1. Share Prices

  2. Rc365 Holding PLC (RCGH)

2.05p-0.15 (-6.82%)26 Jul 2024, 16:27
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
Jul 26, 20242.05p2.10p1.80p2.05p1,029,692
Jul 25, 20242.15p2.29p1.88p2.20p472,427
Jul 24, 20242.15p2.30p2.00p2.15p639,611
Jul 23, 20242.63p2.80p2.00p2.80p3,166,933
Jul 22, 20242.05p3.00p1.93p2.75p6,523,401
Jul 19, 20242.00p2.20p1.80p1.95p301,106
Jul 18, 20241.95p2.07p1.83p1.95p91,156
Jul 17, 20241.95p2.07p1.83p1.95p76,727
Jul 16, 20241.95p2.07p1.83p1.95p301,005
Jul 15, 20241.95p2.10p1.80p1.95p86,552
Jul 12, 20241.95p2.10p1.80p1.95p159,213
Jul 11, 20241.95p2.10p1.80p1.95p290,805
Jul 10, 20241.96p2.10p1.82p1.86p164,330
Jul 9, 20241.96p2.10p1.82p1.96p451,737
Jul 8, 20241.96p2.09p1.85p1.96p20,062
Jul 5, 20241.96p2.10p1.85p1.96p264,374
Jul 4, 20241.96p2.10p1.70p1.96p17,338
Jul 3, 20241.96p2.10p1.82p1.96p210,657
Jul 2, 20241.96p2.09p1.85p1.96p112,093
Jul 1, 20241.96p2.09p1.82p1.96p154,142
Jun 28, 20241.91p2.10p1.82p1.96p427,439
Jun 27, 20241.91p2.00p1.82p1.91p186,914
Jun 26, 20242.15p2.10p1.82p1.91p1,095,999
Jun 25, 20242.15p2.29p2.00p2.15p117,912
Jun 24, 20242.15p2.29p2.00p2.15p405,262
Jun 21, 20242.15p2.29p2.00p2.15p281,571
Jun 20, 20242.15p2.30p2.00p2.15p505,084
Jun 19, 20242.40p2.46p2.00p2.15p876,297
Jun 18, 20242.75p3.00p2.30p2.40p3,050,048
Jun 17, 20242.75p2.80p2.50p2.75p236,797
Jun 14, 20242.75p3.00p2.50p2.75p307,171
Jun 13, 20242.75p3.00p2.50p2.75p207,315
Jun 12, 20243.15p3.30p2.55p3.00p456,787
Jun 11, 20243.15p3.30p3.00p3.15p95,397
Jun 10, 20243.15p3.29p3.00p3.15p58,369
Jun 7, 20243.20p3.30p3.00p3.15p193,368
Jun 6, 20243.20p3.40p3.00p3.20p173,672
Jun 5, 20243.20p3.38p3.02p3.20p483,340
Jun 4, 20243.20p3.40p3.00p3.20p688,464
Jun 3, 20243.20p3.38p3.15p3.20p107,440
May 31, 20243.20p3.40p3.00p3.20p260,154
May 30, 20243.20p3.28p3.00p3.20p276,999
May 29, 20243.20p3.40p3.00p3.00p303,728
May 28, 20243.20p3.40p3.00p3.00p198,781
May 24, 20243.20p3.40p3.00p3.00p143,494
May 23, 20243.13p3.44p3.00p3.20p1,052,461
May 22, 20243.35p3.50p3.00p3.13p1,048,446
May 21, 20243.35p3.50p3.20p3.20p243,163
May 20, 20243.35p3.57p3.20p3.35p679,352
May 17, 20243.35p3.50p3.20p3.35p272,597
123456
Showing 1 to 50 of 254

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.