RTC Group PLC

RTCR
🏛️ uk →
92.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.00 17.00 17.00 17.00 0.0M
2022-12-29 17.00 16.00 16.00 17.00 0.0M
2022-12-28 17.00 17.50 17.50 17.00 0.0M
2022-12-23 17.00 17.00 17.00 17.00 0.0M
2022-12-22 17.00 17.00 17.00 17.00 0.0M
2022-12-21 17.00 17.00 17.00 17.00 0.0M
2022-12-20 17.00 17.00 17.00 17.00 0.0M
2022-12-19 17.50 16.00 16.00 17.00 0.0M
2022-12-16 17.50 17.50 17.50 17.50 0.0M
2022-12-15 17.50 17.50 17.50 17.50 0.0M
2022-12-14 17.50 17.50 17.50 17.50 0.0M
2022-12-13 18.00 16.05 16.05 17.50 0.0M
2022-12-12 18.00 18.00 18.00 18.00 0.0M
2022-12-09 18.00 18.00 18.00 18.00 0.0M
2022-12-08 18.00 18.00 18.00 18.00 0.0M
2022-12-07 18.00 18.00 18.00 18.00 0.0M
2022-12-06 18.00 18.00 18.00 18.00 0.0M
2022-12-05 18.00 18.50 18.50 18.00 0.0M
2022-12-02 18.00 18.00 18.00 18.00 0.0M
2022-12-01 18.00 18.00 18.00 18.00 0.0M
2022-11-30 18.00 18.00 18.00 18.00 0.0M
2022-11-29 18.00 18.00 18.00 18.00 0.0M
2022-11-28 18.00 18.00 18.00 18.00 0.0M
2022-11-25 18.00 18.00 18.00 18.00 0.0M
2022-11-24 18.00 17.02 17.02 18.00 0.0M
2022-11-23 18.00 18.00 18.00 18.00 0.0M
2022-11-22 18.00 17.00 17.00 18.00 0.0M
2022-11-21 18.00 18.00 18.00 18.00 0.0M
2022-11-18 18.00 18.00 18.00 18.00 0.0M
2022-11-17 18.00 18.00 18.00 18.00 0.0M
2022-11-16 18.00 18.00 18.00 18.00 0.0M
2022-11-15 18.00 18.00 18.00 18.00 0.0M
2022-11-14 18.00 18.00 18.00 18.00 0.0M
2022-11-11 18.00 18.00 18.00 18.00 0.0M
2022-11-10 18.00 18.00 18.00 18.00 0.0M
2022-11-09 18.00 18.00 18.00 18.00 0.0M
2022-11-08 18.00 18.00 18.00 18.00 0.0M
2022-11-07 18.00 18.00 18.00 18.00 0.0M
2022-11-04 18.00 18.00 18.00 18.00 0.0M
2022-11-03 18.00 18.00 18.00 18.00 0.0M
2022-11-02 18.00 18.00 18.00 18.00 0.0M
2022-11-01 18.00 18.00 18.00 18.00 0.0M
2022-10-31 18.00 18.00 18.00 18.00 0.0M
2022-10-28 18.00 17.00 17.00 18.00 0.0M
2022-10-27 18.00 18.00 18.00 18.00 0.0M
2022-10-26 18.50 17.06 17.06 18.50 0.0M
2022-10-25 18.50 17.00 17.00 18.50 0.0M
2022-10-24 18.50 18.50 18.50 18.50 0.0M
2022-10-21 18.50 18.50 18.50 18.50 0.0M
2022-10-20 18.50 18.50 18.50 18.50 0.0M
2022-10-19 18.50 18.50 18.50 18.50 0.0M
2022-10-18 18.50 18.40 18.40 18.50 0.0M
2022-10-17 18.50 18.50 18.50 18.50 0.0M
2022-10-14 18.50 18.50 18.50 18.50 0.0M
2022-10-13 18.50 18.50 18.50 18.50 0.0M
2022-10-12 19.00 16.75 16.75 18.50 0.0M
2022-10-11 19.00 18.20 18.20 19.00 0.0M
2022-10-10 19.00 19.00 19.00 19.00 0.0M
2022-10-07 19.00 19.00 19.00 19.00 0.0M
2022-10-06 19.00 19.00 19.00 19.00 0.0M
2022-10-05 19.00 19.00 19.00 19.00 0.0M
2022-10-04 19.00 19.00 19.00 19.00 0.0M
2022-10-03 19.00 19.00 19.00 19.00 0.0M
2022-09-30 19.00 19.00 19.00 19.00 0.0M
2022-09-29 19.00 19.00 19.00 19.00 0.0M
2022-09-28 19.00 19.00 19.00 19.00 0.0M
2022-09-27 19.00 19.00 19.00 19.00 0.0M
2022-09-26 19.00 19.00 19.00 19.00 0.0M
2022-09-23 19.00 19.00 19.00 19.00 0.0M
2022-09-22 19.00 19.00 19.00 19.00 0.0M
2022-09-21 19.00 19.00 19.00 19.00 0.0M
2022-09-20 19.00 19.00 19.00 19.00 0.0M
2022-09-16 20.50 18.00 18.00 19.00 0.0M
2022-09-15 20.50 18.10 18.10 20.50 0.0M
2022-09-14 20.50 20.50 20.50 20.50 0.0M
2022-09-13 20.50 20.50 20.50 20.50 0.0M
2022-09-12 20.50 20.50 20.50 20.50 0.0M
2022-09-09 20.50 20.50 20.50 20.50 0.0M
2022-09-08 20.50 20.50 20.50 20.50 0.0M
2022-09-07 20.50 18.20 18.20 20.50 0.0M
2022-09-06 20.50 20.50 20.50 20.50 0.0M
2022-09-05 20.50 20.50 20.50 20.50 0.0M
2022-09-02 20.50 20.50 20.50 20.50 0.0M
2022-09-01 20.50 20.50 20.50 20.50 0.0M
2022-08-31 20.50 20.50 20.50 20.50 0.0M
2022-08-30 20.50 20.50 20.50 20.50 0.0M
2022-08-26 20.50 20.50 20.50 20.50 0.0M
2022-08-25 20.50 20.50 20.50 20.50 0.0M
2022-08-24 20.50 20.50 20.50 20.50 0.0M
2022-08-23 20.50 20.50 20.50 20.50 0.0M
2022-08-22 20.50 20.50 20.50 20.50 0.0M
2022-08-19 20.50 20.50 20.50 20.50 0.0M
2022-08-18 20.50 20.50 20.50 20.50 0.0M
2022-08-17 20.50 20.50 20.50 20.50 0.0M
2022-08-16 21.00 19.50 19.08 20.50 0.0M
2022-08-15 21.00 21.00 21.00 21.00 0.0M
2022-08-12 20.50 22.40 18.50 21.00 0.0M
2022-08-11 20.50 20.50 20.50 20.50 0.0M
2022-08-10 20.50 20.50 20.50 20.50 0.0M
2022-08-09 20.50 20.50 20.50 20.50 0.0M
2022-08-08 20.50 20.50 20.50 20.50 0.0M
2022-08-05 20.50 20.50 20.50 20.50 0.0M
2022-08-04 20.50 20.50 20.50 20.50 0.0M
2022-08-03 19.50 21.00 21.00 20.50 0.0M
2022-08-02 21.50 20.94 20.00 19.50 0.1M
2022-08-01 21.50 22.94 22.94 21.50 0.0M
2022-07-29 21.50 22.40 22.00 21.50 0.0M
2022-07-28 22.00 22.00 22.00 22.00 0.0M
2022-07-27 22.00 21.50 21.40 22.00 0.0M
2022-07-26 22.00 22.00 22.00 22.00 0.0M
2022-07-25 21.50 23.05 23.05 21.50 0.0M
2022-07-22 21.50 20.08 20.08 21.50 0.0M
2022-07-21 21.50 21.50 21.50 21.50 0.0M
2022-07-20 21.50 22.48 20.11 21.50 0.0M
2022-07-19 21.50 21.50 21.50 21.50 0.0M
2022-07-18 21.50 21.50 21.50 21.50 0.0M
2022-07-15 21.50 21.50 21.50 21.50 0.0M
2022-07-14 21.50 21.48 20.39 21.50 0.0M
2022-07-13 21.50 21.50 21.50 21.50 0.0M
2022-07-12 21.50 21.50 21.50 21.50 0.0M
2022-07-11 21.50 21.50 21.50 21.50 0.0M
2022-07-08 21.50 21.50 21.50 21.50 0.0M
2022-07-07 21.50 21.50 21.50 21.50 0.0M
2022-07-06 21.50 21.50 21.50 21.50 0.0M
2022-07-05 21.50 21.50 21.50 21.50 0.0M
2022-07-04 21.50 21.50 21.50 21.50 0.0M
2022-07-01 21.50 21.50 21.50 21.50 0.0M
2022-06-30 21.50 20.75 20.75 21.50 0.0M
2022-06-29 21.50 21.50 21.50 21.50 0.0M
2022-06-28 21.50 21.50 21.50 21.50 0.0M
2022-06-27 21.50 21.50 21.50 21.50 0.0M
2022-06-24 21.50 21.50 21.50 21.50 0.0M
2022-06-23 21.50 21.50 21.50 21.50 0.0M
2022-06-22 24.00 23.00 20.50 21.50 0.1M
2022-06-21 24.00 22.50 22.50 24.00 0.0M
2022-06-20 24.00 24.00 24.00 24.00 0.0M
2022-06-17 24.00 24.70 24.70 24.00 0.0M
2022-06-16 24.00 24.70 24.70 24.00 0.0M
2022-06-15 24.00 24.00 24.00 24.00 0.0M
2022-06-14 24.00 24.00 24.00 24.00 0.0M
2022-06-13 24.00 24.00 24.00 24.00 0.0M
2022-06-10 24.00 24.00 24.00 24.00 0.0M
2022-06-09 24.00 24.00 24.00 24.00 0.0M
2022-06-08 24.00 24.45 24.00 24.00 0.0M
2022-06-07 24.00 24.00 24.00 24.00 0.0M
2022-06-06 23.50 24.00 23.50 24.00 0.0M
2022-06-01 23.50 23.50 23.50 23.50 0.0M
2022-05-31 23.50 23.50 23.50 23.50 0.0M
2022-05-30 23.00 23.60 21.08 23.50 0.0M
2022-05-27 23.00 23.00 23.00 23.00 0.0M
2022-05-26 23.50 22.00 21.25 23.00 0.0M
2022-05-25 23.50 23.50 23.50 23.50 0.0M
2022-05-24 23.50 23.50 23.50 23.50 0.0M
2022-05-23 23.50 23.50 23.50 23.50 0.0M
2022-05-20 23.50 23.50 23.50 23.50 0.0M
2022-05-19 23.50 23.50 23.50 23.50 0.0M
2022-05-18 23.50 23.50 23.50 23.50 0.0M
2022-05-17 24.00 23.04 23.00 23.50 0.0M
2022-05-16 24.00 23.04 23.04 24.00 0.0M
2022-05-13 24.00 24.00 24.00 24.00 0.0M
2022-05-12 24.00 24.00 24.00 24.00 0.0M
2022-05-11 24.00 24.00 24.00 24.00 0.0M
2022-05-10 23.50 23.90 23.04 24.00 0.0M
2022-05-09 23.50 23.50 23.50 23.50 0.0M
2022-05-06 23.50 23.02 23.02 23.50 0.0M
2022-05-04 24.00 23.90 23.02 23.50 0.0M
2022-05-03 24.00 24.00 24.00 24.00 0.0M
2022-04-29 24.00 24.00 24.00 24.00 0.0M
2022-04-28 24.00 24.00 24.00 24.00 0.0M
2022-04-27 24.00 24.00 24.00 24.00 0.0M
2022-04-26 24.00 24.00 24.00 24.00 0.0M
2022-04-25 24.00 24.00 24.00 24.00 0.0M
2022-04-22 24.00 24.00 24.00 24.00 0.0M
2022-04-21 24.00 24.80 24.80 24.00 0.0M
2022-04-20 24.00 24.00 24.00 24.00 0.0M
2022-04-19 24.00 24.00 24.00 24.00 0.0M
2022-04-14 24.00 24.00 24.00 24.00 0.0M
2022-04-13 24.00 24.00 24.00 24.00 0.0M
2022-04-12 24.00 24.00 24.00 24.00 0.0M
2022-04-11 24.00 24.80 23.04 24.00 0.0M
2022-04-08 25.00 25.00 23.00 24.00 0.1M
2022-04-07 26.00 26.40 25.00 25.00 0.0M
2022-04-06 27.50 26.40 26.40 26.00 0.0M
2022-04-04 27.50 25.55 25.05 27.50 0.0M
2022-04-01 27.50 27.40 27.40 27.50 0.0M
2022-03-31 27.50 27.50 27.50 27.50 0.0M
2022-03-30 28.50 28.70 25.75 27.50 0.0M
2022-03-29 28.50 27.60 27.08 28.50 0.0M
2022-03-28 29.00 29.70 27.10 28.50 0.2M
2022-03-25 35.00 35.00 35.00 35.00 0.0M
2022-03-24 35.00 35.00 35.00 35.00 0.0M
2022-03-23 35.00 35.00 35.00 35.00 0.0M
2022-03-22 35.00 35.00 35.00 35.00 0.0M
2022-03-21 35.00 33.98 33.98 35.00 0.0M
2022-03-18 35.00 36.90 36.90 35.00 0.0M
2022-03-17 35.00 35.00 35.00 35.00 0.0M
2022-03-16 35.00 35.00 35.00 35.00 0.0M
2022-03-15 35.00 35.00 35.00 35.00 0.0M
2022-03-14 35.00 35.00 35.00 35.00 0.0M
2022-03-11 35.00 35.00 35.00 35.00 0.0M
2022-03-10 35.00 36.90 36.90 35.00 0.0M
2022-03-09 35.00 33.70 33.70 35.00 0.0M
2022-03-08 35.00 33.60 33.60 35.00 0.0M
2022-03-07 35.00 36.92 33.55 35.00 0.0M
2022-03-04 36.50 35.30 35.00 35.00 0.0M
2022-03-03 36.50 37.10 35.00 37.00 0.0M
2022-03-02 37.50 37.10 36.30 37.00 0.0M
2022-03-01 37.50 39.05 39.05 37.50 0.0M
2022-02-28 37.50 36.00 36.00 37.50 0.0M
2022-02-25 37.50 37.50 37.50 37.50 0.0M
2022-02-24 37.50 39.05 37.00 37.50 0.0M
2022-02-23 41.50 40.00 39.20 39.00 0.0M
2022-02-22 41.50 41.50 41.50 41.50 0.0M
2022-02-21 41.50 42.25 40.00 41.50 0.0M
2022-02-18 41.50 40.30 40.30 41.50 0.0M
2022-02-17 41.50 42.36 42.36 41.50 0.0M
2022-02-16 41.50 40.00 40.00 41.50 0.0M
2022-02-14 41.50 42.50 42.50 41.50 0.0M
2022-02-11 41.50 41.50 41.50 41.50 0.0M
2022-02-10 41.50 41.50 41.50 41.50 0.0M
2022-02-09 41.50 41.50 41.50 41.50 0.0M
2022-02-08 41.50 41.50 41.50 41.50 0.0M
2022-02-07 41.50 41.50 41.50 41.50 0.0M
2022-02-04 41.50 40.00 40.00 41.50 0.0M
2022-02-03 41.50 41.95 38.75 41.50 0.0M
2022-01-31 41.50 42.50 40.00 41.50 0.0M
2022-01-28 41.50 41.50 41.50 41.50 0.0M
2022-01-27 41.50 41.50 41.50 41.50 0.0M
2022-01-26 41.50 41.50 41.50 41.50 0.0M
2022-01-25 41.50 40.00 40.00 41.50 0.0M
2022-01-24 41.50 40.06 40.06 41.50 0.0M
2022-01-21 42.50 42.75 40.06 41.50 0.0M
2022-01-19 42.50 40.10 40.10 42.50 0.0M
2022-01-17 42.50 40.00 40.00 42.50 0.0M
2022-01-14 42.50 42.50 42.50 42.50 0.0M
2022-01-13 42.50 42.50 42.50 42.50 0.0M
2022-01-12 42.50 42.50 42.50 42.50 0.0M
2022-01-11 42.50 42.50 42.50 42.50 0.0M
2022-01-10 42.50 42.50 42.50 42.50 0.0M
2022-01-07 42.50 42.50 42.50 42.50 0.0M
2022-01-06 42.50 42.50 42.50 42.50 0.0M
2022-01-05 42.50 42.40 40.00 42.50 0.3M
2022-01-04 42.50 42.50 42.50 42.50 0.0M