Shares Magazine
1.05p+0.00 (+0.00%)11 Jul 2025, 14:19
Rc365 Holding PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 1.05p | 1.04p | 1.00p | 1.05p | 23,851 |
| Jul 10, 2025 | 1.05p | 1.04p | 1.00p | 1.05p | 93,312 |
| Jul 9, 2025 | 1.05p | 1.00p | 1.00p | 1.05p | 2,859 |
| Jul 8, 2025 | 1.05p | 1.04p | 1.00p | 1.05p | 12,861 |
| Jul 7, 2025 | 1.05p | 1.04p | 1.00p | 1.05p | 3,844 |
| Jul 4, 2025 | 1.05p | 1.10p | 0.95p | 1.05p | 250,003 |
| Jul 3, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 106,445 |
| Jul 2, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 162,966 |
| Jul 1, 2025 | 1.05p | 1.08p | 1.00p | 1.05p | 340,161 |
| Jun 30, 2025 | 1.10p | 1.10p | 1.00p | 1.05p | 464,831 |
| Jun 27, 2025 | 1.10p | 1.19p | 1.00p | 1.10p | 87,442 |
| Jun 26, 2025 | 1.20p | 1.30p | 1.00p | 1.10p | 960,809 |
| Jun 25, 2025 | 1.00p | 1.40p | 0.95p | 1.20p | 6,806,728 |
| Jun 24, 2025 | 1.00p | 1.08p | 0.95p | 1.00p | 250,920 |
| Jun 23, 2025 | 1.00p | 1.04p | 0.96p | 1.00p | 276,669 |
| Jun 20, 2025 | 1.00p | 1.10p | 0.90p | 1.00p | 217,277 |
| Jun 19, 2025 | 1.00p | 1.08p | 0.95p | 1.00p | 386,855 |
| Jun 18, 2025 | 0.95p | 1.08p | 0.92p | 1.00p | 1,412,941 |
| Jun 17, 2025 | 0.95p | 1.00p | 0.86p | 0.86p | 485,700 |
| Jun 16, 2025 | 0.95p | 0.99p | 0.92p | 0.95p | 26,526 |
| Jun 13, 2025 | 0.95p | 0.99p | 0.92p | 0.95p | 93,146 |
| Jun 12, 2025 | 0.95p | 0.99p | 0.92p | 0.95p | 210,251 |
| Jun 11, 2025 | 1.02p | 1.04p | 0.90p | 0.95p | 1,074,588 |
| Jun 10, 2025 | 1.02p | 1.04p | 0.95p | 1.02p | 168,569 |
| Jun 9, 2025 | 1.02p | 1.06p | 0.95p | 1.02p | 659,518 |
| Jun 6, 2025 | 1.02p | 1.08p | 0.95p | 1.02p | 177,792 |
| Jun 5, 2025 | 1.02p | 1.05p | 0.95p | 1.02p | 23,133 |
| Jun 4, 2025 | 1.00p | 1.04p | 0.91p | 1.02p | 223,696 |
| Jun 3, 2025 | 0.95p | 1.07p | 0.91p | 1.00p | 427,564 |
| Jun 2, 2025 | 1.05p | 1.09p | 0.90p | 1.02p | 1,018,553 |
| May 30, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 128,115 |
| May 29, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 191,110 |
| May 28, 2025 | 1.05p | 1.08p | 1.00p | 1.05p | 196,202 |
| May 27, 2025 | 1.05p | 1.08p | 1.00p | 1.05p | 700,692 |
| May 23, 2025 | 1.05p | 1.08p | 1.01p | 1.05p | 258,832 |
| May 22, 2025 | 1.05p | 1.08p | 1.01p | 1.05p | 411,680 |
| May 21, 2025 | 1.05p | 1.02p | 1.02p | 1.05p | 559 |
| May 20, 2025 | 1.05p | 1.08p | 1.01p | 1.05p | 8,712 |
| May 19, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 255,195 |
| May 16, 2025 | 1.05p | 1.06p | 0.98p | 1.05p | 50,632 |
| May 15, 2025 | 1.05p | 1.05p | 1.00p | 1.05p | 131,288 |
| May 14, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 368,997 |
| May 13, 2025 | 1.05p | 1.07p | 1.02p | 1.05p | 49,547 |
| May 12, 2025 | 1.05p | 1.07p | 1.00p | 1.05p | 28,420 |
| May 9, 2025 | 1.05p | 1.10p | 1.02p | 1.05p | 56,939 |
| May 8, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 77,160 |
| May 7, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 37,793 |
| May 6, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 327,919 |
| May 2, 2025 | 1.20p | 1.20p | 1.00p | 1.05p | 557,836 |
| May 1, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 113,929 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.