RC365 Holding

(RCGH)
Sector: Industrial Support Services
1.48p
0.03p 2.07
Last updated: 11:00:15

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.60p 1.70p 1.30p 1.60p 700,630
21/11/2024 1.25p 1.73p 1.10p 1.60p 3,265,476
20/11/2024 1.50p 1.60p 1.11p 1.25p 863,607
19/11/2024 1.50p 1.63p 1.40p 1.50p 558,991
18/11/2024 1.50p 1.59p 1.47p 1.50p 147,264
15/11/2024 1.50p 1.57p 1.44p 1.50p 79,645
14/11/2024 1.50p 1.57p 1.43p 1.50p 140,526
13/11/2024 1.50p 1.57p 1.41p 1.50p 13,188
12/11/2024 1.60p 1.70p 1.40p 1.50p 1,308,275
11/11/2024 1.45p 1.70p 1.37p 1.60p 1,100,322
08/11/2024 1.35p 1.60p 1.30p 1.45p 829,940
07/11/2024 1.35p 1.38p 1.27p 1.35p 172,154
06/11/2024 1.35p 1.40p 1.30p 1.35p 197,567
05/11/2024 1.35p 1.39p 1.31p 1.35p 79,054
04/11/2024 1.35p 1.38p 1.31p 1.35p 41,304
01/11/2024 1.35p 1.38p 1.31p 1.35p 21,002
31/10/2024 1.35p 1.40p 1.27p 1.40p 188,241
30/10/2024 1.40p 1.40p 1.30p 1.35p 841,864
29/10/2024 1.40p 1.50p 1.30p 1.40p 189,686
28/10/2024 1.40p 1.40p 1.31p 1.40p 46,800
25/10/2024 1.40p 1.40p 1.30p 1.40p 56,524
24/10/2024 1.40p 1.70p 1.30p 1.40p 69,961
23/10/2024 1.40p 1.43p 1.33p 1.40p 66,853
22/10/2024 1.40p 1.43p 1.30p 1.40p 123,528
21/10/2024 1.40p 1.43p 1.33p 1.40p 49,327
18/10/2024 1.40p 1.43p 1.33p 1.40p 81,298
17/10/2024 1.40p 1.43p 1.33p 1.40p 119,884
16/10/2024 1.40p 1.47p 1.33p 1.40p 220,376
15/10/2024 1.40p 1.50p 1.30p 1.40p 1,023,168
14/10/2024 1.40p 1.49p 1.30p 1.40p 129,665
11/10/2024 1.40p 1.50p 1.30p 1.40p 539,611
10/10/2024 1.55p 1.60p 1.30p 1.55p 437,094
09/10/2024 1.70p 1.80p 1.50p 1.55p 269,779
08/10/2024 1.70p 1.80p 1.55p 1.70p 542,786
07/10/2024 1.70p 1.72p 1.60p 1.70p 151,813
04/10/2024 1.70p 1.80p 1.60p 1.70p 358,297
03/10/2024 1.70p 1.80p 1.60p 1.70p 1,116,279
02/10/2024 1.70p 1.77p 1.65p 1.70p 33,280
01/10/2024 1.70p 1.80p 1.60p 1.70p 334,069
30/09/2024 1.70p 1.75p 1.60p 1.70p 151,899
27/09/2024 1.70p 1.75p 1.64p 1.70p 24,679
26/09/2024 1.70p 1.80p 1.60p 1.70p 86,734
25/09/2024 1.70p 1.75p 1.64p 1.70p 54,796
24/09/2024 1.70p 1.80p 1.60p 1.70p 71,049
23/09/2024 1.70p 1.77p 1.63p 1.70p 100,431
20/09/2024 1.70p 1.80p 1.60p 1.70p 77,834
19/09/2024 1.70p 1.79p 1.62p 1.70p 77,820
18/09/2024 1.70p 1.80p 1.61p 1.70p 20,140
17/09/2024 1.70p 1.80p 1.60p 1.70p 185,253
16/09/2024 1.70p 1.73p 1.60p 1.70p 353,243
13/09/2024 1.70p 1.80p 1.60p 1.70p 273,148
12/09/2024 1.70p 1.80p 1.60p 1.70p 84,382
11/09/2024 1.70p 1.80p 1.60p 1.70p 90,666
10/09/2024 1.70p 1.70p 1.60p 1.70p 29,991
09/09/2024 1.70p 1.70p 1.60p 1.70p 3,314
06/09/2024 1.70p 1.70p 1.60p 1.70p 86,792
05/09/2024 1.70p 1.80p 1.60p 1.70p 229,747
04/09/2024 1.80p 1.80p 1.60p 1.70p 128,061
03/09/2024 1.80p 2.00p 1.60p 1.80p 116,414
02/09/2024 1.80p 1.80p 1.62p 1.80p 16,739
30/08/2024 1.80p 1.80p 1.62p 1.80p 39,719
29/08/2024 1.80p 1.80p 1.62p 1.80p 92,419
28/08/2024 1.80p 1.80p 1.62p 1.80p 97,545
27/08/2024 1.70p 1.95p 1.62p 1.80p 209,651
26/08/2024 1.90p 1.91p 1.80p 1.90p 126,988
23/08/2024 1.90p 1.91p 1.80p 1.90p 126,988
22/08/2024 1.90p 1.91p 1.80p 1.90p 126,988
21/08/2024 1.90p 1.93p 1.80p 1.90p 14,243
20/08/2024 1.90p 1.95p 1.80p 1.90p 94,055
19/08/2024 1.95p 2.00p 1.80p 1.90p 109,125
16/08/2024 1.95p 1.97p 1.82p 1.95p 267,837
15/08/2024 1.95p 1.97p 1.90p 1.95p 62,788
14/08/2024 2.10p 2.10p 1.86p 1.95p 552,103
13/08/2024 2.10p 2.10p 1.89p 1.89p 157,256
12/08/2024 2.00p 2.10p 1.90p 2.10p 1,720,329
09/08/2024 2.00p 2.09p 1.90p 2.00p 701,837
08/08/2024 2.10p 2.15p 1.90p 2.00p 179,817
07/08/2024 2.10p 2.20p 1.95p 2.10p 263,952
06/08/2024 2.10p 2.10p 1.95p 2.10p 61,297
05/08/2024 2.10p 2.24p 1.90p 2.04p 432,758
02/08/2024 2.15p 2.24p 2.02p 2.10p 106,749
01/08/2024 2.15p 2.24p 2.00p 2.15p 51,959
31/07/2024 2.10p 2.30p 1.90p 2.15p 1,295,102
30/07/2024 2.15p 2.29p 1.90p 2.10p 1,050,148
29/07/2024 2.05p 2.20p 1.85p 2.00p 419,255
26/07/2024 2.05p 2.10p 1.80p 2.20p 1,029,693
25/07/2024 2.15p 2.29p 1.88p 2.20p 472,427
24/07/2024 2.15p 2.30p 2.00p 2.15p 639,611
23/07/2024 2.63p 2.80p 2.00p 2.80p 3,166,934
22/07/2024 2.05p 3.00p 1.93p 2.75p 4,523,400
19/07/2024 2.00p 2.20p 1.80p 1.95p 301,106
18/07/2024 1.95p 2.07p 1.83p 1.95p 91,156
17/07/2024 1.95p 2.07p 1.83p 1.95p 76,727
16/07/2024 1.95p 2.07p 1.83p 1.95p 301,005
15/07/2024 1.95p 2.10p 1.80p 1.95p 86,552
12/07/2024 1.95p 2.10p 1.80p 1.95p 159,213
11/07/2024 1.95p 2.10p 1.80p 1.95p 290,806
10/07/2024 1.96p 2.10p 1.82p 1.86p 164,330
09/07/2024 1.96p 2.10p 1.82p 1.96p 451,738
08/07/2024 1.96p 2.09p 1.85p 1.96p 20,062
05/07/2024 1.96p 2.10p 1.85p 1.96p 264,374
04/07/2024 1.96p 2.10p 1.70p 1.96p 17,339
03/07/2024 1.96p 2.10p 1.82p 1.96p 210,657
02/07/2024 1.96p 2.09p 1.85p 1.96p 112,093
01/07/2024 1.96p 2.09p 1.82p 1.96p 154,142
28/06/2024 1.91p 2.10p 1.82p 1.96p 427,440
27/06/2024 1.91p 2.00p 1.82p 1.91p 186,914
26/06/2024 2.15p 2.15p 1.82p 1.91p 1,096,000
25/06/2024 2.15p 2.29p 2.00p 2.15p 117,912
24/06/2024 2.15p 2.29p 2.00p 2.15p 405,262
21/06/2024 2.15p 2.29p 2.00p 2.15p 281,571
20/06/2024 2.15p 2.30p 2.00p 2.15p 505,085
19/06/2024 2.40p 2.46p 2.00p 2.15p 876,298
18/06/2024 2.75p 3.00p 2.30p 2.40p 3,050,048
17/06/2024 2.75p 2.80p 2.51p 2.75p 236,797
14/06/2024 2.75p 3.00p 2.50p 2.75p 307,171
13/06/2024 2.75p 3.00p 2.50p 2.75p 207,316
12/06/2024 3.15p 3.30p 2.55p 3.00p 456,788
11/06/2024 3.15p 3.30p 3.00p 3.15p 95,398
10/06/2024 3.15p 3.30p 3.00p 3.15p 58,369
07/06/2024 3.20p 3.30p 3.00p 3.15p 193,368
06/06/2024 3.20p 3.40p 3.00p 3.20p 173,673
05/06/2024 3.20p 3.38p 3.02p 3.20p 483,340
04/06/2024 3.20p 3.40p 3.00p 3.20p 688,465
03/06/2024 3.20p 3.38p 3.15p 3.20p 107,440
31/05/2024 3.20p 3.40p 3.00p 3.20p 260,154
30/05/2024 3.20p 3.28p 3.00p 3.20p 276,999
29/05/2024 3.20p 3.40p 3.00p 3.00p 303,729
28/05/2024 3.20p 3.40p 3.00p 3.00p 198,781
27/05/2024 3.20p 3.40p 3.00p 3.00p 143,495