RC365 Holding (RCGH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RC365 Holding

Date Open High Low Close* Volume
08/03/2024 8.75p 9.50p 8.00p 8.75p 366345
07/03/2024 8.75p 9.50p 8.00p 9.10p 304433
06/03/2024 9.00p 9.19p 8.55p 8.75p 116769
05/03/2024 9.00p 9.50p 8.50p 9.00p 202673
04/03/2024 9.25p 9.50p 8.50p 9.00p 576590
01/03/2024 9.50p 10.00p 9.00p 9.25p 527815
29/02/2024 9.75p 10.09p 9.00p 9.50p 327389
28/02/2024 9.75p 10.80p 9.60p 9.75p 310384
27/02/2024 10.00p 10.50p 9.50p 9.75p 425202
26/02/2024 10.50p 10.99p 9.50p 10.00p 346262
23/02/2024 10.75p 11.50p 10.00p 10.90p 399197
22/02/2024 11.25p 11.50p 10.50p 10.75p 284158
21/02/2024 12.75p 13.00p 11.00p 11.20p 792992
20/02/2024 12.50p 15.00p 12.05p 13.00p 2811544
19/02/2024 8.75p 13.00p 8.50p 12.20p 1650643
16/02/2024 9.00p 9.50p 8.50p 8.75p 268053
15/02/2024 9.00p 9.50p 8.50p 8.70p 265862
14/02/2024 9.25p 10.00p 8.50p 9.00p 290063
13/02/2024 9.25p 10.00p 8.50p 9.30p 656798
12/02/2024 8.75p 10.00p 8.48p 9.25p 236791
09/02/2024 9.00p 9.66p 8.00p 8.75p 173125
08/02/2024 9.00p 10.00p 8.00p 9.00p 229152
07/02/2024 9.25p 10.00p 8.00p 9.30p 382960
06/02/2024 9.25p 10.50p 9.00p 9.25p 687187
05/02/2024 10.25p 10.26p 9.00p 9.25p 671182
02/02/2024 10.25p 10.50p 9.91p 10.00p 141099
01/02/2024 10.50p 11.00p 10.00p 10.25p 60900
31/01/2024 11.00p 11.50p 10.00p 10.75p 243991
30/01/2024 10.25p 11.00p 10.00p 10.50p 144401
29/01/2024 10.25p 10.50p 10.10p 10.50p 167556
26/01/2024 10.00p 11.00p 9.72p 10.50p 55470
25/01/2024 10.75p 11.00p 9.00p 10.00p 301618
24/01/2024 11.00p 12.00p 10.50p 11.25p 125783
23/01/2024 11.50p 12.00p 10.50p 11.25p 228485
22/01/2024 11.50p 12.00p 11.00p 11.50p 436270
19/01/2024 11.25p 12.00p 10.51p 11.25p 516014
18/01/2024 11.25p 11.50p 11.00p 11.50p 466910
17/01/2024 11.50p 12.00p 11.00p 11.50p 248375
16/01/2024 11.50p 12.00p 11.00p 11.00p 230493
15/01/2024 11.50p 12.00p 11.00p 11.50p 130895
12/01/2024 11.50p 12.00p 11.00p 11.00p 202161
11/01/2024 12.00p 12.50p 11.00p 11.00p 337898
10/01/2024 12.00p 12.50p 11.50p 12.00p 109007
09/01/2024 12.00p 12.50p 11.50p 12.00p 110589
08/01/2024 12.25p 12.50p 11.40p 11.40p 105333
05/01/2024 13.00p 13.50p 12.00p 12.25p 337486
04/01/2024 13.00p 13.50p 12.50p 13.00p 268175
03/01/2024 13.75p 14.50p 12.50p 13.00p 432814
02/01/2024 12.50p 15.00p 12.00p 13.75p 1365489
29/12/2023 12.50p 12.90p 12.00p 12.50p 173745
28/12/2023 12.00p 13.00p 11.75p 12.50p 540817
27/12/2023 12.00p 12.50p 11.55p 12.00p 214298
22/12/2023 12.25p 12.50p 11.50p 12.00p 114645
21/12/2023 12.25p 12.50p 12.00p 12.10p 405983
20/12/2023 12.75p 14.20p 12.00p 12.25p 1949233
19/12/2023 11.25p 14.00p 11.00p 12.80p 1959615
18/12/2023 8.75p 12.50p 8.50p 11.10p 2200494
15/12/2023 8.25p 9.00p 7.50p 8.80p 381013
14/12/2023 8.75p 9.00p 7.25p 8.25p 1688316
13/12/2023 9.25p 9.50p 8.50p 8.75p 381181
12/12/2023 9.25p 9.50p 9.00p 9.25p 210563
11/12/2023 9.25p 9.55p 9.00p 9.25p 679996
08/12/2023 9.75p 10.00p 9.00p 9.45p 847154
07/12/2023 9.75p 10.00p 9.53p 9.75p 303120
06/12/2023 10.25p 10.25p 9.50p 9.90p 601822
05/12/2023 10.75p 11.00p 10.00p 10.00p 1137268
04/12/2023 11.25p 11.50p 10.50p 10.50p 282506
01/12/2023 11.25p 11.50p 11.00p 11.40p 101669
30/11/2023 11.25p 11.50p 10.50p 11.00p 820619
29/11/2023 11.25p 11.50p 10.65p 11.25p 415720
28/11/2023 11.75p 11.95p 11.00p 11.25p 458538
27/11/2023 12.00p 12.50p 11.50p 11.75p 440005
24/11/2023 12.25p 12.50p 11.50p 12.00p 497798
23/11/2023 12.75p 13.00p 12.00p 12.25p 459926
22/11/2023 13.25p 13.50p 12.00p 12.75p 1013580
21/11/2023 13.25p 14.50p 13.00p 13.25p 494451
20/11/2023 14.25p 14.50p 13.00p 13.25p 466444
17/11/2023 14.75p 15.00p 13.90p 13.90p 223764
16/11/2023 15.00p 15.50p 14.50p 14.75p 417797
15/11/2023 14.75p 15.50p 14.50p 14.50p 550246
14/11/2023 14.25p 15.00p 14.00p 14.75p 602619
13/11/2023 14.75p 15.00p 14.00p 14.25p 223681
10/11/2023 15.25p 16.00p 14.50p 14.75p 531482
09/11/2023 15.25p 16.00p 14.50p 15.00p 446685
08/11/2023 15.00p 16.00p 14.50p 15.20p 730316
07/11/2023 13.25p 16.00p 13.00p 15.00p 1699451
06/11/2023 14.25p 14.65p 13.00p 13.25p 783081
03/11/2023 14.25p 14.50p 14.00p 14.00p 228024
02/11/2023 14.25p 14.51p 14.00p 14.25p 397823
01/11/2023 15.25p 15.50p 14.00p 14.25p 305420
31/10/2023 15.50p 16.00p 15.00p 15.25p 217727
30/10/2023 16.50p 17.00p 15.00p 15.50p 438464
27/10/2023 15.50p 16.00p 15.00p 15.50p 208599
26/10/2023 15.50p 16.00p 15.00p 15.50p 459235
25/10/2023 14.50p 16.00p 14.35p 16.00p 470515
24/10/2023 14.25p 15.00p 14.01p 14.50p 683828
23/10/2023 16.25p 17.00p 14.00p 14.25p 1261656
20/10/2023 16.75p 17.50p 16.00p 16.25p 609013
19/10/2023 16.25p 18.50p 15.50p 15.80p 1380507
18/10/2023 18.00p 18.00p 15.00p 15.80p 1393247
17/10/2023 19.50p 22.00p 15.00p 18.00p 3361221
16/10/2023 14.50p 21.00p 14.15p 19.00p 7960498
13/10/2023 12.50p 15.00p 12.00p 14.00p 2795914
12/10/2023 11.50p 14.00p 10.50p 12.70p 6350528
11/10/2023 12.50p 13.00p 10.80p 10.80p 2270940
10/10/2023 13.50p 15.10p 12.00p 12.50p 3044215
09/10/2023 15.50p 20.00p 11.00p 13.50p 4574990
06/10/2023 19.00p 20.00p 15.00p 15.40p 2433728
05/10/2023 19.50p 25.00p 18.00p 19.30p 1749990
04/10/2023 22.50p 25.00p 15.00p 20.40p 1934392
03/10/2023 22.50p 30.00p 20.00p 22.00p 1574813
02/10/2023 27.50p 30.00p 20.00p 24.00p 1750971
29/09/2023 32.50p 35.00p 24.16p 26.00p 2279762
28/09/2023 35.00p 38.00p 30.00p 32.00p 654881
27/09/2023 32.50p 40.00p 30.00p 32.50p 930231
26/09/2023 32.50p 35.00p 29.00p 30.40p 606924
25/09/2023 30.00p 35.00p 29.33p 32.50p 1001992
22/09/2023 30.00p 35.00p 25.00p 30.00p 550749
21/09/2023 32.50p 35.00p 25.00p 30.00p 1035809
20/09/2023 30.00p 35.00p 25.00p 30.00p 1052255
19/09/2023 35.00p 40.00p 25.00p 29.60p 1283779
18/09/2023 32.50p 40.00p 30.00p 35.60p 1423359
15/09/2023 27.50p 40.00p 25.00p 35.00p 2716846
14/09/2023 40.00p 44.00p 25.00p 30.20p 2151374
13/09/2023 35.00p 45.00p 30.00p 39.00p 1747269
12/09/2023 47.50p 55.00p 30.00p 35.00p 3836367
11/09/2023 52.50p 60.00p 45.00p 46.00p 1096966
08/09/2023 60.00p 65.00p 45.00p 50.50p 1614567
07/09/2023 65.00p 70.00p 55.00p 58.00p 1106557
06/09/2023 75.00p 80.00p 60.00p 60.00p 1027656
05/09/2023 72.50p 80.00p 70.00p 75.00p 809817
04/09/2023 65.00p 75.00p 63.25p 71.00p 742362
01/09/2023 77.50p 85.00p 60.00p 62.50p 1178716
31/08/2023 75.00p 85.00p 70.00p 77.00p 1439611
30/08/2023 67.50p 80.00p 65.00p 74.00p 1508937
29/08/2023 55.00p 70.00p 54.50p 64.00p 1162600
25/08/2023 50.00p 60.00p 48.88p 55.00p 1129852
24/08/2023 40.00p 55.00p 39.28p 50.00p 916387
23/08/2023 52.50p 53.90p 35.00p 43.00p 1481666
22/08/2023 67.50p 75.00p 40.00p 51.00p 1198966
21/08/2023 77.50p 80.00p 67.00p 67.00p 639610
18/08/2023 87.50p 90.00p 75.00p 76.00p 757583
17/08/2023 90.00p 100.00p 85.00p 87.00p 512137
16/08/2023 105.00p 110.00p 80.00p 85.00p 890442
15/08/2023 112.50p 115.00p 100.00p 101.00p 503245
14/08/2023 112.50p 120.00p 105.00p 113.00p 509863
11/08/2023 110.00p 114.00p 100.00p 102.50p 265090
10/08/2023 112.50p 120.00p 105.00p 105.00p 362087
09/08/2023 120.00p 125.00p 110.00p 114.00p 334796
08/08/2023 125.00p 131.00p 115.00p 122.00p 415789
07/08/2023 125.00p 130.00p 112.60p 121.00p 578763
04/08/2023 125.00p 130.00p 115.00p 120.00p 537681
03/08/2023 120.00p 130.00p 110.00p 124.00p 746399
02/08/2023 115.00p 122.00p 105.00p 120.00p 536637
01/08/2023 120.00p 125.00p 100.00p 120.00p 938010
31/07/2023 92.50p 125.00p 90.00p 120.00p 1126551
28/07/2023 117.50p 123.00p 85.00p 100.00p 1131331
27/07/2023 122.50p 125.00p 95.00p 117.50p 1301942
26/07/2023 142.50p 158.00p 115.00p 123.00p 894753
25/07/2023 137.50p 145.00p 110.00p 145.00p 1054500
24/07/2023 160.00p 170.00p 130.00p 138.00p 1111076
21/07/2023 162.50p 175.00p 150.00p 164.00p 839262
20/07/2023 160.00p 170.00p 125.00p 165.00p 1434259
19/07/2023 142.50p 155.00p 135.00p 151.00p 1061364
18/07/2023 120.00p 145.00p 120.00p 135.00p 979863
17/07/2023 112.50p 135.00p 110.00p 125.00p 887525
14/07/2023 117.50p 125.00p 105.00p 115.00p 436873
13/07/2023 117.50p 125.00p 108.55p 116.00p 605325
12/07/2023 105.00p 130.00p 95.00p 109.00p 868010
11/07/2023 75.00p 115.00p 70.00p 105.00p 1031388
10/07/2023 125.00p 135.00p 70.00p 77.00p 1416699
07/07/2023 157.50p 180.00p 119.00p 119.00p 1612110
06/07/2023 130.00p 170.00p 120.00p 150.00p 2444226
05/07/2023 100.00p 130.00p 98.00p 127.00p 1471508
04/07/2023 95.00p 135.00p 90.00p 102.00p 1799192
03/07/2023 65.00p 100.00p 62.00p 94.00p 1139043
30/06/2023 65.00p 70.00p 57.00p 64.00p 390905
29/06/2023 60.00p 74.80p 55.00p 62.00p 491470
28/06/2023 55.00p 70.00p 49.02p 65.00p 495258
27/06/2023 70.00p 90.00p 45.00p 60.00p 359745
26/06/2023 80.00p 98.00p 56.00p 72.00p 392529
23/06/2023 100.00p 120.00p 66.60p 80.00p 346045
22/06/2023 85.00p 100.00p 70.00p 80.00p 289909
21/06/2023 85.00p 100.00p 72.40p 87.00p 500905
20/06/2023 80.00p 100.00p 70.00p 85.00p 747395
19/06/2023 33.00p 113.00p 33.00p 80.00p 1053374
16/06/2023 25.00p 38.00p 25.00p 33.20p 2322462
15/06/2023 25.00p 25.20p 22.00p 23.20p 6132499
14/06/2023 22.50p 25.00p 22.00p 25.00p 182500
13/06/2023 22.50p 25.00p 22.50p 23.80p 103000
12/06/2023 22.50p 23.00p 22.50p 22.50p 10000
09/06/2023 22.50p 22.50p 22.00p 22.50p 5000000
08/06/2023 22.50p 22.50p 22.50p 22.50p 0
07/06/2023 22.50p 23.00p 22.50p 22.50p 100000
06/06/2023 25.00p 25.00p 21.00p 21.00p 4357999
05/06/2023 25.00p 25.00p 25.00p 25.00p 0
02/06/2023 25.00p 25.00p 22.20p 25.00p 4000
01/06/2023 24.00p 25.00p 23.00p 25.00p 44647
31/05/2023 21.50p 24.00p 21.50p 24.00p 0
30/05/2023 21.50p 22.00p 21.50p 21.50p 3753

*Close Price adjusted for both dividends and splits