- Share Prices
Rc365 Holding PLC (RCGH)
0.95p-0.05 (-5.26%)06 Aug 2025, 15:29
Rc365 Holding PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 5, 2025 | 0.95p | 1.00p | 0.88p | 0.95p | 53,299 |
Aug 4, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 24,162 |
Aug 1, 2025 | 0.95p | 0.95p | 0.90p | 0.95p | 265,280 |
Jul 31, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 226,795 |
Jul 30, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 206,841 |
Jul 29, 2025 | 0.95p | 0.97p | 0.93p | 0.95p | 33,349 |
Jul 28, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 276,476 |
Jul 25, 2025 | 0.95p | 0.97p | 0.90p | 0.95p | 79,182 |
Jul 24, 2025 | 0.95p | 0.97p | 0.92p | 0.95p | 34,165 |
Jul 23, 2025 | 0.95p | 0.97p | 0.92p | 0.95p | 97,910 |
Jul 22, 2025 | 0.95p | 0.98p | 0.90p | 0.95p | 191,619 |
Jul 21, 2025 | 0.91p | 1.00p | 0.90p | 0.95p | 1,451,348 |
Jul 18, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 44,834 |
Jul 17, 2025 | 0.95p | 0.90p | 0.90p | 0.95p | 38,861 |
Jul 16, 2025 | 0.95p | 1.00p | 0.90p | 0.95p | 168,067 |
Jul 15, 2025 | 1.05p | 1.04p | 0.90p | 0.95p | 443,039 |
Jul 14, 2025 | 1.05p | 1.10p | 1.00p | 1.05p | 97,945 |
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 |