8.50p-0.75 (-8.11%)04 Mar 2024, 08:55
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Rc365 Holding PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 1, 20249.50p10.00p9.00p9.25p603,416
Feb 29, 20249.75p10.09p9.00p9.50p327,389
Feb 28, 20249.75p10.80p9.60p9.75p310,384
Feb 27, 202410.00p10.50p9.50p9.75p425,402
Feb 26, 202410.50p10.99p9.50p10.00p346,625
Feb 23, 202410.75p11.50p10.00p10.90p399,387
Feb 22, 202411.25p11.50p10.50p10.75p292,011
Feb 21, 202412.75p13.00p11.00p11.20p1,317,196
Feb 20, 202412.50p15.00p12.05p13.00p2,838,033
Feb 19, 20248.75p13.00p8.50p12.20p1,659,069
Feb 16, 20249.00p9.50p8.50p8.75p269,366
Feb 15, 20249.00p9.50p8.50p8.70p265,868
Feb 14, 20249.25p10.00p8.50p9.00p290,063
Feb 13, 20249.25p10.00p8.50p9.30p656,976
Feb 12, 20248.75p10.00p8.48p9.25p237,320
Feb 9, 20249.00p9.66p8.00p8.75p173,226
Feb 8, 20249.00p10.00p8.00p9.00p229,217
Feb 7, 20249.25p10.00p8.00p9.30p383,801
Feb 6, 20249.25p10.50p9.00p9.25p692,043
Feb 5, 202410.25p10.26p9.00p9.25p671,198
Feb 2, 202410.25p10.50p9.91p10.00p141,139
Feb 1, 202410.50p11.00p10.00p10.25p60,900
Jan 31, 202411.00p11.50p10.00p10.75p243,991
Jan 30, 202410.25p11.00p10.00p10.50p144,597
Jan 29, 202410.25p10.50p10.10p10.50p167,556
Jan 26, 202410.00p11.00p9.72p10.50p55,482
Jan 25, 202410.75p11.00p9.00p10.00p303,219
Jan 24, 202411.00p12.00p10.50p11.25p125,996
Jan 23, 202411.50p12.00p10.50p11.25p129,000
Jan 22, 202411.50p12.00p11.00p11.50p101,431
Jan 19, 202411.25p12.00p10.51p11.25p487,688
Jan 18, 202411.25p11.50p11.00p11.50p107,614
Jan 17, 202411.50p12.00p11.00p11.50p248,375
Jan 16, 202411.50p12.00p11.00p11.00p230,804
Jan 15, 202411.50p12.00p11.00p11.50p130,909
Jan 12, 202411.50p12.00p11.00p11.00p202,171
Jan 11, 202412.00p12.50p11.00p11.00p344,748
Jan 10, 202412.00p12.50p11.50p12.00p109,007
Jan 9, 202412.00p12.50p11.50p12.00p110,649
Jan 8, 202412.25p12.50p11.40p11.40p106,112
Jan 5, 202413.00p13.50p12.00p12.25p337,545
Jan 4, 202413.00p13.50p12.50p13.00p268,175
Jan 3, 202413.75p14.50p12.50p13.00p433,098
Jan 2, 202412.50p15.00p12.00p13.75p1,366,666
Dec 29, 202312.50p12.90p12.00p12.50p173,745
Dec 28, 202312.00p13.00p11.55p12.50p540,815
Dec 27, 202312.00p12.50p11.55p12.00p214,298
Dec 22, 202312.25p12.50p11.50p12.00p114,644
Dec 21, 202312.25p12.50p12.00p12.10p405,983
Dec 20, 202312.75p14.20p12.00p12.25p1,949,232
Showing 1 to 50 of 205