Redcentric Plc (RCN)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4 | 3.43347639485 | 116.5 | 121.5 | 116 | 13468 | 118.44284144 | DE |
| 4 | 2.25 | 1.90274841438 | 118.25 | 124 | 114 | 62032 | 118.74082348 | DE |
| 12 | -8.5 | -6.58914728682 | 129 | 135.5 | 104.5 | 65612 | 120.69586655 | DE |
| 26 | -18.75 | -13.4649910233 | 139.25 | 142 | 104.5 | 54587 | 127.22144745 | DE |
| 52 | -7 | -5.49019607843 | 127.5 | 160 | 104.5 | 64893 | 131.76263573 | DE |
| 156 | -3.5 | -2.82258064516 | 124 | 160 | 100 | 92879 | 122.94428316 | DE |
| 260 | 19 | 18.7192118227 | 101.5 | 160 | 85.2 | 274602 | 116.33353501 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734111000 | 120.5 | 2.5 | 2.12 | 116 | 120.5 | 116 | 10850 |
| 1734024600 | 118 | -2 | -1.67 | 117.5 | 118 | 117.5 | 23275 |
| 1733938200 | 120 | 2 | 1.69 | 117 | 120 | 117 | 7871 |
| 1733851800 | 118 | -3.5 | -2.88 | 118 | 118 | 118 | 21206 |
| 1733765400 | 121.5 | 4.5 | 3.85 | 117 | 121.5 | 117 | 6459 |
| 1733506200 | 117 | -1 | -0.85 | 116.5 | 117 | 116.5 | 8528 |
| 1733419800 | 118 | -2.25 | -1.87 | 117 | 118.5 | 114 | 91243 |
| 1733333400 | 120.25 | 0.25 | 0.21 | 120.25 | 120.25 | 120.25 | 76703 |
| 1733247000 | 120 | -4 | -3.23 | 118 | 120 | 118 | 33364 |
| 1733160600 | 124 | 3.75 | 3.12 | 124 | 124 | 124 | 12911 |
| 1732901400 | 120.25 | 0 | 0.00 | 117 | 120.25 | 116 | 25595 |
| 1732815000 | 120.25 | 1.25 | 1.05 | 119 | 120.25 | 116 | 72073 |
| 1732728600 | 119 | -1.25 | -1.04 | 118.5 | 119 | 118.5 | 554425 |
| 1732642200 | 120.25 | 4.25 | 3.66 | 120.25 | 120.25 | 120.25 | 29248 |
| 1732555800 | 116 | -4.25 | -3.53 | 116 | 116 | 116 | 622 |
| 1732296600 | 120.25 | -0.75 | -0.62 | 120.25 | 120.25 | 120.25 | 13960 |
| 1732210200 | 121 | 4 | 3.42 | 119 | 121 | 117 | 20999 |
| 1732123800 | 117 | 0.5 | 0.43 | 119 | 119 | 116 | 18469 |
| 1732037400 | 116.5 | 0.5 | 0.43 | 115 | 117 | 115 | 188272 |
| 1731951000 | 116 | -2.25 | -1.90 | 117 | 117 | 114 | 29378 |
| 1731691800 | 118.25 | -1.75 | -1.46 | 118.25 | 118.25 | 118.25 | 54111 |
| 1731605400 | 120 | 2.75 | 2.35 | 115 | 120 | 115 | 11396 |
| 1731519000 | 117.25 | 0 | 0.00 | 116 | 117.25 | 115 | 15975 |
| 1731432600 | 117.25 | 1 | 0.86 | 116.5 | 117.25 | 114 | 35627 |
| 1731346200 | 116.25 | 0 | 0.00 | 115 | 116.25 | 114 | 68967 |
| 1731087000 | 116.25 | -1.5 | -1.27 | 116 | 116.25 | 113 | 56481 |
| 1731000600 | 117.75 | -1.25 | -1.05 | 117 | 117.75 | 117 | 2897 |
| 1730914200 | 119 | 1 | 0.85 | 118.5 | 119 | 116 | 1837 |
| 1730827800 | 118 | 0.25 | 0.21 | 116 | 118 | 116 | 21595 |
| 1730741400 | 117.75 | -2.25 | -1.88 | 117 | 117.75 | 115 | 66422 |
| 1730482200 | 120 | 0.25 | 0.21 | 117.5 | 120 | 115 | 33201 |
| 1730395800 | 119.75 | -1 | -0.83 | 118 | 119.75 | 117 | 76334 |
| 1730309400 | 120.75 | 4.75 | 4.09 | 115 | 120.75 | 112 | 105041 |
| 1730223000 | 116 | 2 | 1.75 | 114 | 116 | 112 | 56467 |
| 1730136600 | 114 | 4 | 3.64 | 114 | 114 | 112 | 105556 |
| 1729873800 | 110 | -6.25 | -5.38 | 112.5 | 112.5 | 104.5 | 240236 |
| 1729787400 | 116.25 | -2.25 | -1.90 | 117 | 117 | 112 | 131297 |
| 1729701000 | 118.5 | -0.5 | -0.42 | 121 | 121 | 115 | 50075 |
| 1729614600 | 119 | -1 | -0.83 | 117.5 | 119 | 115 | 85187 |
| 1729528200 | 120 | 0 | 0.00 | 120 | 120 | 116.5 | 33991 |
| 1729269000 | 120 | -5 | -4.00 | 124.5 | 124.5 | 120 | 122235 |
| 1729182600 | 125 | 2 | 1.63 | 121 | 125 | 121 | 52682 |
| 1729096200 | 123 | 3 | 2.50 | 120 | 123 | 119 | 109601 |
| 1729009800 | 120 | -3.75 | -3.03 | 120.5 | 121 | 115 | 329831 |
| 1728923400 | 123.75 | -1.25 | -1.00 | 124 | 124 | 123.75 | 8727 |
| 1728664200 | 125 | -1 | -0.79 | 126 | 126 | 125 | 40578 |
| 1728577800 | 126 | -2.75 | -2.14 | 126 | 127 | 121.5 | 144168 |
| 1728491400 | 128.75 | -0.5 | -0.39 | 131.5 | 131.5 | 126 | 54467 |
| 1728405000 | 129.25 | 0 | 0.00 | 128 | 129.25 | 127 | 24942 |
| 1728318600 | 129.25 | -1.5 | -1.15 | 129.25 | 129.25 | 129.25 | 5448 |
| 1728059400 | 130.75 | -0.75 | -0.57 | 130.75 | 130.75 | 130.75 | 6631 |
| 1727973000 | 131.5 | -1 | -0.75 | 128.5 | 135.5 | 128 | 26301 |
| 1727886600 | 132.5 | 3.25 | 2.51 | 132.5 | 132.5 | 132.5 | 15729 |
| 1727800200 | 129.25 | -2.75 | -2.08 | 130 | 130.5 | 127 | 139399 |
| 1727713800 | 132 | 2.25 | 1.73 | 129 | 132 | 128 | 228011 |
| 1727454600 | 129.75 | 2.75 | 2.17 | 132 | 132 | 129.75 | 23341 |
| 1727368200 | 127 | -3 | -2.31 | 129 | 129 | 125 | 70121 |
| 1727281800 | 130 | 0.5 | 0.39 | 130 | 130 | 130 | 11501 |
| 1727195400 | 129.5 | 0.5 | 0.39 | 129.5 | 129.5 | 129.5 | 44631 |
| 1727109000 | 129 | 0 | 0.00 | 127 | 131.5 | 127 | 34829 |
| 1726849800 | 129 | -0.25 | -0.19 | 129 | 129 | 129 | 3413 |
| 1726763400 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 3407 |
| 1726677000 | 129.25 | 0 | 0.00 | 129.25 | 129.25 | 129.25 | 20735 |
| 1726590600 | 129.25 | 1.5 | 1.17 | 129.25 | 129.25 | 129.25 | 19081 |
| 1726504200 | 127.75 | 0.25 | 0.20 | 127 | 127.75 | 126 | 6845 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
