RC365 Holding (RCGH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RC365 Holding

Date Open High Low Close* Volume
08/09/2023 60.00p 65.00p 45.00p 50.50p 1614567
07/09/2023 65.00p 70.00p 55.00p 58.00p 1106557
06/09/2023 75.00p 80.00p 60.00p 60.00p 1027656
05/09/2023 72.50p 80.00p 70.00p 75.00p 809817
04/09/2023 65.00p 75.00p 63.25p 71.00p 742362
01/09/2023 77.50p 85.00p 60.00p 62.50p 1178716
31/08/2023 75.00p 85.00p 70.00p 77.00p 1439611
30/08/2023 67.50p 80.00p 65.00p 74.00p 1508937
29/08/2023 55.00p 70.00p 54.50p 64.00p 1162600
25/08/2023 50.00p 60.00p 48.88p 55.00p 1129852
24/08/2023 40.00p 55.00p 39.28p 50.00p 916387
23/08/2023 52.50p 53.90p 35.00p 43.00p 1481666
22/08/2023 67.50p 75.00p 40.00p 51.00p 1198966
21/08/2023 77.50p 80.00p 67.00p 67.00p 639610
18/08/2023 87.50p 90.00p 75.00p 76.00p 757583
17/08/2023 90.00p 100.00p 85.00p 87.00p 512137
16/08/2023 105.00p 110.00p 80.00p 85.00p 890442
15/08/2023 112.50p 115.00p 100.00p 101.00p 503245
14/08/2023 112.50p 120.00p 105.00p 113.00p 509863
11/08/2023 110.00p 114.00p 100.00p 102.50p 265090
10/08/2023 112.50p 120.00p 105.00p 105.00p 362087
09/08/2023 120.00p 125.00p 110.00p 114.00p 334796
08/08/2023 125.00p 131.00p 115.00p 122.00p 415789
07/08/2023 125.00p 130.00p 112.60p 121.00p 578763
04/08/2023 125.00p 130.00p 115.00p 120.00p 537681
03/08/2023 120.00p 130.00p 110.00p 124.00p 746399
02/08/2023 115.00p 122.00p 105.00p 120.00p 536637
01/08/2023 120.00p 125.00p 100.00p 120.00p 938010
31/07/2023 92.50p 125.00p 90.00p 120.00p 1126551
28/07/2023 117.50p 123.00p 85.00p 100.00p 1131331
27/07/2023 122.50p 125.00p 95.00p 117.50p 1301942
26/07/2023 142.50p 158.00p 115.00p 123.00p 894753
25/07/2023 137.50p 145.00p 110.00p 145.00p 1054500
24/07/2023 160.00p 170.00p 130.00p 138.00p 1111076
21/07/2023 162.50p 175.00p 150.00p 164.00p 839262
20/07/2023 160.00p 170.00p 125.00p 165.00p 1434259
19/07/2023 142.50p 155.00p 135.00p 151.00p 1061364
18/07/2023 120.00p 145.00p 120.00p 135.00p 979863
17/07/2023 112.50p 135.00p 110.00p 125.00p 887525
14/07/2023 117.50p 125.00p 105.00p 115.00p 436873
13/07/2023 117.50p 125.00p 108.55p 116.00p 605325
12/07/2023 105.00p 130.00p 95.00p 109.00p 868010
11/07/2023 75.00p 115.00p 70.00p 105.00p 1031388
10/07/2023 125.00p 135.00p 70.00p 77.00p 1416699
07/07/2023 157.50p 180.00p 119.00p 119.00p 1612110
06/07/2023 130.00p 170.00p 120.00p 150.00p 2444226
05/07/2023 100.00p 130.00p 98.00p 127.00p 1471508
04/07/2023 95.00p 135.00p 90.00p 102.00p 1799192
03/07/2023 65.00p 100.00p 62.00p 94.00p 1139043
30/06/2023 65.00p 70.00p 57.00p 64.00p 390905
29/06/2023 60.00p 74.80p 55.00p 62.00p 491470
28/06/2023 55.00p 70.00p 49.02p 65.00p 495258
27/06/2023 70.00p 90.00p 45.00p 60.00p 359745
26/06/2023 80.00p 98.00p 56.00p 72.00p 392529
23/06/2023 100.00p 120.00p 66.60p 80.00p 346045
22/06/2023 85.00p 100.00p 70.00p 80.00p 289909
21/06/2023 85.00p 100.00p 72.40p 87.00p 500905
20/06/2023 80.00p 100.00p 70.00p 85.00p 747395
19/06/2023 33.00p 113.00p 33.00p 80.00p 1053374
16/06/2023 25.00p 38.00p 25.00p 33.20p 2322462
15/06/2023 25.00p 25.20p 22.00p 23.20p 6132499
14/06/2023 22.50p 25.00p 22.00p 25.00p 182500
13/06/2023 22.50p 25.00p 22.50p 23.80p 103000
12/06/2023 22.50p 23.00p 22.50p 22.50p 10000
09/06/2023 22.50p 22.50p 22.00p 22.50p 5000000
08/06/2023 22.50p 22.50p 22.50p 22.50p 0
07/06/2023 22.50p 23.00p 22.50p 22.50p 100000
06/06/2023 25.00p 25.00p 21.00p 21.00p 4357999
05/06/2023 25.00p 25.00p 25.00p 25.00p 0
02/06/2023 25.00p 25.00p 22.20p 25.00p 4000
01/06/2023 24.00p 25.00p 23.00p 25.00p 44647
31/05/2023 21.50p 24.00p 21.50p 24.00p 0
30/05/2023 21.50p 22.00p 21.50p 21.50p 3753
26/05/2023 21.50p 21.50p 20.00p 21.50p 180000
25/05/2023 21.50p 21.50p 20.00p 21.50p 70000
24/05/2023 21.50p 21.50p 18.35p 21.50p 57936
23/05/2023 21.50p 21.50p 20.80p 21.50p 20000
22/05/2023 21.50p 21.50p 18.07p 21.50p 5100
19/05/2023 21.50p 21.50p 21.50p 21.50p 0
18/05/2023 21.50p 21.50p 21.50p 21.50p 0
17/05/2023 21.50p 21.50p 21.50p 21.50p 0
16/05/2023 21.50p 21.50p 21.50p 21.50p 0
15/05/2023 21.50p 21.50p 21.50p 21.50p 0
12/05/2023 21.50p 21.50p 21.50p 21.50p 0
11/05/2023 21.50p 21.50p 21.50p 21.50p 0
10/05/2023 21.50p 21.50p 21.50p 21.50p 0
09/05/2023 21.50p 21.50p 21.50p 21.50p 0
05/05/2023 21.50p 21.50p 21.50p 21.50p 0
04/05/2023 21.50p 21.50p 21.50p 21.50p 0
03/05/2023 21.50p 21.50p 21.50p 21.50p 0
02/05/2023 20.50p 22.60p 20.50p 22.60p 22147
28/04/2023 20.50p 20.50p 20.50p 20.50p 0
27/04/2023 20.50p 20.50p 20.50p 20.50p 0
26/04/2023 20.50p 20.50p 20.50p 20.50p 0
25/04/2023 20.50p 20.50p 20.50p 20.50p 0
24/04/2023 20.50p 20.50p 20.00p 20.50p 0
21/04/2023 22.50p 22.50p 20.00p 20.00p 22147
20/04/2023 22.50p 22.50p 22.50p 22.50p 0
19/04/2023 22.50p 22.50p 22.50p 22.50p 0
18/04/2023 22.50p 22.50p 22.50p 22.50p 0
17/04/2023 22.50p 22.50p 22.50p 22.50p 0
14/04/2023 22.50p 22.50p 22.50p 22.50p 0
13/04/2023 22.50p 22.50p 22.50p 22.50p 0
12/04/2023 22.50p 22.50p 22.50p 22.50p 0
11/04/2023 22.50p 22.50p 22.50p 22.50p 0
06/04/2023 22.50p 22.50p 22.50p 22.50p 0
05/04/2023 22.50p 22.50p 22.50p 22.50p 0
04/04/2023 22.50p 22.50p 22.50p 22.50p 0
03/04/2023 21.00p 25.00p 21.00p 22.50p 37985
31/03/2023 21.00p 25.00p 21.00p 24.80p 40078
30/03/2023 21.00p 23.00p 21.00p 23.00p 29873
29/03/2023 21.00p 21.00p 21.00p 21.00p 0
28/03/2023 21.00p 21.00p 21.00p 21.00p 0
27/03/2023 21.00p 21.00p 21.00p 21.00p 0
24/03/2023 21.00p 21.00p 21.00p 21.00p 0
23/03/2023 21.00p 21.00p 21.00p 21.00p 0
22/03/2023 21.00p 21.00p 21.00p 21.00p 0
21/03/2023 21.00p 21.00p 21.00p 21.00p 0
20/03/2023 21.00p 21.00p 21.00p 21.00p 0
17/03/2023 20.00p 21.00p 20.00p 21.00p 0
16/03/2023 21.00p 24.00p 21.00p 21.00p 20000
15/03/2023 21.00p 24.00p 21.00p 24.00p 47327
14/03/2023 21.00p 23.00p 21.00p 23.00p 57673
13/03/2023 21.00p 21.00p 21.00p 21.00p 0
10/03/2023 21.00p 21.00p 21.00p 21.00p 0
09/03/2023 21.00p 21.00p 21.00p 21.00p 0
08/03/2023 21.00p 21.00p 21.00p 21.00p 0
07/03/2023 21.00p 21.00p 21.00p 21.00p 0
06/03/2023 21.00p 21.00p 21.00p 21.00p 0
03/03/2023 21.00p 21.00p 21.00p 21.00p 0
02/03/2023 21.00p 21.00p 21.00p 21.00p 0
01/03/2023 21.00p 21.00p 21.00p 21.00p 0
28/02/2023 21.00p 21.00p 21.00p 21.00p 0
27/02/2023 21.00p 21.00p 21.00p 21.00p 0
24/02/2023 21.00p 21.00p 21.00p 21.00p 0
23/02/2023 21.00p 21.00p 21.00p 21.00p 0
22/02/2023 21.00p 21.00p 21.00p 21.00p 0
21/02/2023 21.00p 21.00p 21.00p 21.00p 0
20/02/2023 21.00p 21.00p 21.00p 21.00p 0
17/02/2023 21.00p 25.00p 21.00p 25.00p 38340
16/02/2023 21.00p 24.00p 21.00p 24.00p 16660
15/02/2023 21.00p 22.80p 21.00p 22.80p 20000
14/02/2023 21.00p 23.80p 21.00p 21.00p 3256
13/02/2023 19.00p 19.00p 19.00p 19.00p 0
10/02/2023 19.00p 19.00p 19.00p 19.00p 0
09/02/2023 19.00p 19.00p 19.00p 19.00p 0
08/02/2023 19.00p 19.00p 19.00p 19.00p 0
07/02/2023 19.00p 19.00p 19.00p 19.00p 0
06/02/2023 19.00p 19.00p 19.00p 19.00p 0
03/02/2023 19.00p 19.00p 19.00p 19.00p 0
02/02/2023 19.00p 19.00p 19.00p 19.00p 0
01/02/2023 19.00p 19.00p 19.00p 19.00p 0
31/01/2023 19.00p 19.00p 19.00p 19.00p 0
30/01/2023 19.00p 19.00p 19.00p 19.00p 0
27/01/2023 19.00p 19.00p 19.00p 19.00p 0
26/01/2023 19.00p 19.00p 19.00p 19.00p 0
25/01/2023 19.00p 19.00p 19.00p 19.00p 0
24/01/2023 19.00p 19.00p 19.00p 19.00p 0
23/01/2023 19.00p 19.00p 19.00p 19.00p 0
20/01/2023 19.00p 19.00p 19.00p 19.00p 0
19/01/2023 19.00p 20.00p 19.00p 19.00p 16714
18/01/2023 19.00p 20.00p 19.00p 19.00p 5000
17/01/2023 19.00p 20.00p 19.00p 19.00p 10000
16/01/2023 19.00p 19.00p 19.00p 19.00p 0
13/01/2023 19.00p 19.00p 19.00p 19.00p 0
12/01/2023 19.00p 19.00p 19.00p 19.00p 0
11/01/2023 19.00p 19.00p 19.00p 19.00p 0
10/01/2023 19.00p 19.00p 19.00p 19.00p 0
09/01/2023 19.00p 19.00p 19.00p 19.00p 0
06/01/2023 19.00p 19.00p 19.00p 19.00p 0
05/01/2023 19.00p 19.00p 19.00p 19.00p 0
04/01/2023 19.00p 19.00p 19.00p 19.00p 0
03/01/2023 19.00p 19.00p 19.00p 19.00p 0
30/12/2022 19.00p 19.00p 19.00p 19.00p 0
29/12/2022 19.00p 19.00p 19.00p 19.00p 0
28/12/2022 19.00p 19.00p 19.00p 19.00p 0
23/12/2022 19.00p 19.00p 19.00p 19.00p 0
22/12/2022 20.00p 20.00p 20.00p 20.00p 4500
21/12/2022 20.00p 20.00p 20.00p 20.00p 0
20/12/2022 20.00p 20.00p 20.00p 20.00p 0
19/12/2022 20.00p 20.00p 20.00p 20.00p 0
16/12/2022 20.00p 20.00p 20.00p 20.00p 0
15/12/2022 20.00p 20.00p 20.00p 20.00p 0
14/12/2022 20.00p 20.00p 20.00p 20.00p 0
13/12/2022 20.00p 20.00p 20.00p 20.00p 0
12/12/2022 20.00p 20.00p 20.00p 20.00p 0
09/12/2022 20.00p 20.00p 20.00p 20.00p 0
08/12/2022 20.00p 20.00p 20.00p 20.00p 0
07/12/2022 20.00p 20.00p 20.00p 20.00p 0
06/12/2022 20.00p 20.00p 20.00p 20.00p 0
05/12/2022 20.00p 20.00p 20.00p 20.00p 0
02/12/2022 20.00p 20.00p 20.00p 20.00p 0
01/12/2022 20.00p 20.00p 20.00p 20.00p 0
30/11/2022 20.00p 20.00p 20.00p 20.00p 0
29/11/2022 20.00p 20.00p 20.00p 20.00p 0
28/11/2022 20.00p 20.00p 20.00p 20.00p 0
25/11/2022 20.00p 20.00p 20.00p 20.00p 0
24/11/2022 20.00p 20.00p 20.00p 20.00p 0
23/11/2022 20.00p 20.00p 20.00p 20.00p 0
22/11/2022 20.00p 20.00p 20.00p 20.00p 0

*Close Price adjusted for both dividends and splits