Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Anglo American (AAL) by Cliff D'Arcy in The Motley Fool
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Overweight Relx plc (REL) by JP Morgan
- Avoid SRT Marine Systems (SRT) by Steve Moore in ShareProphets
- Sell WPP (WPP) by UBS
- Buy NextEnergy Solar Fund Limited Red (NESF) by Gaurav Sharma in The Motley Fool
- Buy Octopus Renewables Infrastructure Trust (ORIT) by Gaurav Sharma in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Gaurav Sharma in The Motley Fool
- Buy Aviva (AV.) by Christopher Ruane in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Persimmon (PSN) by Paul Summers in The Motley Fool
- Hold Anglo American (AAL) by DZ Bank
- Buy Unilever (ULVR) by Stephen Wright in The Motley Fool
- Neutral Unilever (ULVR) by Goldman Sachs
- Buy British American Tobacco (BATS) by Charlie Keough in The Motley Fool
- Sector Perform Unilever (ULVR) by RBC Capital
- Buy Anglo Asian Mining (AAZ) by Hot Stock Rockets in ShareProphets
- Buy Croda International (CRDA) by UBS
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Buy Reckitt Benckiser Group (RKT) by DZ Bank
Real Good Food (RGD) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/01/2024 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/12/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/11/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/11/2023 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/11/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 27/11/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 24/11/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 23/11/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 22/11/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 21/11/2023 | 1.45p | 1.45p | 1.31p | 1.45p | 1 |
| 20/11/2023 | 1.45p | 1.45p | 1.40p | 1.45p | 0 |
| 17/11/2023 | 1.65p | 1.65p | 1.40p | 1.45p | 230000 |
| 16/11/2023 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 15/11/2023 | 1.65p | 1.65p | 1.50p | 1.65p | 24600 |
| 14/11/2023 | 1.65p | 1.70p | 1.50p | 1.65p | 1100058 |
| 13/11/2023 | 1.65p | 1.65p | 1.60p | 1.65p | 0 |
| 10/11/2023 | 1.75p | 1.75p | 1.50p | 1.65p | 100000 |
| 09/11/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 08/11/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 07/11/2023 | 1.75p | 1.75p | 1.70p | 1.75p | 0 |
| 06/11/2023 | 1.75p | 1.75p | 1.51p | 1.75p | 8762 |
| 03/11/2023 | 1.75p | 1.75p | 1.75p | 1.75p | 28 |
| 02/11/2023 | 1.75p | 1.75p | 1.51p | 1.75p | 168474 |
| 01/11/2023 | 1.80p | 1.80p | 1.50p | 1.75p | 451267 |
| 31/10/2023 | 1.20p | 2.59p | 1.20p | 1.80p | 2533478 |
| 30/10/2023 | 1.20p | 1.35p | 1.20p | 1.20p | 12168 |
| 27/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 26/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 25/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 1500 |
| 24/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 23/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 169 |
| 20/10/2023 | 1.20p | 1.35p | 1.05p | 1.20p | 907 |
| 19/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 85 |
| 18/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 3208 |
| 17/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 16/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 13/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 12/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 11/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 4764 |
| 10/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 09/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 06/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 1133 |
| 05/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 04/10/2023 | 1.20p | 1.35p | 1.15p | 1.20p | 251859 |
| 03/10/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 02/10/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 360715 |
| 29/09/2023 | 1.20p | 1.39p | 1.20p | 1.20p | 11397 |
| 28/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 27/09/2023 | 1.20p | 1.20p | 1.05p | 1.20p | 11180 |
| 26/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 25/09/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 1000 |
| 22/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 21/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 20/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 19/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 18/09/2023 | 1.20p | 1.20p | 1.01p | 1.20p | 19000 |
| 15/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 14/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 13/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 12/09/2023 | 1.20p | 1.20p | 1.08p | 1.20p | 0 |
| 11/09/2023 | 1.20p | 1.20p | 1.01p | 1.20p | 142 |
| 08/09/2023 | 1.20p | 1.20p | 1.01p | 1.20p | 1207 |
| 07/09/2023 | 1.20p | 1.20p | 1.01p | 1.20p | 1308 |
| 06/09/2023 | 1.20p | 1.38p | 1.01p | 1.20p | 1828 |
| 05/09/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 04/09/2023 | 1.20p | 1.20p | 1.01p | 1.20p | 1340 |
| 01/09/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 31/08/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 30/08/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 29/08/2023 | 1.10p | 1.20p | 1.01p | 1.20p | 183286 |
| 25/08/2023 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 24/08/2023 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 23/08/2023 | 1.10p | 1.10p | 1.00p | 1.10p | 3008 |
| 22/08/2023 | 1.10p | 1.17p | 1.10p | 1.10p | 85 |
| 21/08/2023 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 18/08/2023 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 17/08/2023 | 1.10p | 1.10p | 1.00p | 1.10p | 3038 |
| 16/08/2023 | 1.10p | 1.10p | 1.07p | 1.10p | 0 |
| 15/08/2023 | 1.20p | 1.20p | 1.00p | 1.10p | 271683 |
| 14/08/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 11/08/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 0 |
| 10/08/2023 | 1.10p | 1.29p | 1.10p | 1.20p | 52125 |
| 09/08/2023 | 1.10p | 1.10p | 1.00p | 1.10p | 10 |
| 08/08/2023 | 1.10p | 1.20p | 1.10p | 1.10p | 25000 |
| 07/08/2023 | 1.10p | 1.20p | 1.00p | 1.10p | 20010 |
| 04/08/2023 | 1.05p | 1.20p | 1.05p | 1.10p | 174458 |
| 03/08/2023 | 1.05p | 1.19p | 1.05p | 1.05p | 83 |
| 02/08/2023 | 1.05p | 1.19p | 0.92p | 1.05p | 2131 |
| 01/08/2023 | 1.05p | 1.05p | 0.90p | 1.05p | 5014 |
| 31/07/2023 | 1.05p | 1.15p | 1.05p | 1.05p | 15103 |
| 28/07/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 0 |
| 27/07/2023 | 1.05p | 1.15p | 0.91p | 1.05p | 1318 |
| 26/07/2023 | 1.05p | 1.05p | 0.91p | 1.05p | 297 |
| 25/07/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 0 |
| 24/07/2023 | 1.05p | 1.19p | 0.91p | 1.05p | 91 |
| 21/07/2023 | 1.05p | 1.19p | 0.91p | 1.05p | 3504 |
| 20/07/2023 | 0.95p | 1.05p | 0.95p | 1.05p | 541089 |
| 19/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 18/07/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 1000 |
| 17/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 14/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 13/07/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 710 |
| 12/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 11/07/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 100 |
| 10/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 07/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 06/07/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 312 |
| 05/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 13228 |
| 04/07/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 529 |
| 03/07/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 1400 |
| 30/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 29/06/2023 | 0.95p | 0.99p | 0.90p | 0.95p | 40676 |
| 28/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 27/06/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 24600 |
| 26/06/2023 | 0.95p | 0.99p | 0.95p | 0.95p | 258 |
| 23/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 22/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 21/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 20/06/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 500 |
| 19/06/2023 | 0.95p | 0.99p | 0.95p | 0.95p | 50 |
| 16/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 15/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 1369 |
| 14/06/2023 | 0.95p | 0.95p | 0.90p | 0.95p | 17350 |
| 13/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 12/06/2023 | 0.95p | 0.95p | 0.95p | 0.95p | 17350 |
| 09/06/2023 | 1.10p | 1.10p | 0.75p | 0.95p | 227817 |
| 08/06/2023 | 1.10p | 1.10p | 1.00p | 1.10p | 1926 |
| 07/06/2023 | 1.10p | 1.13p | 1.10p | 1.10p | 2212 |
| 06/06/2023 | 1.15p | 1.15p | 0.91p | 1.10p | 160000 |
| 05/06/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 3532 |
| 02/06/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 01/06/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 31/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 30/05/2023 | 1.15p | 1.29p | 1.01p | 1.15p | 13956 |
| 26/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 25/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 24/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 23/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 22/05/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 44733 |
| 19/05/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 7886 |
| 18/05/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 149106 |
| 17/05/2023 | 1.15p | 1.29p | 1.15p | 1.15p | 4202 |
| 16/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 15/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 12/05/2023 | 1.15p | 1.29p | 1.15p | 1.15p | 413 |
| 11/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 10/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 09/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 05/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 04/05/2023 | 1.15p | 1.15p | 1.01p | 1.15p | 20000 |
| 03/05/2023 | 1.15p | 1.29p | 1.15p | 1.15p | 1942 |
| 02/05/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 28/04/2023 | 1.15p | 1.19p | 1.01p | 1.15p | 20240 |
| 27/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 26/04/2023 | 1.15p | 1.15p | 1.15p | 1.15p | 835292 |
| 25/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 24/04/2023 | 1.15p | 1.19p | 1.15p | 1.15p | 8403 |
| 21/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 20/04/2023 | 1.15p | 1.19p | 1.15p | 1.15p | 1512 |
| 19/04/2023 | 1.15p | 1.25p | 1.01p | 1.15p | 9883 |
| 18/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 17/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 14/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 13/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 0 |
| 12/04/2023 | 1.15p | 1.20p | 1.15p | 1.15p | 100 |
| 11/04/2023 | 1.15p | 1.18p | 1.15p | 1.15p | 0 |
| 06/04/2023 | 1.15p | 1.26p | 1.15p | 1.15p | 30000 |
| 05/04/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 2283 |
| 04/04/2023 | 1.05p | 1.06p | 1.05p | 1.05p | 0 |
| 03/04/2023 | 1.05p | 1.05p | 1.00p | 1.05p | 15000 |
| 31/03/2023 | 1.15p | 1.15p | 1.05p | 1.05p | 50000 |
| 30/03/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 0 |
| 29/03/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 15320 |
| 28/03/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 0 |
| 27/03/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 0 |
| 24/03/2023 | 1.15p | 1.16p | 1.15p | 1.15p | 0 |
| 23/03/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 20000 |
| 22/03/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 99 |
| 21/03/2023 | 1.15p | 1.15p | 1.10p | 1.15p | 1709 |
| 20/03/2023 | 1.20p | 1.20p | 1.00p | 1.15p | 237131 |
*Close Price adjusted for both dividends and splits