Rc365 Holding Plc (RCGH)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.075 | 6.52173913043 | 1.15 | 1.225 | 1.15 | 629695 | 1.19799057 | DE |
| 4 | -0.425 | -25.7575757576 | 1.65 | 1.75 | 1.05 | 1366460 | 1.16066037 | DE |
| 12 | -0.025 | -2 | 1.25 | 4.15 | 0.9 | 1636285 | 1.9856994 | DE |
| 26 | -0.475 | -27.9411764706 | 1.7 | 4.15 | 0.9 | 917535 | 1.88812286 | DE |
| 52 | -7.525 | -86 | 8.75 | 8.75 | 0.9 | 739274 | 2.58836711 | DE |
| 156 | -5.775 | -82.5 | 7 | 175 | 0.9 | 506539 | 22.072484 | DE |
| 260 | -5.775 | -82.5 | 7 | 175 | 0.9 | 506539 | 22.072484 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 1.225 | 0 | 0.00 | 1.225 | 1.225 | 1.225 | 47256 |
| 1741282200 | 1.225 | 0.08 | 6.52 | 1.15 | 1.225 | 1.15 | 1967372 |
| 1741195800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 96341 |
| 1741109400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 518216 |
| 1741023000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 519290 |
| 1740763800 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 99402 |
| 1740677400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1544128 |
| 1740591000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 153254 |
| 1740504600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1786259 |
| 1740418200 | 1.15 | 0.1 | 9.52 | 1.05 | 1.15 | 1.05 | 2527189 |
| 1740159000 | 1.05 | -0.45 | -30.00 | 1.5 | 1.5 | 1.05 | 14774889 |
| 1740072600 | 1.5 | -0.05 | -3.23 | 1.55 | 1.55 | 1.5 | 15794 |
| 1739986200 | 1.55 | -0.05 | -3.13 | 1.6 | 1.6 | 1.55 | 84599 |
| 1739899800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.55 | 191448 |
| 1739813400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1039860 |
| 1739554200 | 1.6 | -0.15 | -8.57 | 1.75 | 1.75 | 1.6 | 475288 |
| 1739467800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 73111 |
| 1739381400 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 276242 |
| 1739295000 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.5 | 881175 |
| 1739208600 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 258083 |
| 1738949400 | 1.65 | -0.07 | -4.07 | 1.7 | 1.7 | 1.65 | 276368 |
| 1738863000 | 1.72 | 0.02 | 1.18 | 1.7 | 1.72 | 1.7 | 34995 |
| 1738776600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 264899 |
| 1738690200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 569285 |
| 1738603800 | 1.7 | -0.1 | -5.56 | 1.8 | 1.8 | 1.7 | 534778 |
| 1738344600 | 1.8 | 0.13 | 8.04 | 1.8 | 1.8 | 1.8 | 40940 |
| 1738258200 | 1.666 | -0.13 | -7.44 | 1.8 | 1.8 | 1.666 | 285808 |
| 1738171800 | 1.8 | -0.1 | -5.26 | 1.9 | 1.9 | 1.75 | 656053 |
| 1738085400 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 146628 |
| 1737999000 | 1.9 | -0.1 | -5.00 | 2 | 2 | 1.9 | 439473 |
| 1737739800 | 2 | -0.05 | -2.44 | 2.05 | 2.05 | 2 | 81755 |
| 1737653400 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 421633 |
| 1737567000 | 2.1 | 0.3 | 16.67 | 1.8 | 2.1 | 1.8 | 2289097 |
| 1737480600 | 1.8 | -0.3 | -14.29 | 2.1 | 2.2 | 1.8 | 1698004 |
| 1737394200 | 2.1 | -0.35 | -14.29 | 2.45 | 2.5 | 2.05 | 4118130 |
| 1737135000 | 2.45 | 0.35 | 16.67 | 2.1 | 2.6 | 2.1 | 6883051 |
| 1737048600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 1902337 |
| 1736962200 | 2.1 | -0.35 | -14.29 | 2.25 | 2.5 | 2.1 | 2897040 |
| 1736875800 | 2.45 | -1.02 | -29.39 | 3.3 | 4.15 | 2.15 | 29281327 |
| 1736789400 | 3.47 | 1.37 | 65.24 | 2.1 | 3.47 | 2.1 | 5440633 |
| 1736530200 | 2.1 | 0.5 | 31.25 | 1.6 | 2.2 | 1.6 | 2875413 |
| 1736443800 | 1.6 | 0.05 | 3.23 | 1.55 | 1.6 | 1.55 | 432714 |
| 1736357400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 298758 |
| 1736271000 | 1.55 | 0.65 | 72.22 | 1.4 | 1.55 | 1.4 | 1444409 |
| 1736184600 | 0.9 | -0.45 | -33.33 | 1.3 | 1.4 | 0.9 | 350784 |
| 1735925400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 80787 |
| 1735839000 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 170682 |
| 1735666200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7999 |
| 1735579800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 100688 |
| 1735320600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7123 |
| 1735061400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 142766 |
| 1734975000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 92622 |
| 1734715800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 86909 |
| 1734629400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 834625 |
| 1734543000 | 1.3 | 0.05 | 4.00 | 1.3 | 1.3 | 1.3 | 292590 |
| 1734456600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.116 | 247200 |
| 1734370200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 210746 |
| 1734111000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 100139 |
| 1734024600 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.25 | 208546 |
| 1733938200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.2 | 198259 |
| 1733851800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 131728 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
