1. Share Prices

  2. Rtc Group PLC (RTC)

105.00p+7.50 (+7.69%)22 Nov 2024, 17:15
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
Nov 22, 202497.50p105.00p100.00p105.00p16,383
Nov 21, 2024102.50p109.90p100.00p97.50p5,041
Nov 19, 2024105.00p105.50p100.26p102.50p6,251
Nov 18, 2024105.00p104.25p104.25p105.00p4,000
Nov 15, 2024105.00p107.00p100.10p105.00p1,205
Nov 14, 2024105.00p100.00p100.00p105.00p5,000
Nov 12, 2024105.00p100.00p100.00p105.00p7,000
Nov 7, 2024105.00p106.25p100.10p105.00p5,819
Nov 5, 2024105.00p100.10p100.00p105.00p5,711
Nov 4, 2024105.00p100.10p100.10p105.00p2,899
Oct 31, 2024105.00p100.25p100.25p105.00p2,199
Oct 30, 2024102.50p101.75p101.75p105.00p5,000
Oct 29, 2024102.50p100.00p100.00p102.50p12,500
Oct 28, 2024102.50p103.50p100.00p102.50p18,519
Oct 24, 2024102.50p102.50p102.50p102.50p5,138
Oct 23, 2024105.00p103.50p100.00p102.50p22,342
Oct 22, 2024105.00p107.00p107.00p105.00p38
Oct 17, 2024105.00p107.00p102.25p105.00p12,500
Oct 16, 2024105.00p105.75p105.75p105.00p8,000
Oct 15, 2024105.00p100.23p100.00p105.00p26,157
Oct 14, 2024105.00p107.00p101.33p105.00p12,103
Oct 11, 2024105.00p107.00p101.33p105.00p8,376
Oct 9, 2024105.00p107.00p100.00p105.00p28,661
Oct 8, 2024100.00p104.50p87.75p105.00p1,038,949
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
12345
Showing 1 to 50 of 216

Most Read

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Goodwin PLC7,180.008.79
Itv PLC69.776.52
Ithaca Energy PLC120.003.81
Patria Private Equity Trust PLC546.003.61
Jd Sports Fashion PLC96.623.38
Ceres Power Holdings PLC166.602.65

Fallers

CompanyPrice% Chg
Kingfisher PLC255.20-13.46
W.A.G Payment Solutions PLC79.60-2.45
Fresnillo PLC637.50-2.30
Hochschild Mining PLC218.68-2.38
Endeavour Mining PLC1,570.00-1.38
Fidelity Emerging Markets Limited669.00-1.23