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:
- Sell SIG (SHI) by Steve Moore in ShareProphets
- Avoid Impax Asset Management Group (IPX) by Steve Moore in ShareProphets
- Sell Van Elle Holdings (VANL) by Tom Winnifrith in ShareProphets
- Sell Van Elle Holdings (VANL) by Steve Moore in ShareProphets
- Hold Essentra (ESNT) by Deutsche Bank
- Hold RS Group (RS1) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Buy Tesco (TSCO) by Deutsche Bank
- Buy Sainsbury (J) (SBRY) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Deutsche Bank
- Buy Victrex plc (VCT) by Canaccord Genuity
- Buy Sirius Real Estate Ltd. (SRE) by Berenberg
- Buy Rio Tinto (RIO) by Simon Watkins in The Motley Fool
- Neutral Shell (SHEL) by ODDO BHF
- Buy GSK (GSK) by Jefferies
- Equal Weight Rotork (ROR) by Barclays
- Buy Weir Group (WEIR) by Citi
- Neutral Rio Tinto (RIO) by Citi
- Buy Fresnillo (FRES) by Citi
- Buy Glencore (GLEN) by Citi
RC365 Holding (RCGH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits