RTC Group PLC (RTC)

RTCR
🏛️ Reino Unido →
92.50
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 60.00 62.00 62.00 60.00 0.0M
2023-12-28 60.00 62.00 56.60 60.00 0.0M
2023-12-27 60.00 62.60 56.50 60.00 0.0M
2023-12-22 60.00 60.00 60.00 60.00 0.0M
2023-12-21 60.00 63.00 58.50 60.00 0.0M
2023-12-20 60.00 63.00 62.95 60.00 0.0M
2023-12-19 60.00 60.00 60.00 60.00 0.0M
2023-12-18 60.00 62.95 62.95 60.00 0.0M
2023-12-15 60.00 62.95 62.95 60.00 0.0M
2023-12-14 60.00 63.00 61.11 60.00 0.0M
2023-12-13 61.50 63.17 55.00 60.00 0.1M
2023-12-12 61.50 65.00 59.30 61.50 0.0M
2023-12-11 57.00 64.40 60.00 61.50 0.0M
2023-12-08 57.00 60.00 60.00 57.00 0.0M
2023-12-07 56.00 60.00 60.00 57.00 0.0M
2023-12-06 55.00 58.00 57.94 56.00 0.0M
2023-12-05 55.00 53.50 53.50 55.00 0.0M
2023-12-04 55.00 55.00 55.00 55.00 0.0M
2023-12-01 55.00 58.00 53.50 55.00 0.0M
2023-11-30 55.00 57.94 53.30 55.00 0.0M
2023-11-29 51.00 58.00 52.00 55.00 0.0M
2023-11-28 52.00 50.04 50.04 52.00 0.0M
2023-11-27 52.00 52.00 52.00 52.00 0.0M
2023-11-24 52.00 50.12 50.04 52.00 0.0M
2023-11-23 52.00 52.00 52.00 52.00 0.0M
2023-11-22 52.00 52.00 52.00 52.00 0.0M
2023-11-21 52.00 53.70 53.70 52.00 0.0M
2023-11-20 52.00 50.50 50.50 52.00 0.0M
2023-11-17 52.00 52.00 52.00 52.00 0.0M
2023-11-16 52.00 52.00 52.00 52.00 0.0M
2023-11-15 52.00 54.00 54.00 52.00 0.0M
2023-11-14 52.00 52.00 52.00 52.00 0.0M
2023-11-13 52.50 51.98 48.50 52.00 0.0M
2023-11-10 52.50 52.50 52.50 52.50 0.0M
2023-11-09 52.50 52.50 52.50 52.50 0.0M
2023-11-08 52.50 52.50 52.50 52.50 0.0M
2023-11-07 52.50 52.50 52.50 52.50 0.0M
2023-11-06 52.50 54.00 50.05 52.50 0.0M
2023-11-03 52.50 50.05 50.05 52.50 0.0M
2023-11-02 52.50 52.50 52.50 52.50 0.0M
2023-11-01 52.50 50.05 50.05 52.50 0.0M
2023-10-31 52.50 50.05 50.05 52.50 0.0M
2023-10-30 52.50 54.00 54.00 52.50 0.0M
2023-10-27 52.50 52.50 52.50 52.50 0.0M
2023-10-26 52.50 52.50 52.50 52.50 0.0M
2023-10-25 52.50 50.05 50.05 52.50 0.0M
2023-10-24 52.50 55.00 52.63 52.50 0.0M
2023-10-23 52.50 50.05 50.05 52.50 0.0M
2023-10-20 52.50 52.50 52.50 52.50 0.0M
2023-10-19 53.50 52.03 52.00 53.50 0.0M
2023-10-18 53.50 53.50 53.50 53.50 0.0M
2023-10-17 53.50 53.50 53.50 53.50 0.0M
2023-10-16 55.00 52.00 52.00 53.50 0.0M
2023-10-13 55.00 55.00 55.00 55.00 0.0M
2023-10-12 55.00 53.04 53.04 55.00 0.0M
2023-10-11 57.50 57.00 53.04 55.00 0.0M
2023-10-10 57.50 57.50 57.50 57.50 0.0M
2023-10-09 57.50 57.50 57.50 57.50 0.0M
2023-10-06 57.50 59.00 59.00 57.50 0.0M
2023-10-05 57.50 59.00 59.00 57.50 0.0M
2023-10-04 57.50 55.05 55.05 57.50 0.0M
2023-10-03 57.50 59.25 55.05 57.50 0.0M
2023-10-02 57.50 59.25 55.50 57.50 0.0M
2023-09-29 57.50 57.50 57.50 57.50 0.0M
2023-09-28 57.50 59.25 55.50 57.50 0.0M
2023-09-27 57.50 59.25 59.25 57.50 0.0M
2023-09-26 58.00 55.05 55.05 57.50 0.0M
2023-09-25 59.50 61.25 56.04 58.00 0.0M
2023-09-22 59.50 61.50 61.25 59.50 0.0M
2023-09-21 58.50 60.00 57.00 58.50 0.0M
2023-09-20 58.50 60.00 60.00 58.50 0.0M
2023-09-19 58.50 58.50 58.50 58.50 0.0M
2023-09-18 58.50 60.00 57.00 58.50 0.0M
2023-09-15 58.50 60.00 57.03 58.50 0.0M
2023-09-14 58.50 57.09 57.00 58.50 0.0M
2023-09-13 52.50 60.00 55.00 58.50 0.1M
2023-09-12 51.50 55.00 52.70 52.50 0.0M
2023-09-11 51.50 52.70 50.50 51.50 0.0M
2023-09-08 51.50 50.50 50.50 51.50 0.0M
2023-09-07 53.50 53.00 52.00 51.50 0.0M
2023-09-06 53.50 53.50 53.50 53.50 0.0M
2023-09-05 53.50 55.00 54.85 53.50 0.0M
2023-09-04 53.50 55.00 52.20 53.50 0.0M
2023-09-01 53.50 54.70 52.00 53.50 0.0M
2023-08-31 53.50 55.00 54.70 53.50 0.0M
2023-08-30 53.50 54.70 54.70 53.50 0.0M
2023-08-29 53.50 55.00 55.00 53.50 0.0M
2023-08-25 53.50 55.00 55.00 53.50 0.0M
2023-08-24 53.50 55.00 52.03 53.50 0.0M
2023-08-23 47.50 53.13 46.75 53.50 0.1M
2023-08-22 47.50 49.95 49.95 47.50 0.0M
2023-08-21 47.50 49.95 49.95 47.50 0.0M
2023-08-18 47.50 49.95 49.95 47.50 0.0M
2023-08-17 47.00 49.00 47.00 47.50 0.1M
2023-08-16 47.00 49.00 47.00 47.00 0.0M
2023-08-15 47.00 47.00 47.00 47.00 0.0M
2023-08-14 47.00 50.00 47.00 47.00 0.0M
2023-08-11 47.00 48.40 48.40 47.00 0.0M
2023-08-10 47.00 48.40 45.50 47.00 0.0M
2023-08-09 44.00 49.00 45.00 47.00 0.0M
2023-08-08 41.00 44.00 44.00 44.00 0.0M
2023-08-07 41.00 43.00 39.00 41.00 0.0M
2023-08-04 40.00 43.00 39.04 41.00 0.0M
2023-08-03 40.00 42.00 42.00 40.00 0.0M
2023-08-02 40.00 42.00 38.25 40.00 0.0M
2023-08-01 40.00 41.75 38.00 40.00 0.0M
2023-07-31 40.00 42.00 39.10 40.00 0.0M
2023-07-28 39.50 42.00 39.00 40.00 0.0M
2023-07-27 39.50 41.00 38.71 39.50 0.0M
2023-07-26 20.00 41.00 21.25 39.50 0.3M
2023-07-25 18.00 18.00 18.00 18.00 0.0M
2023-07-24 18.00 18.00 18.00 18.00 0.0M
2023-07-21 18.00 18.00 18.00 18.00 0.0M
2023-07-20 18.00 18.00 18.00 18.00 0.0M
2023-07-19 18.00 18.00 18.00 18.00 0.0M
2023-07-18 18.00 18.00 18.00 18.00 0.0M
2023-07-17 18.00 16.50 16.50 18.00 0.0M
2023-07-14 18.00 18.00 18.00 18.00 0.0M
2023-07-13 18.00 18.00 18.00 18.00 0.0M
2023-07-12 18.00 18.00 18.00 18.00 0.0M
2023-07-11 18.00 18.00 18.00 18.00 0.0M
2023-07-10 18.00 16.40 16.40 18.00 0.0M
2023-07-07 18.00 18.00 18.00 18.00 0.0M
2023-07-06 18.00 18.00 18.00 18.00 0.0M
2023-07-05 18.00 18.00 18.00 18.00 0.0M
2023-07-04 18.00 18.00 18.00 18.00 0.0M
2023-07-03 18.00 18.00 18.00 18.00 0.0M
2023-06-30 18.00 16.40 16.40 18.00 0.0M
2023-06-29 18.00 18.00 18.00 18.00 0.0M
2023-06-28 18.00 16.40 16.40 18.00 0.0M
2023-06-27 18.00 18.00 18.00 18.00 0.0M
2023-06-26 18.00 18.00 18.00 18.00 0.0M
2023-06-23 18.00 16.40 16.40 18.00 0.0M
2023-06-22 18.00 18.00 18.00 18.00 0.0M
2023-06-21 18.00 16.24 16.24 18.00 0.0M
2023-06-20 18.00 18.00 18.00 18.00 0.0M
2023-06-19 18.00 18.00 18.00 18.00 0.0M
2023-06-16 18.00 18.00 18.00 18.00 0.0M
2023-06-15 18.00 18.00 18.00 18.00 0.0M
2023-06-14 18.00 18.00 18.00 18.00 0.0M
2023-06-13 18.00 18.00 18.00 18.00 0.0M
2023-06-12 18.00 18.00 18.00 18.00 0.0M
2023-06-09 18.00 18.00 18.00 18.00 0.0M
2023-06-08 18.00 18.00 18.00 18.00 0.0M
2023-06-07 18.00 17.29 16.00 18.00 0.1M
2023-06-06 18.00 18.00 18.00 18.00 0.0M
2023-06-05 17.00 18.00 17.70 18.00 0.0M
2023-06-02 17.00 16.20 16.20 17.00 0.0M
2023-06-01 17.00 17.00 17.00 17.00 0.0M
2023-05-31 17.00 17.00 17.00 17.00 0.0M
2023-05-30 17.00 17.00 17.00 17.00 0.0M
2023-05-26 17.00 16.20 16.20 17.00 0.0M
2023-05-25 17.00 17.00 17.00 17.00 0.0M
2023-05-24 17.00 17.00 17.00 17.00 0.0M
2023-05-23 17.00 17.00 17.00 17.00 0.0M
2023-05-22 17.00 17.00 17.00 17.00 0.0M
2023-05-19 17.00 17.00 17.00 17.00 0.0M
2023-05-18 17.00 17.00 17.00 17.00 0.0M
2023-05-17 17.00 17.00 17.00 17.00 0.0M
2023-05-16 17.00 17.00 17.00 17.00 0.0M
2023-05-15 17.00 16.22 16.22 17.00 0.0M
2023-05-12 17.00 17.98 17.62 17.00 0.0M
2023-05-11 17.00 17.63 17.63 17.00 0.0M
2023-05-10 17.00 17.62 17.62 17.00 0.0M
2023-05-09 17.00 17.00 17.00 17.00 0.0M
2023-05-05 17.00 16.55 16.20 17.00 0.0M
2023-05-04 17.00 17.00 17.00 17.00 0.0M
2023-05-03 17.00 17.62 16.30 17.00 0.0M
2023-05-02 17.00 17.00 17.00 17.00 0.0M
2023-04-28 17.00 17.00 17.00 17.00 0.0M
2023-04-27 17.00 17.00 17.00 17.00 0.0M
2023-04-26 17.00 17.00 17.00 17.00 0.0M
2023-04-25 17.00 16.24 16.24 17.00 0.0M
2023-04-24 17.00 17.00 17.00 17.00 0.0M
2023-04-21 17.00 17.00 17.00 17.00 0.0M
2023-04-20 17.00 16.50 16.20 17.00 0.0M
2023-04-19 16.50 17.70 17.00 17.00 0.0M
2023-04-18 16.50 16.20 16.20 16.50 0.0M
2023-04-17 16.00 17.21 17.21 16.50 0.0M
2023-04-14 16.00 17.30 17.30 16.00 0.0M
2023-04-13 16.00 16.00 16.00 16.00 0.0M
2023-04-12 16.00 16.00 16.00 16.00 0.0M
2023-04-11 16.00 16.00 16.00 16.00 0.0M
2023-04-06 16.00 16.00 16.00 16.00 0.0M
2023-04-05 16.00 16.00 16.00 16.00 0.0M
2023-04-04 16.00 16.40 15.39 16.00 0.0M
2023-04-03 16.00 15.20 15.20 16.00 0.0M
2023-03-31 16.00 16.80 15.11 16.00 0.0M
2023-03-30 16.00 16.98 15.02 16.00 0.2M
2023-03-29 16.00 16.00 16.00 16.00 0.0M
2023-03-28 16.50 17.75 17.75 16.00 0.0M
2023-03-27 16.50 17.97 15.33 16.50 0.1M
2023-03-24 18.50 18.50 18.50 18.50 0.0M
2023-03-23 18.50 18.50 18.50 18.50 0.0M
2023-03-22 18.50 18.50 18.50 18.50 0.0M
2023-03-21 18.00 19.18 17.33 18.50 0.0M
2023-03-20 18.00 18.00 18.00 18.00 0.0M
2023-03-17 18.00 18.00 18.00 18.00 0.0M
2023-03-16 18.00 18.00 18.00 18.00 0.0M
2023-03-15 18.00 18.00 18.00 18.00 0.0M
2023-03-14 18.00 18.00 18.00 18.00 0.0M
2023-03-13 19.00 18.60 17.30 18.00 0.1M
2023-03-10 19.00 19.00 19.00 19.00 0.0M
2023-03-09 18.50 19.94 19.44 19.00 0.0M
2023-03-08 18.50 18.50 18.50 18.50 0.0M
2023-03-07 18.50 18.50 18.50 18.50 0.0M
2023-03-06 18.50 18.50 18.50 18.50 0.0M
2023-03-03 18.50 18.50 18.50 18.50 0.0M
2023-03-02 18.50 18.50 18.50 18.50 0.0M
2023-03-01 18.50 18.50 18.50 18.50 0.0M
2023-02-28 18.50 18.50 18.50 18.50 0.0M
2023-02-27 18.50 17.40 17.40 18.50 0.0M
2023-02-24 18.50 18.50 18.50 18.50 0.0M
2023-02-23 18.50 18.50 18.50 18.50 0.0M
2023-02-22 18.50 18.50 18.50 18.50 0.0M
2023-02-21 18.50 18.50 18.50 18.50 0.0M
2023-02-20 18.50 18.50 18.50 18.50 0.0M
2023-02-17 18.50 18.50 18.50 18.50 0.0M
2023-02-16 18.50 18.50 18.50 18.50 0.0M
2023-02-15 18.50 18.50 18.50 18.50 0.0M
2023-02-14 18.50 18.50 18.50 18.50 0.0M
2023-02-13 18.50 18.50 18.50 18.50 0.0M
2023-02-10 18.50 18.50 18.50 18.50 0.0M
2023-02-09 18.50 18.50 18.50 18.50 0.0M
2023-02-08 18.50 17.40 17.40 18.50 0.0M
2023-02-07 18.50 19.44 19.44 18.50 0.0M
2023-02-06 18.50 17.33 17.33 18.50 0.0M
2023-02-03 18.50 17.00 17.00 18.50 0.0M
2023-02-02 18.50 19.94 17.75 18.50 0.0M
2023-02-01 18.50 19.70 19.20 18.50 0.1M
2023-01-31 18.50 18.50 18.50 18.50 0.0M
2023-01-30 18.50 19.75 17.70 18.50 0.0M
2023-01-27 18.50 18.50 18.50 18.50 0.0M
2023-01-26 18.50 18.50 18.50 18.50 0.0M
2023-01-25 18.50 18.50 18.50 18.50 0.0M
2023-01-24 18.50 18.50 18.50 18.50 0.0M
2023-01-23 18.50 19.00 19.00 18.50 0.0M
2023-01-20 18.50 18.50 18.50 18.50 0.0M
2023-01-19 18.50 19.75 17.50 18.50 0.2M
2023-01-18 18.50 19.94 17.50 18.50 0.0M
2023-01-17 18.50 18.50 18.50 18.50 0.0M
2023-01-16 16.50 19.80 15.00 18.50 0.2M
2023-01-13 17.00 17.25 15.00 16.50 0.0M
2023-01-12 17.00 17.00 17.00 17.00 0.0M
2023-01-11 17.00 17.00 17.00 17.00 0.0M
2023-01-10 17.00 17.00 17.00 17.00 0.0M
2023-01-09 17.00 17.00 17.00 17.00 0.0M
2023-01-06 17.00 17.00 17.00 17.00 0.0M
2023-01-05 17.00 17.00 17.00 17.00 0.0M
2023-01-04 17.00 17.00 17.00 17.00 0.0M
2023-01-03 17.00 17.00 17.00 17.00 0.0M