RTC Group PLC (RTCR)

RTCR
🏛️ Royaume-Uni →
92.50
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 97.50 95.05 95.05 97.50 0.0M
2024-12-30 97.50 95.05 95.05 97.50 0.0M
2024-12-27 97.50 97.50 97.50 97.50 0.0M
2024-12-24 97.50 97.50 97.50 97.50 0.0M
2024-12-23 97.50 95.05 95.05 97.50 0.0M
2024-12-20 97.50 97.50 97.50 97.50 0.0M
2024-12-19 100.00 95.11 95.11 97.50 0.0M
2024-12-18 100.00 100.00 100.00 100.00 0.0M
2024-12-17 100.00 100.98 95.10 100.00 0.0M
2024-12-16 100.00 96.50 96.50 100.00 0.0M
2024-12-13 100.00 102.00 96.50 100.00 0.0M
2024-12-12 102.50 100.00 100.00 100.00 0.0M
2024-12-11 102.50 102.50 102.50 102.50 0.0M
2024-12-10 105.00 105.00 100.10 102.50 0.0M
2024-12-09 105.00 100.25 100.25 105.00 0.0M
2024-12-06 105.00 101.40 101.40 105.00 0.0M
2024-12-05 105.00 101.40 101.40 105.00 0.0M
2024-12-04 105.00 101.40 101.40 105.00 0.0M
2024-12-03 105.00 101.55 101.27 105.00 0.0M
2024-12-02 105.00 107.90 107.90 105.00 0.0M
2024-11-29 105.00 105.00 105.00 105.00 0.0M
2024-11-28 105.00 105.00 105.00 105.00 0.0M
2024-11-27 105.00 105.00 105.00 105.00 0.0M
2024-11-26 105.00 108.00 101.00 105.00 0.0M
2024-11-25 105.00 108.00 108.00 105.00 0.0M
2024-11-22 97.50 105.00 100.00 105.00 0.0M
2024-11-21 102.50 109.90 100.00 97.50 0.0M
2024-11-20 102.50 102.50 102.50 102.50 0.0M
2024-11-19 105.00 105.50 100.26 102.50 0.0M
2024-11-18 105.00 104.25 104.25 105.00 0.0M
2024-11-15 105.00 107.00 100.10 105.00 0.0M
2024-11-14 105.00 100.00 100.00 105.00 0.0M
2024-11-13 105.00 105.00 105.00 105.00 0.0M
2024-11-12 105.00 100.00 100.00 105.00 0.0M
2024-11-11 105.00 105.00 105.00 105.00 0.0M
2024-11-08 105.00 105.00 105.00 105.00 0.0M
2024-11-07 105.00 106.25 100.10 105.00 0.0M
2024-11-06 105.00 105.00 105.00 105.00 0.0M
2024-11-05 105.00 100.10 100.00 105.00 0.0M
2024-11-04 105.00 100.10 100.10 105.00 0.0M
2024-11-01 105.00 105.00 105.00 105.00 0.0M
2024-10-31 105.00 100.25 100.25 105.00 0.0M
2024-10-30 102.50 101.75 101.75 105.00 0.0M
2024-10-29 102.50 100.00 100.00 102.50 0.0M
2024-10-28 102.50 103.50 100.00 102.50 0.0M
2024-10-25 102.50 102.50 102.50 102.50 0.0M
2024-10-24 102.50 103.10 100.00 102.50 0.0M
2024-10-23 105.00 103.50 100.00 102.50 0.0M
2024-10-22 105.00 107.00 107.00 105.00 0.0M
2024-10-21 105.00 105.00 105.00 105.00 0.0M
2024-10-18 105.00 105.00 105.00 105.00 0.0M
2024-10-17 105.00 107.00 102.25 105.00 0.0M
2024-10-16 105.00 105.75 105.75 105.00 0.0M
2024-10-15 105.00 100.23 100.00 105.00 0.0M
2024-10-14 105.00 107.00 101.33 105.00 0.0M
2024-10-11 105.00 107.00 101.33 105.00 0.0M
2024-10-10 105.00 105.00 105.00 105.00 0.0M
2024-10-09 105.00 107.00 100.00 105.00 0.0M
2024-10-08 100.00 104.50 87.75 105.00 1.0M
2024-10-07 100.00 100.00 100.00 100.00 0.0M
2024-10-04 100.00 104.25 97.28 100.00 0.0M
2024-10-03 100.00 104.45 104.45 100.00 0.0M
2024-10-02 100.00 104.50 96.75 100.00 0.0M
2024-10-01 95.00 102.98 99.75 100.00 0.0M
2024-09-30 97.50 98.50 93.11 95.00 0.0M
2024-09-27 97.50 93.11 93.11 97.50 0.0M
2024-09-26 97.50 93.11 93.11 97.50 0.0M
2024-09-25 97.50 103.00 97.00 97.50 0.0M
2024-09-24 100.00 103.00 92.90 100.00 0.0M
2024-09-23 100.00 96.75 96.75 100.00 0.0M
2024-09-20 100.00 103.00 103.00 100.00 0.0M
2024-09-19 100.00 103.25 95.25 100.00 0.0M
2024-09-18 100.00 98.50 98.50 100.00 0.0M
2024-09-17 100.00 104.50 104.50 100.00 0.0M
2024-09-16 100.00 98.50 98.50 100.00 0.0M
2024-09-13 100.00 105.00 105.00 100.00 0.0M
2024-09-12 100.00 100.00 100.00 100.00 0.0M
2024-09-11 100.00 100.00 100.00 100.00 0.0M
2024-09-10 100.00 103.48 96.75 100.00 0.0M
2024-09-09 100.00 99.75 96.60 100.00 0.0M
2024-09-06 100.00 104.25 98.78 100.00 0.0M
2024-09-05 100.00 104.50 98.13 100.00 0.0M
2024-09-04 105.00 104.75 100.50 102.50 0.0M
2024-09-03 107.50 103.00 103.00 105.00 0.0M
2024-09-02 107.50 111.45 110.40 107.50 0.0M
2024-08-30 107.50 111.75 103.00 107.50 0.0M
2024-08-29 107.50 103.00 103.00 107.50 0.0M
2024-08-28 110.00 112.90 106.00 107.50 0.0M
2024-08-27 100.00 114.00 100.25 110.00 0.0M
2024-08-23 100.00 98.50 98.50 100.00 0.0M
2024-08-22 102.50 105.00 97.13 100.00 0.0M
2024-08-21 102.50 101.00 96.94 102.50 0.0M
2024-08-20 102.50 102.50 102.50 102.50 0.0M
2024-08-19 102.50 109.85 95.00 102.50 0.0M
2024-08-16 105.00 109.00 100.00 102.50 0.0M
2024-08-15 105.00 105.00 105.00 105.00 0.0M
2024-08-14 107.50 108.50 102.10 105.00 0.0M
2024-08-13 107.50 115.00 113.10 107.50 0.0M
2024-08-12 102.50 115.00 110.00 107.50 0.0M
2024-08-09 102.50 99.00 99.00 102.50 0.0M
2024-08-08 102.50 109.70 100.60 102.50 0.0M
2024-08-07 102.50 104.00 98.50 102.50 0.0M
2024-08-06 102.50 109.00 96.80 102.50 0.0M
2024-08-05 112.50 108.00 100.00 102.50 0.0M
2024-08-02 112.50 118.00 106.00 112.50 0.0M
2024-08-01 112.50 118.00 105.75 112.50 0.0M
2024-07-31 112.50 107.60 107.60 112.50 0.0M
2024-07-30 112.50 107.60 107.53 112.50 0.0M
2024-07-29 112.50 119.00 107.25 112.50 0.0M
2024-07-26 112.50 115.70 112.50 112.50 0.0M
2024-07-25 112.50 115.80 110.00 112.50 0.0M
2024-07-24 117.50 120.00 107.00 112.50 0.1M
2024-07-23 115.00 124.80 117.00 120.00 0.0M
2024-07-22 115.00 119.00 111.00 115.00 0.0M
2024-07-19 107.50 108.00 100.00 115.00 0.0M
2024-07-18 115.00 119.00 113.50 115.00 0.0M
2024-07-17 115.00 115.00 115.00 115.00 0.0M
2024-07-16 115.00 113.50 113.50 115.00 0.0M
2024-07-15 115.00 119.00 119.00 115.00 0.0M
2024-07-12 117.50 119.80 112.60 115.00 0.0M
2024-07-11 115.00 124.00 119.50 117.50 0.0M
2024-07-10 107.50 119.50 111.20 115.00 0.0M
2024-07-09 107.50 113.50 104.50 107.50 0.0M
2024-07-08 107.50 114.00 105.50 107.50 0.0M
2024-07-05 107.50 107.50 107.50 107.50 0.0M
2024-07-04 100.00 109.00 103.00 107.50 0.0M
2024-07-03 107.50 107.00 95.20 100.00 0.1M
2024-07-02 107.50 112.00 101.50 107.50 0.0M
2024-07-01 107.50 114.70 103.50 107.50 0.0M
2024-06-28 107.50 114.70 103.40 107.50 0.0M
2024-06-27 107.50 114.70 103.00 107.50 0.0M
2024-06-26 107.50 114.70 102.25 107.50 0.0M
2024-06-25 112.50 116.80 101.00 107.50 0.0M
2024-06-24 115.00 116.90 105.15 112.50 0.0M
2024-06-21 117.50 119.50 110.20 115.00 0.0M
2024-06-20 122.50 122.00 115.00 117.50 0.0M
2024-06-19 122.50 123.50 120.00 122.50 0.0M
2024-06-18 117.50 127.00 115.30 122.50 0.0M
2024-06-17 117.50 120.50 120.50 117.50 0.0M
2024-06-14 117.50 119.50 112.50 117.50 0.0M
2024-06-13 117.50 111.25 111.25 117.50 0.0M
2024-06-12 122.50 122.00 111.00 117.50 0.0M
2024-06-11 122.50 127.45 120.00 122.50 0.0M
2024-06-10 125.00 129.00 115.30 122.50 0.0M
2024-06-07 115.00 129.00 118.25 125.00 0.1M
2024-06-06 112.50 125.00 112.50 115.00 0.1M
2024-06-05 105.00 118.00 100.50 115.00 0.2M
2024-06-04 105.00 108.45 100.50 105.00 0.0M
2024-06-03 100.00 109.00 101.00 105.00 0.0M
2024-05-31 97.50 109.00 95.20 100.00 0.1M
2024-05-30 95.00 99.80 98.30 97.50 0.0M
2024-05-29 95.00 91.50 91.50 95.00 0.0M
2024-05-28 95.00 99.00 90.75 95.00 0.0M
2024-05-24 95.00 99.00 97.00 95.00 0.0M
2024-05-23 92.50 98.50 86.28 95.00 0.0M
2024-05-22 90.00 94.00 94.00 92.50 0.0M
2024-05-21 90.00 93.90 93.90 90.00 0.0M
2024-05-20 90.00 94.00 93.90 90.00 0.0M
2024-05-17 92.50 94.50 85.10 90.00 0.0M
2024-05-16 95.00 94.50 92.50 92.50 0.0M
2024-05-15 95.00 98.50 90.20 95.00 0.0M
2024-05-14 95.00 98.50 90.20 95.00 0.0M
2024-05-13 97.50 99.00 90.00 95.00 0.0M
2024-05-10 97.50 103.00 90.00 97.50 0.0M
2024-05-09 97.50 103.00 96.63 97.50 0.0M
2024-05-08 97.50 97.40 90.00 97.50 0.0M
2024-05-07 90.00 102.00 91.00 97.50 0.1M
2024-05-03 85.00 93.00 90.00 90.00 0.0M
2024-05-02 85.00 86.50 86.50 85.00 0.0M
2024-05-01 82.50 83.49 80.50 85.00 0.0M
2024-04-30 82.50 83.50 83.11 82.50 0.0M
2024-04-29 82.50 87.75 80.31 82.50 0.0M
2024-04-26 82.50 84.50 80.00 82.50 0.0M
2024-04-25 82.50 84.25 84.00 82.50 0.0M
2024-04-24 82.50 84.50 84.50 82.50 0.0M
2024-04-23 82.50 84.50 84.50 82.50 0.0M
2024-04-22 82.50 84.50 84.50 82.50 0.0M
2024-04-19 82.50 81.03 80.00 82.50 0.0M
2024-04-18 82.50 84.75 80.75 82.50 0.0M
2024-04-17 82.50 83.50 80.00 82.50 0.0M
2024-04-16 87.50 87.50 75.50 82.50 0.0M
2024-04-15 87.50 87.33 85.00 87.50 0.0M
2024-04-12 95.00 97.00 85.00 87.50 0.1M
2024-04-11 95.00 96.90 95.90 95.00 0.0M
2024-04-10 95.00 97.00 90.30 95.00 0.0M
2024-04-09 95.00 97.00 91.50 95.00 0.0M
2024-04-08 95.00 97.00 91.50 95.00 0.0M
2024-04-05 95.00 97.00 91.29 95.00 0.0M
2024-04-04 95.00 98.56 90.00 95.00 0.0M
2024-04-03 95.00 100.00 100.00 95.00 0.0M
2024-04-02 95.00 99.00 96.03 95.00 0.0M
2024-03-28 90.00 99.00 86.89 95.00 0.1M
2024-03-27 90.00 94.00 90.00 90.00 0.0M
2024-03-26 85.00 94.00 85.00 90.00 0.1M
2024-03-25 70.00 89.00 74.85 85.00 0.1M
2024-03-22 70.00 74.00 65.00 70.00 0.0M
2024-03-21 70.00 72.98 72.98 70.00 0.0M
2024-03-20 70.00 70.00 70.00 70.00 0.0M
2024-03-19 70.00 70.00 70.00 70.00 0.0M
2024-03-18 70.00 67.00 67.00 70.00 0.0M
2024-03-15 70.00 67.00 67.00 70.00 0.0M
2024-03-14 70.00 70.00 70.00 70.00 0.0M
2024-03-13 70.00 74.00 67.00 70.00 0.0M
2024-03-12 70.00 70.00 70.00 70.00 0.0M
2024-03-11 70.00 70.00 70.00 70.00 0.0M
2024-03-08 67.50 70.00 69.50 70.00 0.0M
2024-03-07 67.50 67.50 67.50 67.50 0.0M
2024-03-06 67.50 69.50 69.50 67.50 0.0M
2024-03-05 67.50 67.50 67.50 67.50 0.0M
2024-03-04 67.50 66.50 66.50 67.50 0.0M
2024-03-01 67.50 67.50 67.50 67.50 0.0M
2024-02-29 67.50 69.50 69.50 67.50 0.0M
2024-02-28 67.50 67.50 67.50 67.50 0.0M
2024-02-27 67.50 67.50 67.50 67.50 0.0M
2024-02-26 67.50 69.52 66.50 67.50 0.0M
2024-02-23 67.50 65.75 65.75 67.50 0.0M
2024-02-22 67.50 69.50 69.50 67.50 0.0M
2024-02-21 67.50 67.50 67.50 67.50 0.0M
2024-02-20 67.50 67.50 67.50 67.50 0.0M
2024-02-19 67.50 69.50 69.50 67.50 0.0M
2024-02-16 67.50 67.50 67.50 67.50 0.0M
2024-02-15 67.50 69.50 69.50 67.50 0.0M
2024-02-14 67.50 69.50 69.50 67.50 0.0M
2024-02-13 71.00 71.80 65.15 67.50 0.0M
2024-02-12 71.00 71.70 71.70 71.00 0.0M
2024-02-09 71.00 71.80 70.70 71.00 0.0M
2024-02-08 71.00 71.89 71.80 71.00 0.0M
2024-02-07 71.00 71.94 71.80 71.00 0.0M
2024-02-06 75.00 73.00 70.00 71.00 0.0M
2024-02-05 75.00 73.50 73.12 75.00 0.0M
2024-02-02 75.00 76.50 73.80 75.00 0.0M
2024-02-01 75.00 76.60 74.20 75.00 0.0M
2024-01-31 72.50 79.75 71.35 75.00 0.0M
2024-01-30 72.50 74.75 70.05 75.00 0.0M
2024-01-29 72.50 74.75 70.75 75.00 0.0M
2024-01-26 72.50 74.75 71.63 75.00 0.0M
2024-01-25 72.50 74.75 71.25 75.00 0.0M
2024-01-24 67.50 75.00 69.85 75.00 0.1M
2024-01-23 67.50 65.25 65.25 65.00 0.0M
2024-01-22 69.00 69.95 69.00 67.50 0.0M
2024-01-19 62.50 69.00 62.15 65.00 0.1M
2024-01-18 62.50 60.25 60.25 62.50 0.0M
2024-01-17 62.50 64.00 60.05 62.50 0.0M
2024-01-16 62.50 62.50 62.50 62.50 0.0M
2024-01-15 62.50 62.50 62.50 62.50 0.0M
2024-01-14 62.50 62.50 62.50 62.50 0.0M
2024-01-12 62.50 62.50 62.50 62.50 0.0M
2024-01-11 62.50 64.00 64.00 62.50 0.0M
2024-01-10 62.50 64.00 64.00 62.50 0.0M
2024-01-09 60.00 64.00 64.00 62.50 0.0M
2024-01-08 60.00 63.00 63.00 60.00 0.0M
2024-01-05 60.00 63.00 63.00 60.00 0.0M
2024-01-04 60.00 63.00 63.00 60.00 0.0M
2024-01-03 60.00 60.90 60.90 60.00 0.0M
2024-01-02 60.00 61.10 56.62 60.00 0.0M