1. Share Prices

  2. Rtc Group PLC (RTC)

100.00p+0.00 (+0.00%)04 Oct 2024, 11:06
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
Oct 4, 2024100.00p104.25p97.28p100.00p1,253
Oct 3, 2024100.00p104.45p104.45p100.00p10,279
Oct 2, 2024100.00p104.50p96.75p100.00p3,233
Oct 1, 202495.00p102.97p99.75p100.00p4,347
Sep 30, 202497.50p98.50p93.11p95.00p12,239
Sep 27, 202497.50p93.11p93.11p97.50p6,545
Sep 26, 202497.50p93.11p93.11p97.50p3,000
Sep 25, 202497.50p103.00p97.00p97.50p7,049
Sep 24, 2024100.00p103.00p92.90p100.00p13,385
Sep 23, 2024100.00p96.75p96.75p100.00p2,525
Sep 20, 2024100.00p103.00p103.00p100.00p2,951
Sep 19, 2024100.00p103.25p95.25p100.00p8,263
Sep 18, 2024100.00p98.50p98.50p100.00p10,000
Sep 17, 2024100.00p104.50p104.50p100.00p385
Sep 16, 2024100.00p98.50p98.50p100.00p33
Sep 13, 2024100.00p105.00p105.00p100.00p10,000
Sep 10, 2024100.00p103.47p96.75p100.00p2,903
Sep 9, 2024100.00p99.75p96.60p100.00p30,000
Sep 6, 2024100.00p104.25p98.78p100.00p6,022
Sep 5, 2024100.00p104.50p98.13p100.00p4,110
Sep 4, 2024105.00p104.75p100.50p102.50p25,553
Sep 3, 2024107.50p103.00p103.00p105.00p4,423
Sep 2, 2024107.50p111.45p110.40p107.50p294
Aug 30, 2024107.50p111.75p103.00p107.50p3,690
Aug 29, 2024107.50p103.00p103.00p107.50p1,014
Aug 28, 2024110.00p112.90p106.00p107.50p25,869
Aug 27, 2024100.00p114.00p100.25p110.00p29,298
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
12345
Showing 1 to 50 of 210

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:
03 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC366.806.32
Watches Of Switzerland Group PLC481.605.52
Aston Martin Lagonda Global Holdings PLC109.804.67
Carnival PLC1,229.004.06
Crest Nicholson Holdings PLC195.703.93
Natwest Group PLC342.503.88

Fallers

CompanyPrice% Chg
W.A.G Payment Solutions PLC79.00-3.66
Spirax Group PLC7,120.00-3.39
Sse PLC1,838.00-2.78
Jd Sports Fashion PLC138.65-2.67
Experian PLC3,862.00-2.45
Tritax Eurobox PLC69.30-2.12
Risers/fallers data from previous trading day.