.20p115.00p23,831
Jul 9, 2024107.50p113.50p104.50p107.50p1,507
Jul 8, 2024107.50p114.00p105.50p107.50p10,769
Jul 4, 2024100.00p109.00p103.00p107.50p15,160
Jul 3, 2024107.50p107.00p95.20p100.00p74,658
Jul 2, 2024107.50p112.00p101.50p107.50p21,731
Jul 1, 2024107.50p114.70p103.50p107.50p10,935
Jun 28, 2024107.50p114.70p103.40p107.50p19,654
Jun 27, 2024107.50p114.70p103.00p107.50p834
Jun 26, 2024107.50p114.70p102.25p107.50p6,008
Jun 25, 2024112.50p116.80p101.00p107.50p16,692
Jun 24, 2024115.00p116.90p105.15p112.50p15,547
Jun 21, 2024117.50p119.50p110.20p115.00p33,037
Jun 20, 2024122.50p122.00p115.00p117.50p7,476
Jun 19, 2024122.50p123.50p120.00p122.50p9,181
Jun 18, 2024117.50p127.00p115.30p122.50p11,861
Jun 17, 2024117.50p120.50p120.50p117.50p2,000
Jun 14, 2024117.50p119.50p112.50p117.50p16,645
Jun 13, 2024117.50p111.25p111.25p117.50p2,258
Jun 12, 2024122.50p122.00p111.00p117.50p3,698
Jun 11, 2024122.50p127.45p120.00p122.50p1,527
12345
Showing 1 to 50 of 209

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.