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 |
|---|---|---|---|---|---|
| 27/02/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 1544128 |
| 26/02/2025 | 1.15p | 1.17p | 1.11p | 1.15p | 153254 |
| 25/02/2025 | 1.15p | 1.22p | 1.10p | 1.15p | 1786260 |
| 24/02/2025 | 1.05p | 1.20p | 1.00p | 1.15p | 2507193 |
| 21/02/2025 | 1.50p | 1.60p | 1.00p | 1.05p | 14774889 |
| 20/02/2025 | 1.55p | 1.60p | 1.40p | 1.50p | 15794 |
| 19/02/2025 | 1.60p | 1.70p | 1.50p | 1.55p | 84599 |
| 18/02/2025 | 1.60p | 1.70p | 1.45p | 1.60p | 191448 |
| 17/02/2025 | 1.60p | 1.70p | 1.50p | 1.60p | 1039860 |
| 14/02/2025 | 1.75p | 1.83p | 1.50p | 1.60p | 475289 |
| 13/02/2025 | 1.75p | 1.83p | 1.62p | 1.75p | 73111 |
| 12/02/2025 | 1.70p | 1.83p | 1.63p | 1.75p | 276242 |
| 11/02/2025 | 1.60p | 1.80p | 1.52p | 1.70p | 881178 |
| 10/02/2025 | 1.65p | 1.69p | 1.50p | 1.60p | 258083 |
| 07/02/2025 | 1.70p | 1.80p | 1.60p | 1.65p | 276368 |
| 06/02/2025 | 1.70p | 1.80p | 1.60p | 1.72p | 34995 |
| 05/02/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 264899 |
| 04/02/2025 | 1.70p | 1.80p | 1.60p | 1.70p | 569285 |
| 03/02/2025 | 1.80p | 1.84p | 1.60p | 1.70p | 334779 |
| 31/01/2025 | 1.80p | 1.90p | 1.70p | 1.80p | 40941 |
| 30/01/2025 | 1.80p | 1.87p | 1.67p | 1.67p | 285808 |
| 29/01/2025 | 1.90p | 1.90p | 1.70p | 1.80p | 656061 |
| 28/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 146628 |
| 27/01/2025 | 2.00p | 2.09p | 1.80p | 1.90p | 439473 |
| 24/01/2025 | 2.05p | 2.20p | 1.82p | 2.00p | 81755 |
| 23/01/2025 | 2.10p | 2.20p | 1.90p | 2.05p | 421633 |
| 22/01/2025 | 1.80p | 2.10p | 1.70p | 2.10p | 2289100 |
| 21/01/2025 | 2.10p | 2.20p | 1.70p | 1.80p | 1698006 |
| 20/01/2025 | 2.45p | 2.50p | 2.00p | 2.10p | 4118134 |
| 17/01/2025 | 2.10p | 2.70p | 2.00p | 2.45p | 4883055 |
| 16/01/2025 | 2.10p | 2.20p | 2.00p | 2.10p | 1902341 |
| 15/01/2025 | 2.25p | 2.60p | 2.00p | 2.10p | 2897046 |
| 14/01/2025 | 3.30p | 4.30p | 2.00p | 2.45p | 29281360 |
| 13/01/2025 | 2.10p | 3.47p | 2.00p | 3.47p | 5440657 |
| 10/01/2025 | 1.60p | 2.30p | 1.60p | 2.10p | 2875415 |
| 09/01/2025 | 1.55p | 1.70p | 1.48p | 1.60p | 432722 |
| 08/01/2025 | 1.55p | 1.69p | 1.44p | 1.55p | 298758 |
| 07/01/2025 | 1.40p | 1.70p | 1.27p | 1.55p | 1444411 |
| 06/01/2025 | 1.30p | 1.50p | 0.90p | 0.90p | 350785 |
| 03/01/2025 | 1.35p | 1.43p | 1.27p | 1.35p | 80787 |
| 02/01/2025 | 1.30p | 1.50p | 1.20p | 1.35p | 170683 |
| 31/12/2024 | 1.30p | 1.43p | 1.27p | 1.30p | 7999 |
| 30/12/2024 | 1.30p | 1.43p | 1.27p | 1.30p | 100688 |
| 27/12/2024 | 1.30p | 1.44p | 1.27p | 1.30p | 7123 |
| 24/12/2024 | 1.30p | 1.50p | 1.10p | 1.30p | 142770 |
| 23/12/2024 | 1.30p | 1.46p | 1.26p | 1.30p | 92622 |
| 20/12/2024 | 1.30p | 1.46p | 1.30p | 1.30p | 86909 |
| 19/12/2024 | 1.30p | 1.50p | 1.26p | 1.30p | 834625 |
| 18/12/2024 | 1.30p | 1.50p | 1.10p | 1.30p | 292593 |
| 17/12/2024 | 1.25p | 1.29p | 1.10p | 1.25p | 247200 |
| 16/12/2024 | 1.25p | 1.38p | 1.13p | 1.25p | 210746 |
| 13/12/2024 | 1.25p | 1.39p | 1.12p | 1.25p | 100139 |
| 12/12/2024 | 1.30p | 1.30p | 1.10p | 1.25p | 208546 |
| 11/12/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 198259 |
| 10/12/2024 | 1.30p | 1.38p | 1.20p | 1.30p | 131728 |
| 09/12/2024 | 1.30p | 1.31p | 1.20p | 1.30p | 318483 |
| 06/12/2024 | 1.35p | 1.40p | 1.20p | 1.30p | 659452 |
| 05/12/2024 | 1.40p | 1.50p | 1.30p | 1.35p | 581302 |
| 04/12/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 316676 |
| 03/12/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 100802 |
| 02/12/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 283898 |
| 29/11/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 236284 |
| 28/11/2024 | 1.40p | 1.40p | 1.32p | 1.40p | 207772 |
| 27/11/2024 | 1.40p | 1.44p | 1.32p | 1.40p | 28155 |
| 26/11/2024 | 1.45p | 1.45p | 1.32p | 1.40p | 407441 |
| 25/11/2024 | 1.45p | 1.45p | 1.32p | 1.45p | 616028 |
| 22/11/2024 | 1.60p | 1.70p | 1.30p | 1.45p | 700630 |
| 21/11/2024 | 1.25p | 1.73p | 1.10p | 1.60p | 3265476 |
| 20/11/2024 | 1.50p | 1.60p | 1.11p | 1.25p | 863607 |
| 19/11/2024 | 1.50p | 1.63p | 1.40p | 1.50p | 558991 |
| 18/11/2024 | 1.50p | 1.59p | 1.47p | 1.50p | 147264 |
| 15/11/2024 | 1.50p | 1.57p | 1.44p | 1.50p | 79645 |
| 14/11/2024 | 1.50p | 1.57p | 1.43p | 1.50p | 140526 |
| 13/11/2024 | 1.50p | 1.57p | 1.41p | 1.50p | 13188 |
| 12/11/2024 | 1.60p | 1.70p | 1.40p | 1.50p | 1308275 |
| 11/11/2024 | 1.45p | 1.70p | 1.37p | 1.60p | 1100322 |
| 08/11/2024 | 1.35p | 1.60p | 1.30p | 1.45p | 829940 |
| 07/11/2024 | 1.35p | 1.38p | 1.27p | 1.35p | 172154 |
| 06/11/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 197567 |
| 05/11/2024 | 1.35p | 1.39p | 1.31p | 1.35p | 79054 |
| 04/11/2024 | 1.35p | 1.38p | 1.31p | 1.35p | 41304 |
| 01/11/2024 | 1.35p | 1.38p | 1.31p | 1.35p | 21002 |
| 31/10/2024 | 1.35p | 1.40p | 1.27p | 1.40p | 188241 |
| 30/10/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 841864 |
| 29/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 189686 |
| 28/10/2024 | 1.40p | 1.40p | 1.31p | 1.40p | 46800 |
| 25/10/2024 | 1.40p | 1.40p | 1.30p | 1.40p | 56524 |
| 24/10/2024 | 1.40p | 1.70p | 1.30p | 1.40p | 69961 |
| 23/10/2024 | 1.40p | 1.43p | 1.33p | 1.40p | 66853 |
| 22/10/2024 | 1.40p | 1.43p | 1.30p | 1.40p | 123528 |
| 21/10/2024 | 1.40p | 1.43p | 1.33p | 1.40p | 49327 |
| 18/10/2024 | 1.40p | 1.43p | 1.33p | 1.40p | 81298 |
| 17/10/2024 | 1.40p | 1.43p | 1.33p | 1.40p | 119884 |
| 16/10/2024 | 1.40p | 1.47p | 1.33p | 1.40p | 220376 |
| 15/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 1023168 |
| 14/10/2024 | 1.40p | 1.49p | 1.30p | 1.40p | 129665 |
| 11/10/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 539611 |
| 10/10/2024 | 1.55p | 1.60p | 1.30p | 1.40p | 437094 |
| 09/10/2024 | 1.70p | 1.80p | 1.50p | 1.55p | 269779 |
| 08/10/2024 | 1.70p | 1.80p | 1.55p | 1.70p | 542786 |
| 07/10/2024 | 1.70p | 1.72p | 1.60p | 1.70p | 151813 |
| 04/10/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 358297 |
| 03/10/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 1116279 |
| 02/10/2024 | 1.70p | 1.77p | 1.65p | 1.70p | 33280 |
| 01/10/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 334069 |
| 30/09/2024 | 1.70p | 1.75p | 1.60p | 1.70p | 151899 |
| 27/09/2024 | 1.70p | 1.75p | 1.64p | 1.70p | 24679 |
| 26/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 86734 |
| 25/09/2024 | 1.70p | 1.75p | 1.64p | 1.70p | 54796 |
| 24/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 71049 |
| 23/09/2024 | 1.70p | 1.77p | 1.63p | 1.70p | 100431 |
| 20/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 77834 |
| 19/09/2024 | 1.70p | 1.79p | 1.62p | 1.70p | 77820 |
| 18/09/2024 | 1.70p | 1.80p | 1.61p | 1.70p | 20140 |
| 17/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 185253 |
| 16/09/2024 | 1.70p | 1.73p | 1.60p | 1.70p | 353243 |
| 13/09/2024 | 1.70p | 1.80p | 1.60p | 1.80p | 273148 |
| 12/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 84382 |
| 11/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 90666 |
| 10/09/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 29991 |
| 09/09/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 3314 |
| 06/09/2024 | 1.70p | 1.70p | 1.60p | 1.70p | 86792 |
| 05/09/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 229747 |
| 04/09/2024 | 1.80p | 1.80p | 1.60p | 1.70p | 128061 |
| 03/09/2024 | 1.80p | 2.00p | 1.60p | 1.80p | 116414 |
| 02/09/2024 | 1.80p | 1.80p | 1.62p | 1.80p | 16739 |
| 30/08/2024 | 1.80p | 1.80p | 1.62p | 1.80p | 39719 |
| 29/08/2024 | 1.80p | 1.80p | 1.62p | 1.80p | 92419 |
| 28/08/2024 | 1.80p | 1.80p | 1.62p | 1.80p | 97545 |
| 27/08/2024 | 1.70p | 1.95p | 1.62p | 1.80p | 209651 |
| 23/08/2024 | 1.90p | 1.90p | 1.60p | 1.70p | 851122 |
| 22/08/2024 | 1.90p | 1.91p | 1.80p | 1.90p | 126988 |
| 21/08/2024 | 1.90p | 1.93p | 1.80p | 1.90p | 14243 |
| 20/08/2024 | 1.90p | 1.95p | 1.80p | 1.90p | 94055 |
| 19/08/2024 | 1.95p | 2.00p | 1.80p | 1.90p | 109125 |
| 16/08/2024 | 1.95p | 1.97p | 1.82p | 1.95p | 267837 |
| 15/08/2024 | 1.95p | 1.97p | 1.90p | 1.95p | 62788 |
| 14/08/2024 | 2.10p | 2.10p | 1.86p | 1.95p | 552103 |
| 13/08/2024 | 2.10p | 2.10p | 1.89p | 1.89p | 157256 |
| 12/08/2024 | 2.00p | 2.10p | 1.90p | 2.10p | 1720329 |
| 09/08/2024 | 2.00p | 2.09p | 1.90p | 2.00p | 701837 |
| 08/08/2024 | 2.10p | 2.15p | 1.90p | 2.00p | 179817 |
| 07/08/2024 | 2.10p | 2.20p | 1.95p | 2.10p | 263952 |
| 06/08/2024 | 2.10p | 2.10p | 1.95p | 2.10p | 61297 |
| 05/08/2024 | 2.10p | 2.24p | 1.90p | 2.04p | 432758 |
| 02/08/2024 | 2.15p | 2.24p | 2.02p | 2.10p | 106749 |
| 01/08/2024 | 2.15p | 2.24p | 2.00p | 2.15p | 51959 |
| 31/07/2024 | 2.10p | 2.30p | 1.90p | 2.15p | 1295102 |
| 30/07/2024 | 2.15p | 2.29p | 1.90p | 2.10p | 1050148 |
| 29/07/2024 | 2.05p | 2.20p | 1.85p | 2.00p | 419255 |
| 26/07/2024 | 2.05p | 2.10p | 1.80p | 2.05p | 1029693 |
| 25/07/2024 | 2.15p | 2.29p | 1.88p | 2.20p | 472427 |
| 24/07/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 639611 |
| 23/07/2024 | 2.63p | 2.80p | 2.00p | 2.80p | 3166934 |
| 22/07/2024 | 2.05p | 3.00p | 1.93p | 2.75p | 4523400 |
| 19/07/2024 | 2.00p | 2.20p | 1.80p | 1.95p | 301106 |
| 18/07/2024 | 1.95p | 2.07p | 1.83p | 1.95p | 91156 |
| 17/07/2024 | 1.95p | 2.07p | 1.83p | 1.95p | 76727 |
| 16/07/2024 | 1.95p | 2.07p | 1.83p | 1.95p | 301005 |
| 15/07/2024 | 1.95p | 2.10p | 1.80p | 1.95p | 86552 |
| 12/07/2024 | 1.95p | 2.10p | 1.80p | 1.95p | 159213 |
| 11/07/2024 | 1.95p | 2.10p | 1.80p | 1.95p | 290806 |
| 10/07/2024 | 1.96p | 2.10p | 1.82p | 1.86p | 164330 |
| 09/07/2024 | 1.96p | 2.10p | 1.82p | 1.96p | 451738 |
| 08/07/2024 | 1.96p | 2.09p | 1.85p | 1.96p | 20062 |
| 05/07/2024 | 1.96p | 2.10p | 1.85p | 1.96p | 264374 |
| 04/07/2024 | 1.96p | 2.10p | 1.70p | 1.96p | 17339 |
| 03/07/2024 | 1.96p | 2.10p | 1.82p | 1.96p | 210657 |
| 02/07/2024 | 1.96p | 2.09p | 1.85p | 1.96p | 112093 |
| 01/07/2024 | 1.96p | 2.09p | 1.82p | 1.96p | 154142 |
| 28/06/2024 | 1.91p | 2.10p | 1.82p | 1.96p | 427440 |
| 27/06/2024 | 1.91p | 2.00p | 1.82p | 1.91p | 186914 |
| 26/06/2024 | 2.15p | 2.15p | 1.82p | 1.91p | 1096000 |
| 25/06/2024 | 2.15p | 2.29p | 2.00p | 2.15p | 117912 |
| 24/06/2024 | 2.15p | 2.29p | 2.00p | 2.15p | 405262 |
| 21/06/2024 | 2.15p | 2.29p | 2.00p | 2.15p | 281571 |
| 20/06/2024 | 2.15p | 2.30p | 2.00p | 2.15p | 505085 |
| 19/06/2024 | 2.40p | 2.46p | 2.00p | 2.15p | 876298 |
| 18/06/2024 | 2.75p | 3.00p | 2.30p | 2.40p | 3050048 |
| 17/06/2024 | 2.75p | 2.80p | 2.51p | 2.75p | 236797 |
| 14/06/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 307171 |
| 13/06/2024 | 2.75p | 3.00p | 2.50p | 2.75p | 207316 |
| 12/06/2024 | 3.15p | 3.30p | 2.55p | 3.00p | 456788 |
| 11/06/2024 | 3.15p | 3.30p | 3.00p | 3.15p | 95398 |
| 10/06/2024 | 3.15p | 3.30p | 3.00p | 3.15p | 58369 |
| 07/06/2024 | 3.20p | 3.30p | 3.00p | 3.15p | 193368 |
| 06/06/2024 | 3.20p | 3.40p | 3.00p | 3.20p | 173673 |
| 05/06/2024 | 3.20p | 3.38p | 3.02p | 3.20p | 483340 |
| 04/06/2024 | 3.20p | 3.40p | 3.00p | 3.20p | 688465 |
| 03/06/2024 | 3.20p | 3.38p | 3.15p | 3.20p | 107440 |
| 31/05/2024 | 3.20p | 3.40p | 3.00p | 3.20p | 260154 |
| 30/05/2024 | 3.20p | 3.28p | 3.00p | 3.20p | 276999 |
| 29/05/2024 | 3.20p | 3.40p | 3.00p | 3.00p | 303729 |
| 28/05/2024 | 3.20p | 3.40p | 3.00p | 3.00p | 198781 |
| 24/05/2024 | 3.20p | 3.40p | 3.00p | 3.00p | 143495 |
| 23/05/2024 | 3.13p | 3.44p | 3.00p | 3.20p | 1052461 |
| 22/05/2024 | 3.35p | 3.50p | 3.00p | 3.13p | 1048446 |
| 21/05/2024 | 3.35p | 3.50p | 3.20p | 3.20p | 243164 |
| 20/05/2024 | 3.35p | 3.57p | 3.20p | 3.35p | 679352 |
| 17/05/2024 | 3.35p | 3.50p | 3.20p | 3.35p | 272598 |
*Close Price adjusted for both dividends and splits