RC365 Holding PLC RCGH
LSE · Birleşik Krallık · Teknoloji Hizmetleri
GBp 7,00-1,00 (-%12,50)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7,00 | -%12,50 | GBp 8,90 | GBp 8,94 | GBp 6,30 | 10,00M |
| 2026-09-30 | GBp 8,00 | -%1,23 | GBp 8,25 | GBp 10,50 | GBp 7,50 | 17,70M |
| 2026-09-29 | GBp 8,10 | +%22,73 | GBp 6,50 | GBp 8,40 | GBp 6,20 | 7,34M |
| 2026-09-28 | GBp 6,60 | +%13,79 | GBp 5,95 | GBp 7,14 | GBp 5,82 | 10,93M |
| 2026-09-25 | GBp 5,80 | +%18,37 | GBp 4,85 | GBp 5,98 | GBp 4,70 | 5,86M |
| 2026-09-24 | GBp 4,90 | +%10,86 | GBp 4,35 | GBp 5,18 | GBp 4,30 | 3,10M |
| 2026-09-23 | GBp 4,42 | -%3,07 | GBp 4,75 | GBp 5,15 | GBp 4,20 | 6,58M |
| 2026-09-22 | GBp 4,56 | +%19,37 | GBp 3,95 | GBp 4,90 | GBp 3,80 | 4,48M |
| 2026-09-21 | GBp 3,82 | -%2,55 | GBp 4,05 | GBp 4,20 | GBp 3,75 | 1,60M |
| 2026-09-18 | GBp 3,92 | -%5,54 | GBp 4,10 | GBp 4,30 | GBp 3,60 | 3,81M |
| 2026-09-17 | GBp 4,15 | +%18,57 | GBp 3,70 | GBp 4,63 | GBp 3,40 | 11,46M |
| 2026-09-16 | GBp 3,50 | +%11,11 | GBp 3,15 | GBp 3,80 | GBp 3,05 | 1,89M |
| 2026-09-15 | GBp 3,15 | -%3,08 | GBp 3,25 | GBp 3,50 | GBp 3,00 | 917,61K |
| 2026-09-14 | GBp 3,25 | -%7,14 | GBp 3,40 | GBp 3,60 | GBp 3,00 | 1,72M |
| 2026-09-11 | GBp 3,50 | +%4,48 | GBp 3,35 | GBp 3,95 | GBp 3,14 | 6,44M |
| 2026-09-10 | GBp 3,35 | +%19,64 | GBp 2,80 | GBp 3,63 | GBp 2,55 | 6,56M |
| 2026-09-09 | GBp 2,80 | +%5,66 | GBp 2,65 | GBp 3,00 | GBp 2,45 | 1,72M |
| 2026-09-08 | GBp 2,65 | %0,00 | GBp 2,65 | GBp 2,80 | GBp 2,53 | 353,63K |
| 2026-09-07 | GBp 2,65 | +%6,00 | GBp 2,50 | GBp 2,80 | GBp 2,45 | 2,91M |
| 2026-09-04 | GBp 2,50 | %0,00 | GBp 2,50 | GBp 2,59 | GBp 2,40 | 701,54K |
| 2026-09-03 | GBp 2,50 | -%7,41 | GBp 2,70 | GBp 2,70 | GBp 2,40 | 1,69M |
| 2026-09-02 | GBp 2,70 | +%3,85 | GBp 2,70 | GBp 2,75 | GBp 2,60 | 758,21K |
| 2026-09-01 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,68 | GBp 2,45 | 568,47K |
| 2026-08-28 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,68 | GBp 2,56 | 341,82K |
| 2026-08-27 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,68 | GBp 2,55 | 524,38K |
| 2026-08-26 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,68 | GBp 2,50 | 275,41K |
| 2026-08-25 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,68 | GBp 2,50 | 1,11M |
| 2026-08-24 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,65 | GBp 2,50 | 148,41K |
| 2026-08-21 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,65 | GBp 2,55 | 801,05K |
| 2026-08-20 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,53 | 502,00K |
| 2026-08-19 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,53 | 164,64K |
| 2026-08-18 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,53 | 399,69K |
| 2026-08-17 | GBp 2,60 | -%5,45 | GBp 2,75 | GBp 2,80 | GBp 2,50 | 2,63M |
| 2026-08-14 | GBp 2,75 | -%6,78 | GBp 2,95 | GBp 3,04 | GBp 2,50 | 888,54K |
| 2026-08-13 | GBp 2,95 | %0,00 | GBp 2,95 | GBp 3,04 | GBp 2,85 | 685,88K |
| 2026-08-12 | GBp 2,95 | -%1,67 | GBp 2,95 | GBp 3,04 | GBp 2,80 | 1,64M |
| 2026-08-11 | GBp 3,00 | -%4,76 | GBp 3,10 | GBp 3,30 | GBp 2,80 | 3,55M |
| 2026-08-10 | GBp 3,15 | +%5,00 | GBp 3,00 | GBp 3,30 | GBp 2,90 | 4,39M |
| 2026-08-07 | GBp 3,00 | +%7,14 | GBp 3,00 | GBp 3,20 | GBp 2,74 | 3,44M |
| 2026-08-06 | GBp 2,80 | +%3,32 | GBp 3,00 | GBp 3,44 | GBp 2,80 | 5,35M |
| 2026-08-05 | GBp 2,71 | -%0,37 | GBp 2,85 | GBp 3,10 | GBp 2,50 | 7,63M |
| 2026-08-04 | GBp 2,72 | +%15,74 | GBp 2,60 | GBp 3,00 | GBp 2,30 | 4,03M |
| 2026-08-03 | GBp 2,35 | +%4,44 | GBp 2,25 | GBp 2,80 | GBp 2,15 | 4,93M |
| 2026-07-31 | GBp 2,25 | +%18,42 | GBp 1,90 | GBp 2,40 | GBp 1,80 | 3,55M |
| 2026-07-30 | GBp 1,90 | %0,00 | GBp 1,90 | GBp 1,94 | GBp 1,85 | 150,41K |
| 2026-07-29 | GBp 1,90 | -%2,56 | GBp 1,95 | GBp 1,97 | GBp 1,85 | 370,15K |
| 2026-07-28 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,92 | 1,02M |
| 2026-07-27 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,90 | 357,76K |
| 2026-07-24 | GBp 1,95 | %0,00 | GBp 2,05 | GBp 2,18 | GBp 1,91 | 665,75K |
| 2026-07-23 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,96 | 259,24K |
| 2026-07-22 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,90 | 4,06M |
| 2026-07-21 | GBp 1,95 | %0,00 | GBp 1,95 | GBp 2,00 | GBp 1,96 | 319,12K |
| 2026-07-20 | GBp 1,95 | -%4,88 | GBp 2,05 | GBp 2,03 | GBp 1,96 | 272,85K |
| 2026-07-17 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,17 | GBp 2,00 | 450,44K |
| 2026-07-16 | GBp 2,05 | %0,00 | GBp 2,05 | GBp 2,15 | GBp 2,00 | 320,85K |
| 2026-07-15 | GBp 2,05 | -%2,38 | GBp 2,10 | GBp 2,15 | GBp 1,88 | 4,56M |
| 2026-07-14 | GBp 2,10 | -%6,67 | GBp 2,30 | GBp 2,44 | GBp 2,00 | 3,95M |
| 2026-07-13 | GBp 2,25 | -%6,25 | GBp 2,40 | GBp 2,50 | GBp 2,13 | 3,46M |
| 2026-07-10 | GBp 2,40 | %0,00 | GBp 2,40 | GBp 2,50 | GBp 2,30 | 1,14M |
| 2026-07-09 | GBp 2,40 | -%7,69 | GBp 2,45 | GBp 2,60 | GBp 2,30 | 606,55K |
| 2026-07-08 | GBp 2,60 | %0,00 | GBp 2,60 | GBp 2,70 | GBp 2,49 | 238,23K |
| 2026-07-07 | GBp 2,60 | -%1,89 | GBp 2,80 | GBp 2,86 | GBp 2,50 | 1,67M |
| 2026-07-06 | GBp 2,65 | -%3,64 | GBp 2,75 | GBp 3,34 | GBp 2,55 | 2,42M |
| 2026-07-03 | GBp 2,75 | +%12,24 | GBp 2,75 | GBp 3,41 | GBp 2,72 | 8,59M |
| 2026-07-02 | GBp 2,45 | +%6,52 | GBp 2,30 | GBp 2,70 | GBp 2,10 | 675,13K |
| 2026-07-01 | GBp 2,30 | -%13,21 | GBp 2,65 | GBp 2,84 | GBp 2,00 | 1,63M |
| 2026-06-30 | GBp 2,65 | %0,00 | GBp 2,70 | GBp 3,20 | GBp 2,20 | 6,50M |
| 2026-06-29 | GBp 2,65 | +%47,22 | GBp 2,05 | GBp 2,72 | GBp 1,80 | 6,10M |
| 2026-06-26 | GBp 1,80 | -%12,20 | GBp 2,05 | GBp 2,30 | GBp 1,80 | 215,03K |
| 2026-06-25 | GBp 2,05 | +%5,13 | GBp 1,95 | GBp 2,30 | GBp 1,80 | 1,26M |
| 2026-06-24 | GBp 1,95 | -%9,30 | GBp 2,15 | GBp 2,30 | GBp 1,80 | 1,77M |
| 2026-06-23 | GBp 2,15 | %0,00 | GBp 2,15 | GBp 2,30 | GBp 2,00 | 823,63K |
| 2026-06-22 | GBp 2,15 | -%6,52 | GBp 2,30 | GBp 2,55 | GBp 2,00 | 4,07M |
| 2026-06-19 | GBp 2,30 | %0,00 | GBp 2,25 | GBp 2,60 | GBp 2,10 | 2,62M |
| 2026-06-18 | GBp 2,30 | -%6,12 | GBp 2,45 | GBp 2,60 | GBp 2,10 | 1,67M |
| 2026-06-17 | GBp 2,45 | +%25,64 | GBp 2,20 | GBp 2,80 | GBp 2,26 | 12,88M |
| 2026-06-16 | GBp 1,95 | -%18,75 | GBp 2,20 | GBp 2,50 | GBp 1,88 | 27,34M |
| 2026-06-15 | GBp 2,40 | -%5,88 | GBp 2,55 | GBp 2,80 | GBp 1,86 | 7,82M |
| 2026-06-12 | GBp 2,55 | +%2,00 | GBp 2,65 | GBp 2,78 | GBp 2,20 | 14,03M |
| 2026-06-11 | GBp 2,50 | +%4,17 | GBp 2,40 | GBp 3,00 | GBp 2,30 | 5,53M |
| 2026-06-10 | GBp 2,40 | -%40,00 | GBp 2,25 | GBp 3,27 | GBp 2,11 | 29,89M |
| 2026-06-09 | GBp 4,00 | +%128,57 | GBp 1,80 | GBp 4,35 | GBp 1,60 | 36,11M |
| 2026-06-08 | GBp 1,75 | +%42,86 | GBp 1,23 | GBp 2,27 | GBp 1,10 | 14,93M |
| 2026-06-05 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,35 | GBp 1,10 | 29,82K |
| 2026-06-04 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,13 | GBp 1,10 | 466,48K |
| 2026-06-03 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,34 | GBp 1,10 | 427,86K |
| 2026-06-02 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,32 | GBp 1,10 | 19,54K |
| 2026-06-01 | GBp 1,23 | +%12,39 | GBp 1,23 | GBp 1,35 | GBp 1,10 | 53,07K |
| 2026-05-29 | GBp 1,09 | -%11,02 | GBp 1,23 | GBp 1,32 | GBp 1,09 | 15,08K |
| 2026-05-28 | GBp 1,23 | %0,00 | GBp 1,23 | GBp 1,35 | GBp 1,10 | 127,27K |