Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Aptitude Software Group (APTD) by Steve Moore in ShareProphets
- Avoid Made Tech Group (MTEC) by Steve Moore in ShareProphets
- Sell Everyman Media Group (EMAN) by Steve Moore in ShareProphets
- Hold Sainsbury (J) (SBRY) by Kepler Cheuvreux
- Buy easyJet (EZJ) by Bank of America
- Underperform Wizz Air Holdings (WIZZ) by Bank of America
- Neutral Pennon Group (PNN) by Goldman Sachs
- Buy Pearson (PSON) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Neutral Bunzl (BNZL) by Goldman Sachs
- Buy RWS Holdings (RWS) by Berenberg
- Buy Unilever (ULVR) by Deutsche Bank
- Sell Travis Perkins (TPK) by Deutsche Bank
- Overweight Diageo (DGE) by Barclays
- Underperform Ocado Group (OCDO) by Bernstein
- Buy Tesco (TSCO) by Citi
- Neutral JD Sports Fashion (JD.) by Citi
- Sell Associated British Foods (ABF) by Citi
- Buy Sage Group (SGE) by Citi
- Neutral Admiral Group (ADM) by Citi
RC365 Holding (RCGH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/12/2025 | 1.30p | 1.40p | 1.20p | 1.30p | 87155 |
| 10/12/2025 | 1.30p | 1.34p | 1.20p | 1.30p | 12401 |
| 09/12/2025 | 1.30p | 1.30p | 1.20p | 1.30p | 10069 |
| 08/12/2025 | 1.30p | 1.38p | 1.20p | 1.30p | 6006 |
| 05/12/2025 | 1.30p | 1.30p | 1.20p | 1.30p | 1972 |
| 04/12/2025 | 1.30p | 1.38p | 1.18p | 1.30p | 303802 |
| 03/12/2025 | 1.35p | 1.40p | 1.20p | 1.30p | 452297 |
| 02/12/2025 | 1.35p | 1.50p | 1.24p | 1.35p | 138631 |
| 01/12/2025 | 1.35p | 1.46p | 1.20p | 1.35p | 34720 |
| 28/11/2025 | 1.35p | 1.46p | 1.20p | 1.35p | 38477 |
| 27/11/2025 | 1.35p | 1.36p | 1.23p | 1.35p | 57404 |
| 26/11/2025 | 1.35p | 1.46p | 1.23p | 1.35p | 75683 |
| 25/11/2025 | 1.35p | 1.46p | 1.20p | 1.35p | 28171 |
| 24/11/2025 | 1.35p | 1.37p | 1.20p | 1.35p | 142837 |
| 21/11/2025 | 1.35p | 1.35p | 1.20p | 1.35p | 2912 |
| 20/11/2025 | 1.35p | 1.46p | 1.20p | 1.35p | 30257 |
| 19/11/2025 | 1.35p | 1.46p | 1.20p | 1.35p | 6486 |
| 18/11/2025 | 1.35p | 1.37p | 1.20p | 1.35p | 331064 |
| 17/11/2025 | 1.35p | 1.46p | 1.23p | 1.35p | 168 |
| 14/11/2025 | 1.35p | 1.38p | 1.20p | 1.35p | 22861 |
| 13/11/2025 | 1.35p | 1.35p | 1.22p | 1.35p | 61455 |
| 12/11/2025 | 1.35p | 1.46p | 1.20p | 1.35p | 87851 |
| 11/11/2025 | 1.35p | 1.46p | 1.22p | 1.35p | 32525 |
| 10/11/2025 | 1.35p | 1.47p | 1.20p | 1.35p | 275925 |
| 07/11/2025 | 1.35p | 1.49p | 1.20p | 1.35p | 16176 |
| 06/11/2025 | 1.35p | 1.49p | 1.22p | 1.35p | 52267 |
| 05/11/2025 | 1.35p | 1.42p | 1.20p | 1.35p | 284519 |
| 04/11/2025 | 1.40p | 1.40p | 1.22p | 1.35p | 271279 |
| 03/11/2025 | 1.40p | 1.44p | 1.30p | 1.40p | 67214 |
| 31/10/2025 | 1.40p | 1.49p | 1.30p | 1.40p | 83949 |
| 30/10/2025 | 1.40p | 1.49p | 1.30p | 1.40p | 12556 |
| 29/10/2025 | 1.40p | 1.49p | 1.30p | 1.40p | 21683 |
| 28/10/2025 | 1.40p | 1.47p | 1.30p | 1.40p | 20230 |
| 27/10/2025 | 1.40p | 1.47p | 1.30p | 1.40p | 27490 |
| 24/10/2025 | 1.40p | 1.45p | 1.33p | 1.40p | 84473 |
| 23/10/2025 | 1.40p | 1.48p | 1.33p | 1.40p | 40602 |
| 22/10/2025 | 1.40p | 1.40p | 1.30p | 1.40p | 61130 |
| 21/10/2025 | 1.65p | 1.78p | 1.30p | 1.40p | 468847 |
| 20/10/2025 | 1.65p | 1.65p | 1.50p | 1.65p | 198758 |
| 17/10/2025 | 1.65p | 1.78p | 1.49p | 1.65p | 140472 |
| 16/10/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 226713 |
| 15/10/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 165896 |
| 14/10/2025 | 1.65p | 1.77p | 1.50p | 1.65p | 136093 |
| 13/10/2025 | 1.65p | 1.80p | 1.52p | 1.65p | 98267 |
| 10/10/2025 | 1.65p | 1.77p | 1.50p | 1.65p | 148529 |
| 09/10/2025 | 1.65p | 1.65p | 1.52p | 1.65p | 151750 |
| 08/10/2025 | 1.65p | 1.77p | 1.52p | 1.65p | 15074 |
| 07/10/2025 | 1.60p | 1.77p | 1.50p | 1.65p | 641907 |
| 06/10/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 92867 |
| 03/10/2025 | 1.60p | 1.70p | 1.47p | 1.47p | 43970 |
| 02/10/2025 | 1.65p | 1.77p | 1.50p | 1.60p | 99344 |
| 01/10/2025 | 1.65p | 1.77p | 1.50p | 1.65p | 3889 |
| 30/09/2025 | 1.65p | 1.77p | 1.50p | 1.62p | 115300 |
| 29/09/2025 | 1.65p | 1.77p | 1.50p | 1.65p | 98402 |
| 26/09/2025 | 1.65p | 1.80p | 1.50p | 1.65p | 43037 |
| 25/09/2025 | 1.65p | 1.77p | 1.51p | 1.65p | 100305 |
| 24/09/2025 | 1.80p | 1.83p | 1.52p | 1.65p | 475133 |
| 23/09/2025 | 1.85p | 1.85p | 1.70p | 1.80p | 98984 |
| 22/09/2025 | 1.90p | 2.00p | 1.70p | 1.85p | 234465 |
| 19/09/2025 | 1.95p | 2.10p | 1.80p | 1.90p | 921498 |
| 18/09/2025 | 1.80p | 2.10p | 1.67p | 1.95p | 767636 |
| 17/09/2025 | 2.05p | 2.05p | 1.70p | 1.80p | 1917816 |
| 16/09/2025 | 1.25p | 2.80p | 1.25p | 2.05p | 11793087 |
| 15/09/2025 | 1.25p | 3.00p | 1.13p | 2.80p | 21509200 |
| 12/09/2025 | 1.03p | 1.29p | 1.00p | 1.23p | 2706432 |
| 11/09/2025 | 1.05p | 1.05p | 1.03p | 1.03p | 114442 |
| 10/09/2025 | 1.05p | 1.05p | 0.95p | 1.03p | 544118 |
| 09/09/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 30699 |
| 08/09/2025 | 1.10p | 1.10p | 1.00p | 1.05p | 117790 |
| 05/09/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 153567 |
| 04/09/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 80654 |
| 03/09/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 88204 |
| 02/09/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 118955 |
| 01/09/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 77524 |
| 29/08/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 291892 |
| 28/08/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 591823 |
| 27/08/2025 | 1.10p | 1.14p | 1.00p | 1.10p | 249919 |
| 26/08/2025 | 1.10p | 1.14p | 1.00p | 1.10p | 310062 |
| 22/08/2025 | 1.10p | 1.14p | 1.00p | 1.10p | 58685 |
| 21/08/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 162984 |
| 20/08/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 83259 |
| 19/08/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 567896 |
| 18/08/2025 | 1.10p | 1.10p | 1.00p | 1.10p | 43808 |
| 15/08/2025 | 1.10p | 1.14p | 1.00p | 1.10p | 67557 |
| 14/08/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 23342 |
| 13/08/2025 | 1.10p | 1.20p | 1.00p | 1.10p | 245142 |
| 12/08/2025 | 1.10p | 1.16p | 1.00p | 1.10p | 270977 |
| 11/08/2025 | 1.05p | 1.20p | 1.00p | 1.10p | 992006 |
| 08/08/2025 | 1.25p | 1.25p | 1.00p | 1.05p | 6437274 |
| 07/08/2025 | 0.95p | 1.50p | 0.90p | 1.25p | 21004288 |
| 06/08/2025 | 0.95p | 0.95p | 0.90p | 0.95p | 144347 |
| 05/08/2025 | 0.95p | 1.00p | 0.88p | 0.95p | 53299 |
| 04/08/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 24164 |
| 01/08/2025 | 0.95p | 0.95p | 0.90p | 0.95p | 265280 |
| 31/07/2025 | 0.95p | 0.97p | 0.90p | 0.95p | 226795 |
| 30/07/2025 | 0.95p | 0.98p | 0.90p | 0.95p | 206841 |
| 29/07/2025 | 0.95p | 0.98p | 0.93p | 0.95p | 33349 |
| 28/07/2025 | 0.95p | 0.98p | 0.90p | 0.95p | 276476 |
| 25/07/2025 | 0.95p | 0.98p | 0.90p | 0.95p | 79182 |
| 24/07/2025 | 0.95p | 0.97p | 0.92p | 0.95p | 34165 |
| 23/07/2025 | 0.95p | 0.98p | 0.92p | 0.95p | 97910 |
| 22/07/2025 | 0.95p | 0.98p | 0.90p | 0.95p | 191619 |
| 21/07/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 1451348 |
| 18/07/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 44835 |
| 17/07/2025 | 0.95p | 0.95p | 0.90p | 0.95p | 38861 |
| 16/07/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 168067 |
| 15/07/2025 | 1.05p | 1.05p | 0.90p | 0.95p | 443040 |
| 14/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 97945 |
| 11/07/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 23851 |
| 10/07/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 93312 |
| 09/07/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 2859 |
| 08/07/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 12861 |
| 07/07/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 3844 |
| 04/07/2025 | 1.05p | 1.10p | 0.96p | 1.05p | 250004 |
| 03/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 106445 |
| 02/07/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 162966 |
| 01/07/2025 | 1.05p | 1.09p | 1.00p | 1.05p | 340161 |
| 30/06/2025 | 1.10p | 1.10p | 1.00p | 1.05p | 464832 |
| 27/06/2025 | 1.10p | 1.19p | 1.00p | 1.10p | 87442 |
| 26/06/2025 | 1.20p | 1.30p | 1.00p | 1.10p | 960810 |
| 25/06/2025 | 1.00p | 1.40p | 0.95p | 1.20p | 6806730 |
| 24/06/2025 | 1.00p | 1.08p | 0.95p | 1.00p | 250920 |
| 23/06/2025 | 1.00p | 1.04p | 0.97p | 1.00p | 276669 |
| 20/06/2025 | 1.00p | 1.10p | 0.90p | 1.00p | 217276 |
| 19/06/2025 | 1.00p | 1.08p | 0.95p | 1.00p | 386855 |
| 18/06/2025 | 0.95p | 1.08p | 0.92p | 1.00p | 1412942 |
| 17/06/2025 | 0.95p | 1.00p | 0.86p | 0.86p | 485700 |
| 16/06/2025 | 0.95p | 0.99p | 0.92p | 0.95p | 26526 |
| 13/06/2025 | 0.95p | 0.99p | 0.92p | 0.95p | 93146 |
| 12/06/2025 | 0.95p | 0.99p | 0.92p | 0.95p | 210251 |
| 11/06/2025 | 1.03p | 1.04p | 0.90p | 0.95p | 1074586 |
| 10/06/2025 | 1.03p | 1.04p | 0.96p | 1.03p | 168569 |
| 09/06/2025 | 1.03p | 1.06p | 0.95p | 1.03p | 659518 |
| 06/06/2025 | 1.03p | 1.08p | 0.95p | 1.03p | 177792 |
| 05/06/2025 | 1.03p | 1.05p | 0.95p | 1.03p | 23133 |
| 04/06/2025 | 1.00p | 1.04p | 0.91p | 1.03p | 223696 |
| 03/06/2025 | 0.95p | 1.07p | 0.91p | 1.00p | 427564 |
| 02/06/2025 | 1.05p | 1.09p | 0.90p | 1.02p | 1018557 |
| 30/05/2025 | 1.05p | 1.08p | 1.00p | 1.05p | 128115 |
| 29/05/2025 | 1.05p | 1.07p | 1.00p | 1.05p | 191110 |
| 28/05/2025 | 1.05p | 1.08p | 1.00p | 1.05p | 196202 |
| 27/05/2025 | 1.05p | 1.08p | 1.00p | 1.05p | 700692 |
| 23/05/2025 | 1.05p | 1.08p | 1.02p | 1.05p | 258832 |
| 22/05/2025 | 1.05p | 1.08p | 1.02p | 1.05p | 411680 |
| 21/05/2025 | 1.05p | 1.05p | 1.02p | 1.05p | 559 |
| 20/05/2025 | 1.05p | 1.08p | 1.02p | 1.05p | 8712 |
| 19/05/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 255195 |
| 16/05/2025 | 1.05p | 1.06p | 0.98p | 1.05p | 50632 |
| 15/05/2025 | 1.05p | 1.05p | 1.00p | 1.05p | 131288 |
| 14/05/2025 | 1.05p | 1.07p | 1.00p | 1.05p | 368997 |
| 13/05/2025 | 1.05p | 1.07p | 1.02p | 1.05p | 49547 |
| 12/05/2025 | 1.05p | 1.08p | 1.00p | 1.05p | 28420 |
| 09/05/2025 | 1.05p | 1.10p | 1.02p | 1.05p | 56939 |
| 08/05/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 77160 |
| 07/05/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 37793 |
| 06/05/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 327919 |
| 02/05/2025 | 1.20p | 1.20p | 1.00p | 1.05p | 557836 |
| 01/05/2025 | 1.20p | 1.30p | 1.10p | 1.20p | 113930 |
| 30/04/2025 | 1.20p | 1.20p | 1.10p | 1.20p | 21772 |
| 29/04/2025 | 1.20p | 1.22p | 1.10p | 1.20p | 113211 |
| 28/04/2025 | 1.20p | 1.22p | 1.10p | 1.20p | 33570 |
| 25/04/2025 | 1.20p | 1.22p | 1.10p | 1.20p | 103306 |
| 24/04/2025 | 1.20p | 1.20p | 1.10p | 1.20p | 49695 |
| 23/04/2025 | 1.20p | 1.22p | 1.10p | 1.20p | 59688 |
| 22/04/2025 | 1.20p | 1.23p | 1.10p | 1.20p | 615221 |
| 17/04/2025 | 1.20p | 1.20p | 1.17p | 1.20p | 3323 |
| 16/04/2025 | 1.20p | 1.25p | 1.17p | 1.20p | 105013 |
| 15/04/2025 | 1.20p | 1.30p | 1.10p | 1.20p | 1121186 |
| 14/04/2025 | 1.05p | 1.30p | 1.00p | 1.20p | 1864582 |
| 11/04/2025 | 1.05p | 1.10p | 1.00p | 1.05p | 44936 |
| 10/04/2025 | 1.03p | 1.08p | 0.96p | 1.05p | 260946 |
| 09/04/2025 | 0.95p | 1.10p | 0.91p | 1.03p | 1948143 |
| 08/04/2025 | 0.93p | 0.97p | 0.90p | 0.95p | 407738 |
| 07/04/2025 | 0.93p | 0.95p | 0.90p | 0.93p | 317740 |
| 04/04/2025 | 1.05p | 1.08p | 0.90p | 0.93p | 1720792 |
| 03/04/2025 | 1.08p | 1.10p | 1.02p | 1.05p | 604648 |
| 02/04/2025 | 1.08p | 1.10p | 1.05p | 1.08p | 317769 |
| 01/04/2025 | 1.15p | 1.15p | 1.06p | 1.08p | 860511 |
| 31/03/2025 | 1.15p | 1.17p | 1.10p | 1.15p | 92850 |
| 28/03/2025 | 1.13p | 1.20p | 1.10p | 1.15p | 204127 |
| 27/03/2025 | 1.18p | 1.18p | 1.10p | 1.10p | 535173 |
| 26/03/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 526874 |
| 25/03/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 13028 |
| 24/03/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 25797 |
| 21/03/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 244500 |
| 20/03/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 326163 |
| 19/03/2025 | 1.18p | 1.19p | 1.15p | 1.18p | 607939 |
| 18/03/2025 | 1.18p | 1.19p | 1.15p | 1.15p | 148178 |
| 17/03/2025 | 1.18p | 1.18p | 1.16p | 1.18p | 590835 |
| 14/03/2025 | 1.18p | 1.20p | 1.15p | 1.18p | 91084 |
| 13/03/2025 | 1.23p | 1.23p | 1.15p | 1.22p | 303222 |
| 12/03/2025 | 1.23p | 1.23p | 1.17p | 1.23p | 103616 |
| 11/03/2025 | 1.23p | 1.28p | 1.17p | 1.23p | 36280 |
| 10/03/2025 | 1.23p | 1.30p | 1.13p | 1.15p | 145237 |
| 07/03/2025 | 1.23p | 1.29p | 1.15p | 1.23p | 47256 |
| 06/03/2025 | 1.15p | 1.30p | 1.14p | 1.23p | 1967382 |
| 05/03/2025 | 1.15p | 1.18p | 1.14p | 1.15p | 96341 |
| 04/03/2025 | 1.15p | 1.17p | 1.13p | 1.15p | 518216 |
| 03/03/2025 | 1.15p | 1.17p | 1.13p | 1.15p | 519290 |
| 28/02/2025 | 1.15p | 1.17p | 1.13p | 1.15p | 99402 |
*Close Price adjusted for both dividends and splits