Redcentric Plc Historical Data - RCN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Redcentric Plc (RCN)
Redcentric Plc (RCN) Historical

Redcentric Plc (RCN)

137.25

0.50

(0.37%)

Closed 21 June 1:30AM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2	-1.43626570916	139.25	139.25	131	27661	137.90128592	DE
4	2.5	1.85528756957	134.75	160	131	53595	147.62373185	DE
12	9.75	7.64705882353	127.5	160	123	90063	140.88337728	DE
26	9.75	7.64705882353	127.5	160	122	75393	135.46926964	DE
52	11.25	8.92857142857	126	160	102	66192	129.17797015	DE
156	-4.25	-3.0035335689	141.5	160	100	98812	123.83339435	DE
260	56.25	69.4444444444	81	160	75	274789	115.53258826	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714408200	143	0.75	0.53	143	143	142	38576
1714149000	142.25	-2.25	-1.56	144	144	142	34564
1714062600	144.5	-0.5	-0.34	144	144.5	144	54027
1713976200	145	0.5	0.35	145	145	145	54886
1713889800	144.5	3.5	2.48	142	144.5	142	129636
1713803400	141	-2	-1.40	141.5	142	141	1259855
1713544200	143	1	0.70	142	143	142	59628
1713457800	142	10	7.58	136	142	136	1036558
1713371400	132	2	1.54	134	136	132	117231
1713285000	130	-1	-0.76	130	132.5	130	43439
1713198600	131	2	1.55	129	132	127	88688
1712939400	129	-2	-1.53	129	129	129	2973
1712853000	131	3	2.34	126	131	126	14046
1712766600	128	0.5	0.39	127	128.5	127	27568
1712680200	127.5	1.5	1.19	128.5	129	127.5	77583
1712593800	126	0.25	0.20	126	126	126	19177
1712334600	125.75	1	0.80	124	127.5	124	18662
1712248200	124.75	-1	-0.80	125.5	125.5	124.75	11840
1712161800	125.75	2.75	2.24	125.75	125.75	125.75	52393
1712075400	123	-4.25	-3.34	124	124	123	84023
1711647000	127.25	2.75	2.21	127.5	128.5	125	47598
1711560600	124.5	-0.5	-0.40	125	125	124	44170
1711474200	125	-3	-2.34	125	128.5	124	103105
1711387800	128	3	2.40	124	128	124	17490
1711128600	125	-1.75	-1.38	126	126	124	147080
1711042200	126.75	0	0.00	125	127	125	72351

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions