RC365 Holding PLC (RCGH)

RCGH
🏛️ Vereinigtes Königreich →
1.65
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 1.65 1.77 1.50 1.65 0.1M
2025-09-26 1.65 1.80 1.50 1.65 0.0M
2025-09-25 1.65 1.77 1.51 1.65 0.1M
2025-09-24 1.80 1.83 1.52 1.65 0.5M
2025-09-23 1.85 1.83 1.70 1.80 0.1M
2025-09-22 1.90 2.00 1.70 1.85 0.2M
2025-09-19 1.95 2.10 1.80 1.90 0.9M
2025-09-18 1.95 2.10 1.67 1.95 0.8M
2025-09-17 2.05 2.01 1.70 1.80 1.9M
2025-09-16 2.85 3.28 2.00 2.05 15.8M
2025-09-15 1.25 3.00 1.13 2.80 21.6M
2025-09-12 1.03 1.29 1.00 1.23 2.7M
2025-09-11 1.03 1.00 0.91 1.03 0.1M
2025-09-10 1.05 1.04 0.95 1.03 0.5M
2025-09-09 1.05 1.04 1.00 1.05 0.0M
2025-09-08 1.10 1.04 1.00 1.05 0.1M
2025-09-05 1.10 1.07 1.00 1.10 0.2M
2025-09-04 1.10 1.05 1.00 1.10 0.1M
2025-09-03 1.10 1.07 1.00 1.10 0.1M
2025-09-02 1.10 1.20 1.00 1.10 0.1M
2025-09-01 1.10 1.20 1.00 1.10 0.1M
2025-08-29 1.10 1.20 1.00 1.10 0.3M
2025-08-28 1.10 1.20 1.00 1.10 0.6M
2025-08-27 1.10 1.14 1.00 1.10 0.2M
2025-08-26 1.10 1.14 1.00 1.10 0.3M
2025-08-22 1.10 1.14 1.00 1.10 0.1M
2025-08-21 1.10 1.09 1.00 1.10 0.2M
2025-08-20 1.10 1.00 1.00 1.10 0.1M
2025-08-19 1.10 1.09 1.00 1.10 0.6M
2025-08-18 1.10 1.09 1.00 1.10 0.0M
2025-08-15 1.10 1.14 1.00 1.10 0.1M
2025-08-14 1.10 1.20 1.00 1.10 0.0M
2025-08-13 1.10 1.20 1.00 1.10 0.2M
2025-08-12 1.10 1.16 1.00 1.10 0.3M
2025-08-11 1.05 1.20 1.00 1.10 1.0M
2025-08-08 1.25 1.17 1.00 1.05 6.4M
2025-08-07 0.95 1.50 0.90 1.25 21.0M
2025-08-06 0.95 0.95 0.90 0.95 0.1M
2025-08-05 0.95 1.00 0.88 0.95 0.1M
2025-08-04 0.95 1.00 0.90 0.95 0.0M
2025-08-01 0.95 0.95 0.90 0.95 0.3M
2025-07-31 0.95 0.97 0.90 0.95 0.2M
2025-07-30 0.95 0.98 0.90 0.95 0.2M
2025-07-29 0.95 0.98 0.93 0.95 0.0M
2025-07-28 0.95 0.98 0.90 0.95 0.3M
2025-07-25 0.95 0.98 0.90 0.95 0.1M
2025-07-24 0.95 0.97 0.92 0.95 0.0M
2025-07-23 0.95 0.98 0.92 0.95 0.1M
2025-07-22 0.95 0.98 0.90 0.95 0.2M
2025-07-21 0.95 1.00 0.90 0.95 1.5M
2025-07-18 0.95 1.00 0.90 0.95 0.0M
2025-07-17 0.95 0.90 0.90 0.95 0.0M
2025-07-16 0.95 1.00 0.90 0.95 0.2M
2025-07-15 1.05 1.05 0.90 0.95 0.4M
2025-07-14 1.05 1.10 1.00 1.05 0.1M
2025-07-11 1.05 1.05 1.00 1.05 0.0M
2025-07-10 1.05 1.04 1.00 1.05 0.1M
2025-07-09 1.05 1.00 1.00 1.05 0.0M
2025-07-08 1.05 1.05 1.00 1.05 0.0M
2025-07-07 1.05 1.05 1.00 1.05 0.0M
2025-07-04 1.05 1.10 0.96 1.05 0.3M
2025-07-03 1.05 1.10 1.00 1.05 0.1M
2025-07-02 1.05 1.10 1.00 1.05 0.2M
2025-07-01 1.05 1.09 1.00 1.05 0.3M
2025-06-30 1.10 1.10 1.00 1.05 0.5M
2025-06-27 1.10 1.19 1.00 1.10 0.1M
2025-06-26 1.20 1.30 1.00 1.10 1.0M
2025-06-25 1.00 1.40 0.95 1.20 6.8M
2025-06-24 1.00 1.08 0.95 1.00 0.3M
2025-06-23 1.00 1.04 0.97 1.00 0.3M
2025-06-20 1.00 1.10 0.90 1.00 0.2M
2025-06-19 1.00 1.08 0.95 1.00 0.4M
2025-06-18 0.95 1.08 0.92 1.00 1.4M
2025-06-17 0.95 1.00 0.86 0.86 0.5M
2025-06-16 0.95 0.99 0.92 0.95 0.0M
2025-06-13 0.95 0.99 0.92 0.95 0.1M
2025-06-12 0.95 0.99 0.92 0.95 0.2M
2025-06-11 1.03 1.04 0.90 0.95 1.1M
2025-06-10 1.03 1.04 0.96 1.03 0.2M
2025-06-09 1.03 1.06 0.95 1.03 0.7M
2025-06-06 1.03 1.08 0.95 1.03 0.2M
2025-06-05 1.03 1.05 0.95 1.03 0.0M
2025-06-04 1.00 1.04 0.91 1.03 0.2M
2025-06-03 0.95 1.07 0.91 1.00 0.4M
2025-06-02 1.05 1.09 0.90 1.02 1.0M
2025-05-30 1.05 1.08 1.00 1.05 0.1M
2025-05-29 1.05 1.07 1.00 1.05 0.2M
2025-05-28 1.05 1.08 1.00 1.05 0.2M
2025-05-27 1.05 1.08 1.00 1.05 0.7M
2025-05-23 1.05 1.08 1.02 1.05 0.3M
2025-05-22 1.05 1.08 1.02 1.05 0.4M
2025-05-21 1.05 1.02 1.02 1.05 0.0M
2025-05-20 1.05 1.08 1.02 1.05 0.0M
2025-05-19 1.05 1.10 1.00 1.05 0.3M
2025-05-16 1.05 1.06 0.98 1.05 0.1M
2025-05-15 1.05 1.05 1.00 1.05 0.1M
2025-05-14 1.05 1.07 1.00 1.05 0.4M
2025-05-13 1.05 1.07 1.02 1.05 0.0M
2025-05-12 1.05 1.08 1.00 1.05 0.0M
2025-05-09 1.05 1.10 1.02 1.05 0.1M
2025-05-08 1.05 1.10 1.00 1.05 0.1M
2025-05-07 1.05 1.10 1.00 1.05 0.0M
2025-05-06 1.05 1.10 1.00 1.05 0.3M
2025-05-02 1.20 1.20 1.00 1.05 0.6M
2025-05-01 1.20 1.30 1.10 1.20 0.1M
2025-04-30 1.20 1.20 1.10 1.20 0.0M
2025-04-29 1.20 1.22 1.10 1.20 0.1M
2025-04-28 1.20 1.22 1.10 1.20 0.0M
2025-04-25 1.20 1.22 1.10 1.20 0.1M
2025-04-24 1.20 1.20 1.10 1.20 0.0M
2025-04-23 1.20 1.22 1.10 1.20 0.1M
2025-04-22 1.20 1.23 1.10 1.20 0.6M
2025-04-17 1.20 1.17 1.17 1.20 0.0M
2025-04-16 1.20 1.25 1.17 1.20 0.1M
2025-04-15 1.20 1.30 1.10 1.20 1.1M
2025-04-14 1.05 1.30 1.00 1.20 1.9M
2025-04-11 1.05 1.10 1.00 1.05 0.0M
2025-04-10 1.03 1.08 0.96 1.05 0.3M
2025-04-09 0.95 1.10 0.91 1.03 1.9M
2025-04-08 0.93 0.97 0.90 0.95 0.4M
2025-04-07 0.93 0.95 0.90 0.93 0.3M
2025-04-04 1.05 1.08 0.90 0.93 1.7M
2025-04-03 1.08 1.10 1.02 1.05 0.6M
2025-04-02 1.08 1.10 1.05 1.08 0.3M
2025-04-01 1.15 1.15 1.06 1.08 0.9M
2025-03-31 1.15 1.17 1.10 1.15 0.1M
2025-03-28 1.13 1.20 1.10 1.15 0.2M
2025-03-27 1.18 1.17 1.10 1.10 0.5M
2025-03-26 1.18 1.18 1.15 1.18 0.5M
2025-03-25 1.18 1.18 1.15 1.18 0.0M
2025-03-24 1.18 1.18 1.15 1.18 0.0M
2025-03-21 1.18 1.18 1.15 1.18 0.2M
2025-03-20 1.18 1.18 1.15 1.18 0.3M
2025-03-19 1.18 1.19 1.15 1.18 0.6M
2025-03-18 1.18 1.19 1.15 1.15 0.1M
2025-03-17 1.18 1.18 1.16 1.18 0.6M
2025-03-14 1.18 1.20 1.15 1.18 0.1M
2025-03-13 1.23 1.22 1.15 1.22 0.3M
2025-03-12 1.23 1.21 1.17 1.23 0.1M
2025-03-11 1.23 1.28 1.17 1.23 0.0M
2025-03-10 1.23 1.30 1.13 1.15 0.1M
2025-03-07 1.23 1.29 1.15 1.23 0.0M
2025-03-06 1.15 1.30 1.14 1.23 2.0M
2025-03-05 1.15 1.18 1.14 1.15 0.1M
2025-03-04 1.15 1.17 1.13 1.15 0.5M
2025-03-03 1.15 1.17 1.13 1.15 0.5M
2025-02-28 1.15 1.17 1.13 1.15 0.1M
2025-02-27 1.15 1.17 1.11 1.15 1.5M
2025-02-26 1.15 1.17 1.11 1.15 0.2M
2025-02-25 1.15 1.22 1.10 1.15 1.8M
2025-02-24 1.05 1.20 1.00 1.15 2.5M
2025-02-21 1.50 1.60 1.00 1.05 14.8M
2025-02-20 1.55 1.60 1.40 1.50 0.0M
2025-02-19 1.60 1.70 1.50 1.55 0.1M
2025-02-18 1.60 1.70 1.45 1.60 0.2M
2025-02-17 1.60 1.70 1.50 1.60 1.0M
2025-02-14 1.75 1.83 1.50 1.60 0.5M
2025-02-13 1.75 1.83 1.62 1.75 0.1M
2025-02-12 1.70 1.83 1.63 1.75 0.3M
2025-02-11 1.60 1.80 1.52 1.70 0.9M
2025-02-10 1.65 1.69 1.50 1.60 0.3M
2025-02-07 1.70 1.80 1.60 1.65 0.3M
2025-02-06 1.70 1.80 1.60 1.72 0.0M
2025-02-05 1.70 1.80 1.60 1.70 0.3M
2025-02-04 1.70 1.80 1.60 1.70 0.6M
2025-02-03 1.80 1.84 1.60 1.70 0.3M
2025-01-31 1.80 1.90 1.70 1.80 0.0M
2025-01-30 1.80 1.87 1.67 1.67 0.3M
2025-01-29 1.90 1.90 1.70 1.80 0.7M
2025-01-28 1.90 2.00 1.80 1.90 0.1M
2025-01-27 2.00 2.09 1.80 1.90 0.4M
2025-01-24 2.05 2.20 1.82 2.00 0.1M
2025-01-23 2.10 2.20 1.90 2.05 0.4M
2025-01-22 1.80 2.10 1.70 2.10 2.3M
2025-01-21 2.10 2.20 1.70 1.80 1.7M
2025-01-20 2.45 2.50 2.00 2.10 4.1M
2025-01-17 2.10 2.70 2.00 2.45 4.9M
2025-01-16 2.10 2.20 2.00 2.10 1.9M
2025-01-15 2.25 2.60 2.00 2.10 2.9M
2025-01-14 3.30 4.30 2.00 2.45 29.3M
2025-01-13 2.10 3.70 2.00 3.47 12.5M
2025-01-10 1.60 2.30 1.60 2.10 2.9M
2025-01-09 1.55 1.70 1.48 1.60 0.4M
2025-01-08 1.55 1.69 1.44 1.55 0.3M
2025-01-07 1.40 1.70 1.27 1.55 1.4M
2025-01-06 1.30 1.50 0.90 0.90 0.4M
2025-01-03 1.35 1.43 1.27 1.35 0.1M
2025-01-02 1.30 1.50 1.20 1.35 0.2M