1. Share Prices

  2. Rtc Group PLC (RTC)

97.50p+0.00 (+0.00%)23 Dec 2024, 10:10
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
Dec 23, 202497.50p95.05p95.05p97.50p1,807
Dec 19, 2024100.00p95.11p95.11p97.50p2,000
Dec 18, 2024100.00p100.00p100.00p100.00p4,982
Dec 17, 2024100.00p100.97p95.10p100.00p12,172
Dec 16, 2024100.00p96.50p96.50p100.00p9,836
Dec 13, 2024100.00p102.00p96.50p100.00p5,307
Dec 12, 2024102.50p100.00p100.00p100.00p5,000
Dec 10, 2024105.00p105.00p100.10p102.50p1,700
Dec 9, 2024105.00p100.25p100.25p105.00p3,589
Dec 6, 2024105.00p101.40p101.40p105.00p10,470
Dec 5, 2024105.00p101.40p101.40p105.00p55
Dec 4, 2024105.00p101.40p101.40p105.00p3,771
Dec 3, 2024105.00p101.55p101.27p105.00p6,000
Dec 2, 2024105.00p107.90p107.90p105.00p478
Nov 26, 2024105.00p108.00p101.00p105.00p13,641
Nov 25, 2024105.00p108.00p108.00p105.00p27
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
12345
Showing 1 to 50 of 215

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.