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:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
RC365 Holding (RCGH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 16/05/2024 | 3.35p | 3.50p | 3.14p | 3.20p | 396186 |
| 15/05/2024 | 3.55p | 3.58p | 3.22p | 3.35p | 672332 |
| 14/05/2024 | 3.65p | 3.68p | 3.50p | 3.55p | 1720526 |
| 13/05/2024 | 3.65p | 3.80p | 3.50p | 3.50p | 592364 |
| 10/05/2024 | 3.55p | 3.71p | 3.50p | 3.50p | 769770 |
| 09/05/2024 | 3.65p | 3.70p | 3.50p | 3.58p | 1705770 |
| 08/05/2024 | 3.70p | 3.74p | 3.60p | 3.60p | 427535 |
| 07/05/2024 | 3.80p | 4.00p | 3.60p | 3.70p | 358026 |
| 03/05/2024 | 3.80p | 3.98p | 3.64p | 3.80p | 351296 |
| 02/05/2024 | 3.68p | 4.00p | 3.08p | 3.80p | 2036290 |
| 01/05/2024 | 4.63p | 4.75p | 3.50p | 3.83p | 1447885 |
| 30/04/2024 | 4.75p | 5.10p | 4.50p | 4.63p | 358209 |
| 29/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 135367 |
| 26/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 788321 |
| 25/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 149753 |
| 24/04/2024 | 4.75p | 5.00p | 4.50p | 4.75p | 397410 |
| 23/04/2024 | 5.25p | 5.50p | 4.50p | 4.90p | 852174 |
| 22/04/2024 | 5.75p | 5.75p | 5.00p | 5.25p | 361925 |
| 19/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 111433 |
| 18/04/2024 | 5.85p | 5.95p | 5.50p | 5.75p | 430401 |
| 17/04/2024 | 6.10p | 6.10p | 5.70p | 5.95p | 342580 |
| 16/04/2024 | 6.10p | 6.10p | 5.90p | 6.10p | 55581 |
| 15/04/2024 | 6.10p | 6.30p | 5.90p | 6.10p | 1201136 |
| 12/04/2024 | 5.75p | 6.20p | 5.50p | 6.00p | 1746091 |
| 11/04/2024 | 5.75p | 6.00p | 5.50p | 5.75p | 589742 |
| 10/04/2024 | 7.00p | 7.45p | 5.50p | 5.75p | 1732178 |
| 09/04/2024 | 7.00p | 7.20p | 6.50p | 7.00p | 270687 |
| 08/04/2024 | 7.25p | 7.50p | 6.50p | 7.00p | 265985 |
| 05/04/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 310359 |
| 04/04/2024 | 7.75p | 8.00p | 7.00p | 7.25p | 1086485 |
| 03/04/2024 | 7.75p | 8.00p | 7.20p | 7.75p | 622458 |
| 02/04/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 70330 |
| 28/03/2024 | 7.75p | 8.00p | 7.50p | 7.75p | 287348 |
| 27/03/2024 | 8.00p | 8.05p | 7.50p | 7.75p | 386405 |
| 26/03/2024 | 7.75p | 8.40p | 7.60p | 8.00p | 384311 |
| 25/03/2024 | 8.25p | 8.40p | 7.50p | 8.10p | 432071 |
| 22/03/2024 | 8.25p | 8.50p | 7.50p | 8.25p | 508111 |
| 21/03/2024 | 8.25p | 8.50p | 8.00p | 8.25p | 484875 |
| 20/03/2024 | 8.75p | 8.75p | 8.50p | 8.40p | 908363 |
| 19/03/2024 | 8.75p | 9.50p | 8.00p | 8.50p | 103550 |
| 18/03/2024 | 8.75p | 9.10p | 8.10p | 8.10p | 269451 |
| 15/03/2024 | 8.75p | 9.00p | 8.08p | 8.75p | 580939 |
| 14/03/2024 | 8.75p | 8.75p | 8.13p | 8.75p | 43242 |
| 13/03/2024 | 8.75p | 9.50p | 8.00p | 8.75p | 333788 |
| 12/03/2024 | 8.75p | 9.50p | 8.00p | 8.10p | 235676 |
| 11/03/2024 | 8.75p | 9.24p | 8.10p | 8.75p | 298627 |
| 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 |
*Close Price adjusted for both dividends and splits