1. Share Prices

  2. Rc365 Holding PLC (RCGH)

3.35p+0.15 (+4.69%)17 May 2024, 15:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rc365 Holding PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20243.35p3.50p3.20p3.35p272,597
May 16, 20243.35p3.50p3.13p3.20p396,186
May 15, 20243.55p3.58p3.21p3.35p672,332
May 14, 20243.65p3.67p3.50p3.55p1,720,526
May 13, 20243.65p3.80p3.50p3.50p592,363
May 10, 20243.55p3.71p3.50p3.50p769,770
May 9, 20243.65p3.70p3.50p3.58p2,480,769
May 8, 20243.70p3.74p3.60p3.60p427,535
May 7, 20243.80p4.00p3.60p3.70p358,026
May 3, 20243.80p3.98p3.63p3.80p351,296
May 2, 20243.67p4.00p3.08p3.80p2,036,289
May 1, 20244.63p4.75p3.50p3.83p2,847,885
Apr 30, 20244.75p5.10p4.50p4.63p358,208
Apr 29, 20244.75p5.00p4.50p4.75p135,366
Apr 26, 20244.75p5.00p4.50p4.75p788,455
Apr 25, 20244.75p5.00p4.50p4.75p154,750
Apr 24, 20244.75p5.00p4.50p4.75p397,410
Apr 23, 20245.25p5.50p4.50p4.89p852,574
Apr 22, 20245.75p5.75p5.00p5.25p362,226
Apr 19, 20245.75p6.00p5.50p5.75p111,749
Apr 18, 20245.85p5.95p5.50p5.75p430,401
Apr 17, 20246.10p6.05p5.70p5.95p342,580
Apr 16, 20246.10p6.00p5.90p6.10p55,581
Apr 15, 20246.10p6.30p5.90p6.10p1,201,429
Apr 12, 20245.75p6.20p5.50p6.00p3,246,161
Apr 11, 20245.75p6.00p5.50p5.75p595,316
Apr 10, 20247.00p7.45p5.50p5.75p1,733,162
Apr 9, 20247.00p7.20p6.50p7.00p270,687
Apr 8, 20247.25p7.50p6.50p7.00p266,064
Apr 5, 20247.25p7.50p7.00p7.25p310,359
Apr 4, 20247.75p7.50p7.00p7.25p1,087,829
Apr 3, 20247.75p8.00p7.20p7.75p622,458
Apr 2, 20247.75p8.00p7.50p7.75p70,420
Mar 28, 20247.75p8.00p7.50p7.75p442,694
Mar 27, 20248.00p8.05p7.50p7.75p386,624
Mar 26, 20247.75p8.63p7.60p8.00p484,311
Mar 25, 20248.25p8.40p7.50p8.10p562,134
Mar 22, 20248.25p8.50p7.50p8.25p508,668
Mar 21, 20248.25p8.50p8.00p8.25p634,875
Mar 20, 20248.50p8.95p8.00p8.40p960,641
Mar 19, 20248.75p9.50p8.00p8.50p253,860
Mar 18, 20248.75p9.10p8.10p8.10p269,451
Mar 15, 20248.75p9.00p8.07p8.75p805,939
Mar 14, 20248.75p8.70p8.13p8.75p43,242
Mar 13, 20248.75p9.50p8.00p8.75p498,788
Mar 12, 20248.75p9.50p8.00p8.10p411,112
Mar 11, 20248.75p9.24p8.10p8.75p298,627
Mar 8, 20248.75p9.50p8.00p8.75p366,588
Mar 7, 20248.75p9.50p8.00p9.10p304,447
Mar 6, 20249.00p9.19p8.55p8.75p116,769
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.