100.00p+0.00 (+0.00%)23 Aug 2024, 14:41
Rtc Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 100.00p | 98.50p | 98.50p | 100.00p | 521 |
Aug 22, 2024 | 102.50p | 105.00p | 97.13p | 100.00p | 369 |
Aug 21, 2024 | 102.50p | 101.00p | 96.94p | 102.50p | 20,236 |
Aug 19, 2024 | 102.50p | 109.85p | 95.00p | 102.50p | 28,091 |
Aug 16, 2024 | 105.00p | 109.00p | 100.00p | 102.50p | 35,170 |
Aug 14, 2024 | 107.50p | 108.50p | 102.10p | 105.00p | 35,000 |
Aug 13, 2024 | 107.50p | 115.00p | 113.10p | 107.50p | 890 |
Aug 12, 2024 | 102.50p | 115.00p | 110.00p | 107.50p | 14,351 |
Aug 9, 2024 | 102.50p | 99.00p | 99.00p | 102.50p | 790 |
Aug 8, 2024 | 102.50p | 109.70p | 100.60p | 102.50p | 6,868 |
Aug 7, 2024 | 102.50p | 104.00p | 98.50p | 102.50p | 7,800 |
Aug 6, 2024 | 102.50p | 109.00p | 96.80p | 102.50p | 5,637 |
Aug 5, 2024 | 112.50p | 108.00p | 100.00p | 102.50p | 43,191 |
Aug 2, 2024 | 112.50p | 118.00p | 106.00p | 112.50p | 229 |
Aug 1, 2024 | 112.50p | 118.00p | 105.75p | 112.50p | 6,503 |
Jul 31, 2024 | 112.50p | 107.60p | 107.60p | 112.50p | 5,075 |
Jul 30, 2024 | 112.50p | 107.60p | 107.53p | 112.50p | 5,058 |
Jul 29, 2024 | 112.50p | 119.00p | 107.25p | 112.50p | 42,220 |
Jul 26, 2024 | 112.50p | 115.70p | 112.50p | 112.50p | 10,811 |
Jul 25, 2024 | 112.50p | 115.80p | 110.00p | 112.50p | 9,136 |
Jul 24, 2024 | 117.50p | 120.00p | 107.00p | 112.50p | 80,906 |
Jul 23, 2024 | 115.00p | 124.80p | 117.00p | 120.00p | 22,307 |
Jul 22, 2024 | 115.00p | 119.00p | 111.00p | 115.00p | 3,060 |
Jul 19, 2024 | 107.50p | 108.00p | 100.00p | 115.00p | 2,024 |
Jul 18, 2024 | 115.00p | 119.00p | 113.50p | 115.00p | 873 |
Jul 16, 2024 | 115.00p | 113.50p | 113.50p | 115.00p | 2,500 |
Jul 15, 2024 | 115.00p | 119.00p | 119.00p | 115.00p | 42 |
Jul 12, 2024 | 117.50p | 119.80p | 112.60p | 115.00p | 15,624 |
Jul 11, 2024 | 115.00p | 124.00p | 119.50p | 117.50p | 3,026 |
Jul 10, 2024 | 107.50p | 119.50p | 111.20p | 115.00p | 23,831 |
Jul 9, 2024 | 107.50p | 113.50p | 104.50p | 107.50p | 1,507 |
Jul 8, 2024 | 107.50p | 114.00p | 105.50p | 107.50p | 10,769 |
Jul 4, 2024 | 100.00p | 109.00p | 103.00p | 107.50p | 15,160 |
Jul 3, 2024 | 107.50p | 107.00p | 95.20p | 100.00p | 74,658 |
Jul 2, 2024 | 107.50p | 112.00p | 101.50p | 107.50p | 21,731 |
Jul 1, 2024 | 107.50p | 114.70p | 103.50p | 107.50p | 10,935 |
Jun 28, 2024 | 107.50p | 114.70p | 103.40p | 107.50p | 19,654 |
Jun 27, 2024 | 107.50p | 114.70p | 103.00p | 107.50p | 834 |
Jun 26, 2024 | 107.50p | 114.70p | 102.25p | 107.50p | 6,008 |
Jun 25, 2024 | 112.50p | 116.80p | 101.00p | 107.50p | 16,692 |
Jun 24, 2024 | 115.00p | 116.90p | 105.15p | 112.50p | 15,547 |
Jun 21, 2024 | 117.50p | 119.50p | 110.20p | 115.00p | 33,037 |
Jun 20, 2024 | 122.50p | 122.00p | 115.00p | 117.50p | 7,476 |
Jun 19, 2024 | 122.50p | 123.50p | 120.00p | 122.50p | 9,181 |
Jun 18, 2024 | 117.50p | 127.00p | 115.30p | 122.50p | 11,861 |
Jun 17, 2024 | 117.50p | 120.50p | 120.50p | 117.50p | 2,000 |
Jun 14, 2024 | 117.50p | 119.50p | 112.50p | 117.50p | 16,645 |
Jun 13, 2024 | 117.50p | 111.25p | 111.25p | 117.50p | 2,258 |
Jun 12, 2024 | 122.50p | 122.00p | 111.00p | 117.50p | 3,698 |
Jun 11, 2024 | 122.50p | 127.45p | 120.00p | 122.50p | 1,527 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.