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:
- Hold Foresight Group Holdings Limited NPV (FSG) by Tom Winnifrith in ShareProphets
- Hold Foresight Group Holdings Limited NPV (FSG) by Steve Moore in ShareProphets
- Avoid Quadrise (QED) by Steve Moore in ShareProphets
- Avoid Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Steve Moore in ShareProphets
- Hold Victrex plc (VCT) by Christopher Ruane in The Motley Fool
- Sell Vistry Group (VTY) by Steve Moore in ShareProphets
- Buy Avation (AVAP) by Canaccord Genuity
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Buy Babcock International Group (BAB) by Robert Stephens (The Times) in The Times - Tempus
- Overweight Hochschild Mining (HOC) by Barclays
RC Fornax PLC (RCFX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/07/2026 | 6.75p | 7.00p | 6.33p | 6.40p | 945617 |
| 08/07/2026 | 6.15p | 6.20p | 6.13p | 6.15p | 40038 |
| 07/07/2026 | 6.30p | 6.30p | 6.13p | 6.15p | 361600 |
| 06/07/2026 | 6.35p | 6.40p | 6.20p | 6.30p | 21086 |
| 03/07/2026 | 6.35p | 6.40p | 6.30p | 6.35p | 15883 |
| 02/07/2026 | 6.45p | 6.50p | 6.30p | 6.35p | 173307 |
| 01/07/2026 | 6.70p | 6.80p | 6.40p | 6.45p | 138652 |
| 30/06/2026 | 6.70p | 7.00p | 6.40p | 6.70p | 528364 |
| 29/06/2026 | 6.40p | 7.00p | 6.40p | 6.70p | 703896 |
| 26/06/2026 | 6.40p | 6.50p | 6.30p | 6.40p | 66169 |
| 25/06/2026 | 6.70p | 6.80p | 6.30p | 6.40p | 639601 |
| 24/06/2026 | 6.90p | 7.00p | 6.70p | 6.70p | 108191 |
| 23/06/2026 | 7.15p | 7.15p | 6.80p | 6.90p | 44882 |
| 22/06/2026 | 7.15p | 7.30p | 7.00p | 7.15p | 173012 |
| 19/06/2026 | 7.25p | 7.50p | 6.87p | 7.15p | 351985 |
| 18/06/2026 | 7.05p | 7.50p | 7.00p | 7.25p | 85915 |
| 17/06/2026 | 7.05p | 7.10p | 7.00p | 7.05p | 139263 |
| 16/06/2026 | 7.65p | 7.70p | 7.00p | 7.05p | 1392471 |
| 15/06/2026 | 7.85p | 8.00p | 7.65p | 7.65p | 326221 |
| 12/06/2026 | 7.60p | 8.00p | 7.60p | 7.80p | 273312 |
| 11/06/2026 | 7.85p | 8.10p | 7.50p | 7.60p | 173750 |
| 10/06/2026 | 7.85p | 7.85p | 7.60p | 7.85p | 81566 |
| 09/06/2026 | 7.85p | 8.10p | 7.60p | 7.85p | 162832 |
| 08/06/2026 | 7.85p | 8.10p | 7.47p | 7.85p | 134758 |
| 05/06/2026 | 7.50p | 7.98p | 7.40p | 7.85p | 789330 |
| 04/06/2026 | 7.85p | 8.00p | 7.30p | 7.55p | 492508 |
| 03/06/2026 | 7.90p | 8.00p | 7.70p | 7.85p | 197492 |
| 02/06/2026 | 7.80p | 8.50p | 7.80p | 8.10p | 1174798 |
| 01/06/2026 | 7.55p | 7.90p | 7.40p | 7.70p | 348034 |
| 29/05/2026 | 7.55p | 7.70p | 7.40p | 7.55p | 319911 |
| 28/05/2026 | 7.65p | 7.90p | 7.40p | 7.55p | 28109 |
| 27/05/2026 | 8.20p | 8.35p | 7.40p | 7.65p | 1348535 |
| 26/05/2026 | 7.60p | 8.30p | 7.50p | 8.20p | 2248420 |
| 22/05/2026 | 7.60p | 7.63p | 7.50p | 7.60p | 60988 |
| 21/05/2026 | 7.60p | 7.70p | 7.50p | 7.60p | 116190 |
| 20/05/2026 | 7.60p | 8.00p | 7.50p | 7.60p | 157740 |
| 19/05/2026 | 7.60p | 7.70p | 7.50p | 7.60p | 30825 |
| 18/05/2026 | 7.85p | 7.97p | 7.50p | 7.60p | 324216 |
| 15/05/2026 | 7.85p | 8.00p | 7.70p | 7.85p | 60858 |
| 14/05/2026 | 8.00p | 8.04p | 7.71p | 7.85p | 161699 |
| 13/05/2026 | 7.85p | 8.00p | 7.50p | 8.00p | 311762 |
| 12/05/2026 | 7.85p | 8.00p | 7.70p | 7.85p | 144021 |
| 11/05/2026 | 8.10p | 8.50p | 7.70p | 7.85p | 678888 |
| 08/05/2026 | 8.10p | 8.20p | 7.90p | 8.10p | 257555 |
| 07/05/2026 | 7.65p | 8.40p | 7.65p | 8.10p | 1536176 |
| 06/05/2026 | 8.25p | 8.50p | 7.50p | 7.65p | 349648 |
| 05/05/2026 | 8.25p | 8.50p | 7.60p | 8.25p | 157685 |
| 30/04/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 239663 |
| 29/04/2026 | 8.25p | 8.50p | 8.00p | 8.25p | 249867 |
| 28/04/2026 | 8.05p | 8.50p | 8.00p | 8.25p | 268127 |
| 27/04/2026 | 8.75p | 8.75p | 7.80p | 8.05p | 812908 |
| 24/04/2026 | 8.75p | 9.00p | 8.50p | 8.75p | 16581 |
| 23/04/2026 | 8.75p | 8.75p | 8.27p | 8.75p | 349485 |
| 22/04/2026 | 8.75p | 8.75p | 8.50p | 8.75p | 106159 |
| 20/04/2026 | 8.65p | 8.80p | 8.37p | 8.65p | 127600 |
| 17/04/2026 | 8.65p | 8.80p | 8.37p | 8.80p | 327962 |
| 15/04/2026 | 8.75p | 9.50p | 8.20p | 9.00p | 2011142 |
| 14/04/2026 | 11.00p | 11.50p | 8.00p | 8.50p | 29948684 |
| 13/04/2026 | 11.25p | 11.50p | 10.50p | 11.00p | 30019 |
| 10/04/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 106132 |
| 09/04/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 208231 |
| 08/04/2026 | 11.25p | 11.50p | 11.00p | 11.25p | 83237 |
| 07/04/2026 | 10.75p | 11.50p | 10.50p | 11.25p | 524380 |
| 02/04/2026 | 10.75p | 11.20p | 10.50p | 10.50p | 244937 |
| 01/04/2026 | 8.75p | 11.50p | 8.50p | 10.85p | 791117 |
| 31/03/2026 | 7.25p | 9.50p | 7.25p | 9.00p | 980502 |
| 30/03/2026 | 7.50p | 7.50p | 7.00p | 7.25p | 106083 |
| 27/03/2026 | 7.50p | 8.00p | 7.00p | 7.50p | 38829 |
| 26/03/2026 | 7.75p | 8.00p | 7.00p | 7.50p | 34365 |
| 25/03/2026 | 7.75p | 7.97p | 7.25p | 7.75p | 199310 |
| 24/03/2026 | 8.50p | 8.50p | 7.50p | 7.75p | 147108 |
| 23/03/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 125294 |
| 20/03/2026 | 8.50p | 9.00p | 8.00p | 8.50p | 17771 |
| 19/03/2026 | 8.50p | 8.50p | 8.00p | 8.50p | 63935 |
| 18/03/2026 | 8.75p | 9.00p | 8.43p | 8.45p | 154452 |
| 17/03/2026 | 8.75p | 9.00p | 8.50p | 8.75p | 127972 |
| 16/03/2026 | 9.00p | 9.50p | 8.55p | 8.75p | 161909 |
| 13/03/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 3485 |
| 12/03/2026 | 9.00p | 9.50p | 8.51p | 9.00p | 295807 |
| 11/03/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 35356 |
| 10/03/2026 | 9.00p | 9.47p | 8.93p | 9.00p | 63668 |
| 09/03/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 300720 |
| 06/03/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 13798 |
| 05/03/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 88789 |
| 04/03/2026 | 9.00p | 9.50p | 8.50p | 9.00p | 112868 |
| 03/03/2026 | 9.50p | 10.00p | 8.50p | 9.00p | 396281 |
| 02/03/2026 | 8.50p | 10.00p | 8.00p | 8.78p | 701115 |
| 27/02/2026 | 9.38p | 9.50p | 8.01p | 8.50p | 636494 |
| 26/02/2026 | 9.38p | 9.50p | 9.25p | 9.38p | 30193 |
| 25/02/2026 | 9.38p | 9.50p | 9.24p | 9.38p | 118726 |
| 24/02/2026 | 10.75p | 11.00p | 9.00p | 9.38p | 1074603 |
| 23/02/2026 | 11.50p | 12.00p | 10.50p | 10.75p | 312238 |
| 20/02/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 112733 |
| 19/02/2026 | 11.50p | 12.00p | 10.77p | 11.50p | 96183 |
| 18/02/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 36446 |
| 17/02/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 106942 |
| 16/02/2026 | 11.50p | 12.00p | 11.00p | 11.50p | 166966 |
| 13/02/2026 | 11.50p | 12.00p | 11.01p | 11.50p | 65529 |
| 12/02/2026 | 12.25p | 12.55p | 11.01p | 11.50p | 246159 |
| 11/02/2026 | 12.50p | 13.00p | 11.50p | 12.25p | 27230 |
| 10/02/2026 | 12.50p | 12.70p | 12.00p | 12.50p | 100052 |
| 09/02/2026 | 12.50p | 13.00p | 12.11p | 12.50p | 34732 |
| 06/02/2026 | 12.25p | 13.00p | 12.00p | 12.50p | 83228 |
| 05/02/2026 | 12.75p | 13.00p | 12.00p | 12.25p | 327868 |
| 04/02/2026 | 12.75p | 12.77p | 12.50p | 12.75p | 190111 |
| 03/02/2026 | 12.50p | 13.00p | 12.35p | 12.75p | 232340 |
| 02/02/2026 | 13.50p | 14.00p | 12.00p | 12.50p | 640457 |
| 30/01/2026 | 14.25p | 14.50p | 12.93p | 13.50p | 875210 |
| 29/01/2026 | 13.50p | 14.80p | 13.00p | 14.25p | 1108887 |
| 28/01/2026 | 13.00p | 14.00p | 12.90p | 13.50p | 435420 |
| 27/01/2026 | 13.00p | 13.50p | 12.30p | 13.30p | 86798 |
| 26/01/2026 | 13.25p | 13.50p | 12.50p | 13.00p | 195443 |
| 23/01/2026 | 12.50p | 13.65p | 12.50p | 13.25p | 383801 |
| 22/01/2026 | 13.00p | 14.40p | 12.23p | 12.50p | 1351920 |
| 21/01/2026 | 12.25p | 12.50p | 12.00p | 12.00p | 386500 |
| 20/01/2026 | 12.25p | 12.50p | 12.00p | 12.00p | 304034 |
| 19/01/2026 | 12.50p | 12.97p | 12.00p | 12.25p | 261129 |
| 16/01/2026 | 12.50p | 12.99p | 12.10p | 12.50p | 195914 |
| 15/01/2026 | 11.75p | 13.50p | 11.50p | 12.50p | 1144792 |
| 14/01/2026 | 11.75p | 12.00p | 11.51p | 12.00p | 382513 |
| 13/01/2026 | 12.00p | 12.20p | 11.30p | 11.75p | 447301 |
| 12/01/2026 | 12.75p | 13.00p | 11.80p | 12.00p | 527207 |
| 09/01/2026 | 13.00p | 13.50p | 12.50p | 12.75p | 345464 |
| 08/01/2026 | 14.00p | 14.50p | 12.51p | 13.00p | 875061 |
| 07/01/2026 | 11.75p | 14.40p | 11.75p | 14.00p | 2195108 |
| 06/01/2026 | 10.75p | 12.50p | 10.52p | 11.75p | 729718 |
| 05/01/2026 | 10.35p | 11.00p | 10.05p | 10.75p | 865590 |
| 02/01/2026 | 10.00p | 10.50p | 10.00p | 10.35p | 105628 |
| 31/12/2025 | 10.00p | 10.35p | 9.82p | 10.00p | 323986 |
| 30/12/2025 | 10.25p | 10.50p | 9.80p | 10.00p | 715864 |
| 29/12/2025 | 10.00p | 11.38p | 9.50p | 10.25p | 955139 |
| 24/12/2025 | 9.50p | 10.48p | 9.40p | 10.00p | 1432081 |
| 23/12/2025 | 8.50p | 10.00p | 8.04p | 9.50p | 988188 |
| 22/12/2025 | 8.25p | 8.70p | 8.10p | 8.50p | 2111910 |
| 19/12/2025 | 7.13p | 8.48p | 7.13p | 8.25p | 1087955 |
| 18/12/2025 | 7.13p | 7.50p | 6.90p | 7.13p | 392722 |
| 17/12/2025 | 7.13p | 7.50p | 6.90p | 7.13p | 121455 |
| 16/12/2025 | 7.03p | 7.12p | 6.88p | 7.03p | 300795 |
| 15/12/2025 | 7.03p | 7.27p | 6.86p | 7.03p | 277737 |
| 12/12/2025 | 7.03p | 7.27p | 7.01p | 7.03p | 180118 |
| 11/12/2025 | 7.03p | 7.27p | 6.86p | 7.03p | 407974 |
| 10/12/2025 | 7.03p | 7.30p | 6.86p | 7.03p | 1238863 |
| 09/12/2025 | 7.03p | 7.30p | 6.86p | 7.03p | 375804 |
| 08/12/2025 | 7.13p | 7.30p | 6.75p | 7.03p | 609450 |
| 05/12/2025 | 7.50p | 7.65p | 6.00p | 7.10p | 515482 |
| 04/12/2025 | 7.75p | 7.85p | 7.50p | 7.50p | 310576 |
| 03/12/2025 | 7.38p | 7.89p | 7.28p | 7.75p | 1006842 |
| 02/12/2025 | 6.50p | 8.25p | 6.50p | 7.55p | 3086534 |
| 01/12/2025 | 6.15p | 6.40p | 5.83p | 6.15p | 625060 |
| 28/11/2025 | 6.15p | 6.15p | 5.83p | 6.15p | 303427 |
| 27/11/2025 | 6.15p | 6.15p | 5.80p | 6.15p | 213901 |
| 26/11/2025 | 6.15p | 6.15p | 5.81p | 6.15p | 139090 |
| 25/11/2025 | 5.85p | 6.49p | 5.85p | 6.15p | 749661 |
| 24/11/2025 | 5.90p | 5.93p | 5.80p | 5.85p | 65761 |
| 21/11/2025 | 5.90p | 5.93p | 5.80p | 5.90p | 3234 |
| 20/11/2025 | 5.90p | 5.93p | 5.80p | 5.90p | 775 |
| 19/11/2025 | 5.90p | 5.95p | 5.80p | 5.90p | 152919 |
| 18/11/2025 | 6.25p | 6.25p | 5.80p | 5.90p | 331349 |
*Close Price adjusted for both dividends and splits