Shares Magazine
1.05p-0.15 (-12.50%)02 May 2025, 15:41
Rc365 Holding PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 1.20p | 1.20p | 1.10p | 1.20p | 21,772 |
| Apr 29, 2025 | 1.20p | 1.22p | 1.10p | 1.20p | 113,211 |
| Apr 28, 2025 | 1.20p | 1.22p | 1.10p | 1.20p | 33,570 |
| Apr 25, 2025 | 1.20p | 1.22p | 1.10p | 1.20p | 103,306 |
| Apr 24, 2025 | 1.20p | 1.20p | 1.10p | 1.20p | 49,695 |
| Apr 23, 2025 | 1.20p | 1.22p | 1.10p | 1.20p | 59,688 |
| Apr 22, 2025 | 1.20p | 1.23p | 1.10p | 1.20p | 615,221 |
| Apr 17, 2025 | 1.20p | 1.17p | 1.17p | 1.20p | 3,323 |
| Apr 16, 2025 | 1.20p | 1.25p | 1.17p | 1.20p | 105,013 |
| Apr 15, 2025 | 1.20p | 1.30p | 1.10p | 1.20p | 1,121,186 |
| Apr 14, 2025 | 1.05p | 1.30p | 1.00p | 1.20p | 1,864,580 |
| Apr 11, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 44,936 |
| Apr 10, 2025 | 1.02p | 1.08p | 0.95p | 1.05p | 260,946 |
| Apr 9, 2025 | 0.95p | 1.10p | 0.91p | 1.02p | 1,948,145 |
| Apr 8, 2025 | 0.93p | 0.97p | 0.90p | 0.95p | 407,738 |
| Apr 7, 2025 | 0.93p | 0.95p | 0.90p | 0.93p | 317,740 |
| Apr 4, 2025 | 1.05p | 1.08p | 0.90p | 0.93p | 1,720,791 |
| Apr 3, 2025 | 1.07p | 1.10p | 1.02p | 1.05p | 604,647 |
| Apr 2, 2025 | 1.07p | 1.09p | 1.05p | 1.07p | 317,769 |
| Apr 1, 2025 | 1.15p | 1.15p | 1.06p | 1.07p | 860,510 |
| Mar 31, 2025 | 1.15p | 1.17p | 1.10p | 1.15p | 92,850 |
| Mar 28, 2025 | 1.13p | 1.20p | 1.10p | 1.15p | 204,125 |
| Mar 27, 2025 | 1.18p | 1.17p | 1.10p | 1.10p | 535,171 |
| Mar 26, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 526,874 |
| Mar 25, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 13,028 |
| Mar 24, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 25,797 |
| Mar 21, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 244,500 |
| Mar 20, 2025 | 1.18p | 1.18p | 1.15p | 1.18p | 326,163 |
| Mar 19, 2025 | 1.18p | 1.19p | 1.15p | 1.18p | 607,939 |
| Mar 18, 2025 | 1.18p | 1.19p | 1.15p | 1.15p | 148,178 |
| Mar 17, 2025 | 1.18p | 1.18p | 1.16p | 1.18p | 590,835 |
| Mar 14, 2025 | 1.18p | 1.20p | 1.15p | 1.18p | 91,083 |
| Mar 13, 2025 | 1.23p | 1.22p | 1.15p | 1.22p | 303,221 |
| Mar 12, 2025 | 1.23p | 1.21p | 1.17p | 1.23p | 103,616 |
| Mar 11, 2025 | 1.23p | 1.28p | 1.17p | 1.23p | 36,280 |
| Mar 10, 2025 | 1.23p | 1.30p | 1.13p | 1.15p | 145,237 |
| Mar 7, 2025 | 1.23p | 1.29p | 1.15p | 1.23p | 47,256 |
| Mar 6, 2025 | 1.15p | 1.30p | 1.14p | 1.23p | 1,967,380 |
| Mar 5, 2025 | 1.15p | 1.18p | 1.14p | 1.15p | 96,341 |
| Mar 4, 2025 | 1.15p | 1.17p | 1.13p | 1.15p | 518,216 |
| Mar 3, 2025 | 1.15p | 1.17p | 1.13p | 1.15p | 519,290 |
| Feb 28, 2025 | 1.15p | 1.17p | 1.13p | 1.15p | 99,402 |
| Feb 27, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 1,544,128 |
| Feb 26, 2025 | 1.15p | 1.17p | 1.11p | 1.15p | 153,254 |
| Feb 25, 2025 | 1.15p | 1.22p | 1.10p | 1.15p | 1,786,260 |
| Feb 24, 2025 | 1.05p | 1.20p | 1.00p | 1.15p | 2,507,192 |
| Feb 21, 2025 | 1.50p | 1.60p | 1.00p | 1.05p | 14,774,889 |
| Feb 20, 2025 | 1.55p | 1.60p | 1.40p | 1.50p | 15,794 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.