Redcentric Plc (RCN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 0.89928057554 | 139 | 142 | 138 | 17832 | 141.35864579 | DE |
| 4 | 6.25 | 4.66417910448 | 134 | 142 | 132.5 | 21702 | 139.04562185 | DE |
| 12 | -2.75 | -1.92307692308 | 143 | 160 | 131 | 38101 | 142.50777112 | DE |
| 26 | 10.75 | 8.30115830116 | 129.5 | 160 | 123 | 68759 | 136.85321627 | DE |
| 52 | 13.75 | 10.8695652174 | 126.5 | 160 | 102 | 66261 | 129.53136356 | DE |
| 156 | 6.25 | 4.66417910448 | 134 | 160 | 100 | 95933 | 123.52112935 | DE |
| 260 | 61.25 | 77.5316455696 | 79 | 160 | 75 | 273880 | 115.74576189 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 140.25 | 0.5 | 0.36 | 142 | 142 | 139 | 7245 |
| 1722011400 | 139.75 | 0 | 0.00 | 139.75 | 139.75 | 139.75 | 13390 |
| 1721925000 | 139.75 | -0.25 | -0.18 | 138 | 139.75 | 138 | 6692 |
| 1721838600 | 140 | -2 | -1.41 | 138.5 | 140 | 138.5 | 5999 |
| 1721752200 | 142 | 0 | 0.00 | 139 | 142 | 138 | 54522 |
| 1721665800 | 142 | 2.5 | 1.79 | 139 | 142 | 139 | 8556 |
| 1721406600 | 139.5 | -2.5 | -1.76 | 138.5 | 139.5 | 138.5 | 3594 |
| 1721320200 | 142 | 0 | 0.00 | 142 | 142 | 142 | 16537 |
| 1721233800 | 142 | 0 | 0.00 | 138.5 | 142 | 138.5 | 10085 |
| 1721147400 | 142 | 2.5 | 1.79 | 137 | 142 | 137 | 39775 |
| 1721061000 | 139.5 | 0.75 | 0.54 | 139.5 | 139.5 | 139.5 | 4669 |
| 1720801800 | 138.75 | 0.75 | 0.54 | 138.75 | 138.75 | 138.75 | 112883 |
| 1720715400 | 138 | 0.5 | 0.36 | 138 | 138 | 138 | 22981 |
| 1720629000 | 137.5 | 0.5 | 0.36 | 137.5 | 137.5 | 137.5 | 9869 |
| 1720542600 | 137 | 4.25 | 3.20 | 132.5 | 141.5 | 132.5 | 41865 |
| 1720456200 | 132.75 | -3.75 | -2.75 | 132.75 | 132.75 | 132.75 | 3451 |
| 1720197000 | 136.5 | 0.25 | 0.18 | 136.5 | 136.5 | 136.5 | 21311 |
| 1720110600 | 136.25 | 0 | 0.00 | 136.25 | 136.25 | 136.25 | 4814 |
| 1720024200 | 136.25 | 0 | 0.00 | 136 | 136.25 | 136 | 5204 |
| 1719937800 | 136.25 | 1 | 0.74 | 135 | 136.25 | 134 | 37689 |
| 1719851400 | 135.25 | -0.5 | -0.37 | 134 | 135.25 | 134 | 10144 |
| 1719592200 | 135.75 | -1.5 | -1.09 | 135.5 | 135.75 | 135 | 12134 |
| 1719505800 | 137.25 | -1 | -0.72 | 135 | 137.25 | 135 | 23864 |
| 1719419400 | 138.25 | 0.5 | 0.36 | 138.25 | 138.25 | 138.25 | 3879 |
| 1719333000 | 137.75 | 0 | 0.00 | 141.5 | 141.5 | 137.75 | 45074 |
| 1719246600 | 137.75 | 0.5 | 0.36 | 137.75 | 137.75 | 137.75 | 12382 |
| 1718987400 | 137.25 | 0 | 0.00 | 134.5 | 137.25 | 134 | 7767 |
| 1718901000 | 137.25 | 0.5 | 0.37 | 131 | 137.25 | 131 | 12263 |
| 1718814600 | 136.75 | -1.5 | -1.08 | 134 | 136.75 | 134 | 16835 |
| 1718728200 | 138.25 | 0.5 | 0.36 | 138.25 | 138.25 | 138.25 | 68712 |
| 1718641800 | 137.75 | -0.25 | -0.18 | 134 | 137.75 | 132 | 50128 |
| 1718382600 | 138 | -1.25 | -0.90 | 138 | 138 | 138 | 435 |
| 1718296200 | 139.25 | 0 | 0.00 | 139.25 | 139.25 | 139.25 | 2196 |
| 1718209800 | 139.25 | 0.5 | 0.36 | 135 | 139.25 | 134 | 30227 |
| 1718123400 | 138.75 | -0.5 | -0.36 | 138.75 | 138.75 | 138.75 | 37549 |
| 1718037000 | 139.25 | -2.75 | -1.94 | 140 | 140 | 135 | 33700 |
| 1717777800 | 142 | -3.75 | -2.57 | 140 | 142 | 136 | 36881 |
| 1717691400 | 145.75 | -1.5 | -1.02 | 145 | 145.75 | 142 | 11898 |
| 1717605000 | 147.25 | -4.75 | -3.13 | 147 | 147.25 | 147 | 24898 |
| 1717518600 | 152 | 3.75 | 2.53 | 152 | 152 | 152 | 23303 |
| 1717432200 | 148.25 | -3.75 | -2.47 | 149 | 149 | 148.25 | 10578 |
| 1717173000 | 152 | 1.75 | 1.16 | 152 | 152 | 152 | 42489 |
| 1717086600 | 150.25 | 1.75 | 1.18 | 150.25 | 150.25 | 150.25 | 2712 |
| 1717000200 | 148.5 | -3.5 | -2.30 | 152.5 | 152.5 | 147 | 39757 |
| 1716913800 | 152 | 0 | 0.00 | 150 | 160 | 150 | 298466 |
| 1716568200 | 152 | 17.25 | 12.80 | 132 | 156 | 132 | 261527 |
| 1716481800 | 134.75 | 1.75 | 1.32 | 134.75 | 134.75 | 134.75 | 26022 |
| 1716395400 | 133 | -1 | -0.75 | 133 | 133 | 133 | 10561 |
| 1716309000 | 134 | 2 | 1.52 | 132 | 134 | 132 | 45467 |
| 1716222600 | 132 | 0 | 0.00 | 132 | 132 | 132 | 37429 |
| 1715963400 | 132 | -2 | -1.49 | 132 | 132 | 132 | 41610 |
| 1715877000 | 134 | -9 | -6.29 | 140 | 140 | 134 | 203004 |
| 1715790600 | 143 | 0 | 0.00 | 143 | 143 | 143 | 38223 |
| 1715704200 | 143 | -5 | -3.38 | 144 | 144 | 143 | 41006 |
| 1715617800 | 148 | 6 | 4.23 | 148 | 148 | 148 | 6340 |
| 1715358600 | 142 | -1 | -0.70 | 140.5 | 142 | 140.5 | 80855 |
| 1715272200 | 143 | 3 | 2.14 | 143 | 143 | 143 | 64928 |
| 1715185800 | 140 | -3 | -2.10 | 143.5 | 143.5 | 140 | 52997 |
| 1715099400 | 143 | 1 | 0.70 | 143 | 143 | 143 | 17756 |
| 1714753800 | 142 | -3.25 | -2.24 | 146 | 146 | 142 | 29078 |
| 1714667400 | 145.25 | -0.75 | -0.51 | 145 | 145.25 | 145 | 37531 |
| 1714581000 | 146 | 0.75 | 0.52 | 146 | 147.5 | 146 | 23397 |
| 1714494600 | 145.25 | 2.25 | 1.57 | 145.25 | 145.25 | 145.25 | 22106 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
