Real Good Food (RGD) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Real Good Food

Date Open High Low Close* Volume
24/07/2018 10.50p 10.50p 10.00p 10.50p 26335
23/07/2018 10.50p 10.50p 10.40p 10.50p 4750
20/07/2018 11.00p 11.00p 10.40p 10.50p 20007
19/07/2018 11.00p 11.20p 10.20p 11.00p 93089
18/07/2018 11.00p 11.30p 11.00p 11.00p 1761
17/07/2018 9.78p 10.49p 9.78p 9.78p 84395
16/07/2018 9.78p 9.78p 9.78p 9.78p 0
13/07/2018 9.78p 10.49p 9.78p 9.78p 66552
12/07/2018 9.78p 9.78p 9.78p 9.78p 0
11/07/2018 9.78p 10.49p 9.78p 9.78p 50637
10/07/2018 9.78p 10.31p 9.78p 9.78p 50637
09/07/2018 9.78p 10.66p 9.78p 9.78p 56263
06/07/2018 10.22p 10.49p 9.11p 9.78p 132781
05/07/2018 10.22p 10.49p 9.78p 10.22p 44983
04/07/2018 10.22p 10.22p 9.78p 10.22p 56639
03/07/2018 10.22p 10.22p 10.01p 10.22p 5507
02/07/2018 10.22p 10.62p 10.22p 10.22p 780
29/06/2018 8.66p 10.66p 8.66p 10.22p 46642
28/06/2018 8.66p 9.33p 8.13p 8.66p 54276
27/06/2018 8.66p 8.66p 8.66p 8.66p 0
26/06/2018 8.66p 8.66p 8.09p 8.66p 6271
25/06/2018 8.66p 9.06p 8.00p 8.66p 158474
22/06/2018 8.66p 9.33p 8.00p 8.66p 79894
21/06/2018 8.22p 8.66p 8.09p 8.66p 563
20/06/2018 8.00p 8.89p 8.00p 8.22p 11120
19/06/2018 8.00p 8.00p 7.55p 8.00p 2813
18/06/2018 7.11p 8.89p 7.11p 8.00p 50734
15/06/2018 7.11p 7.11p 7.11p 7.11p 0
14/06/2018 7.11p 7.91p 7.11p 7.11p 17250
13/06/2018 7.11p 7.11p 6.67p 7.11p 44062
12/06/2018 7.11p 7.11p 7.11p 7.11p 0
11/06/2018 7.11p 7.26p 7.11p 7.11p 1350
08/06/2018 7.11p 7.91p 7.11p 7.11p 8506
07/06/2018 7.11p 7.81p 7.11p 7.11p 50907
06/06/2018 8.44p 8.44p 5.38p 7.11p 263094
05/06/2018 8.44p 8.62p 8.11p 8.44p 8529
04/06/2018 8.44p 8.44p 8.09p 8.44p 99102
01/06/2018 8.44p 8.58p 8.44p 8.44p 78768
31/05/2018 8.44p 8.58p 8.00p 8.44p 5991
30/05/2018 8.89p 8.89p 8.04p 8.44p 37874
29/05/2018 9.33p 9.33p 8.00p 8.89p 143694
25/05/2018 9.33p 9.33p 9.33p 9.33p 0
24/05/2018 9.78p 9.78p 8.89p 9.33p 47845
23/05/2018 9.78p 9.78p 8.89p 9.78p 17323
22/05/2018 9.78p 9.78p 8.89p 9.78p 11644
21/05/2018 10.00p 10.00p 8.93p 9.78p 42717
18/05/2018 10.00p 10.00p 9.77p 10.00p 16658
17/05/2018 12.44p 12.44p 8.89p 10.00p 122405
16/05/2018 12.44p 12.44p 11.64p 12.44p 1125
15/05/2018 12.44p 12.44p 11.64p 12.44p 1203
14/05/2018 12.89p 12.89p 11.55p 12.44p 35566
11/05/2018 12.89p 12.89p 12.89p 12.89p 0
10/05/2018 12.89p 12.89p 11.78p 12.89p 11253
09/05/2018 12.89p 13.69p 12.89p 12.89p 7251
08/05/2018 12.89p 13.69p 11.78p 12.89p 39682
04/05/2018 12.89p 13.77p 12.89p 12.89p 362
03/05/2018 12.44p 13.33p 12.00p 12.89p 13222
02/05/2018 12.44p 12.44p 12.00p 12.44p 16879
01/05/2018 12.89p 12.89p 12.44p 12.44p 216
30/04/2018 12.89p 13.77p 12.89p 12.89p 24359
27/04/2018 12.89p 12.89p 12.89p 12.89p 21299
26/04/2018 12.89p 12.89p 12.49p 12.89p 4302
25/04/2018 12.89p 12.89p 12.89p 12.89p 0
24/04/2018 12.89p 12.89p 12.89p 12.89p 0
23/04/2018 12.44p 12.89p 12.44p 12.89p 3476
20/04/2018 12.22p 12.88p 12.22p 12.44p 28505
19/04/2018 12.44p 12.44p 11.11p 12.00p 61052
18/04/2018 13.02p 13.02p 12.44p 12.44p 123779
17/04/2018 13.02p 13.33p 13.02p 13.02p 2251
16/04/2018 13.02p 13.02p 13.02p 13.02p 0
13/04/2018 13.33p 13.69p 13.02p 13.02p 3599
12/04/2018 14.22p 14.22p 12.44p 13.33p 25318
11/04/2018 14.22p 14.22p 13.33p 14.22p 4337
10/04/2018 14.22p 14.22p 13.37p 14.22p 9905
09/04/2018 14.22p 14.22p 13.37p 14.22p 11522
06/04/2018 14.22p 14.22p 13.37p 14.22p 43901
05/04/2018 14.22p 14.22p 13.37p 14.22p 11159
04/04/2018 14.22p 14.40p 13.33p 14.22p 43802
03/04/2018 14.22p 14.22p 13.33p 14.22p 49624
29/03/2018 14.22p 15.11p 14.22p 14.22p 24362
28/03/2018 14.22p 14.22p 13.33p 14.22p 41117
27/03/2018 14.22p 14.22p 13.33p 14.22p 4149
26/03/2018 14.49p 14.49p 13.33p 14.22p 24241
23/03/2018 14.66p 14.66p 13.33p 14.49p 89708
22/03/2018 14.66p 14.66p 14.66p 14.66p 0
21/03/2018 14.66p 14.66p 14.62p 14.66p 73978
20/03/2018 15.55p 15.55p 14.22p 14.66p 93132
19/03/2018 15.55p 15.82p 15.55p 15.55p 6245
16/03/2018 15.55p 15.55p 15.55p 15.55p 0
15/03/2018 15.55p 15.82p 15.11p 15.55p 2813
14/03/2018 15.55p 16.00p 15.55p 15.55p 0
13/03/2018 15.55p 15.55p 15.55p 15.55p 0
12/03/2018 15.55p 15.82p 15.55p 15.55p 15922
09/03/2018 15.55p 15.79p 15.55p 15.55p 2279
08/03/2018 16.00p 16.17p 15.20p 15.55p 57182
07/03/2018 16.00p 16.17p 15.26p 16.00p 16811
06/03/2018 16.44p 16.44p 15.55p 16.00p 63295
05/03/2018 16.44p 16.44p 16.28p 16.44p 4277
02/03/2018 16.44p 16.44p 16.44p 16.44p 0
01/03/2018 16.44p 16.44p 16.17p 16.44p 38948
28/02/2018 16.44p 17.77p 16.00p 16.44p 33576
27/02/2018 16.44p 16.44p 16.00p 16.44p 1288
26/02/2018 16.44p 17.51p 16.44p 16.44p 11238
23/02/2018 16.44p 16.44p 16.00p 16.44p 4037
22/02/2018 16.88p 17.51p 15.77p 16.44p 24670
21/02/2018 16.88p 17.60p 16.49p 16.88p 2123
20/02/2018 16.88p 16.88p 16.88p 16.88p 0
19/02/2018 16.88p 17.51p 16.44p 16.88p 33304
16/02/2018 16.88p 16.88p 16.88p 16.88p 0
15/02/2018 16.88p 17.51p 16.88p 16.88p 275
14/02/2018 16.88p 17.51p 16.88p 16.88p 845
13/02/2018 16.88p 16.88p 16.44p 16.88p 289
12/02/2018 16.00p 16.88p 16.00p 16.88p 28137
09/02/2018 16.44p 16.44p 15.37p 16.00p 58182
08/02/2018 16.44p 16.44p 15.37p 16.44p 2269
07/02/2018 18.48p 18.48p 16.00p 16.44p 108522
06/02/2018 17.77p 18.48p 17.06p 18.48p 170848
05/02/2018 18.66p 18.84p 18.66p 18.84p 0
02/02/2018 18.66p 19.55p 18.22p 18.66p 11569
01/02/2018 18.66p 18.66p 18.66p 18.66p 0
31/01/2018 20.00p 20.00p 16.88p 18.66p 96386
30/01/2018 20.00p 20.00p 20.00p 20.00p 0
29/01/2018 20.44p 20.44p 19.55p 20.00p 108612
26/01/2018 20.44p 20.44p 20.44p 20.44p 0
25/01/2018 20.44p 20.44p 19.55p 20.44p 1518
24/01/2018 20.44p 20.44p 20.04p 20.44p 11175
23/01/2018 20.44p 20.44p 20.44p 20.44p 0
22/01/2018 20.44p 20.44p 20.04p 20.44p 4812
19/01/2018 20.44p 20.44p 20.01p 20.44p 2427
18/01/2018 20.44p 20.44p 20.01p 20.44p 11253
17/01/2018 20.44p 20.44p 20.44p 20.44p 0
16/01/2018 20.44p 21.33p 20.01p 20.44p 10410
15/01/2018 20.44p 20.44p 20.44p 20.44p 2251
12/01/2018 19.11p 20.88p 19.11p 20.44p 62092
11/01/2018 18.66p 19.55p 18.66p 19.11p 28132
10/01/2018 18.66p 19.54p 18.35p 18.66p 52130
09/01/2018 18.66p 19.06p 18.33p 18.66p 38592
08/01/2018 18.66p 18.66p 18.26p 18.66p 600
05/01/2018 18.66p 18.66p 18.33p 18.66p 415
04/01/2018 18.66p 19.06p 18.66p 18.66p 788
03/01/2018 18.66p 18.66p 18.26p 18.66p 3650
02/01/2018 19.46p 19.46p 18.26p 19.02p 2166
29/12/2017 20.00p 20.44p 19.60p 19.77p 22739
28/12/2017 19.33p 20.39p 19.33p 20.00p 147540
27/12/2017 19.33p 19.33p 19.15p 19.33p 6847
22/12/2017 19.11p 19.55p 19.11p 19.33p 25574
21/12/2017 19.11p 19.11p 19.11p 19.11p 0
20/12/2017 19.11p 19.11p 19.11p 19.11p 0
19/12/2017 19.11p 19.11p 19.11p 19.11p 0
18/12/2017 19.11p 19.11p 18.75p 19.11p 3938
15/12/2017 19.11p 19.11p 18.75p 19.11p 25881
14/12/2017 19.11p 19.11p 19.11p 19.11p 0
13/12/2017 19.55p 20.43p 18.84p 19.11p 3527
12/12/2017 19.55p 19.55p 18.66p 19.55p 12540
11/12/2017 19.55p 19.55p 19.55p 19.55p 0
08/12/2017 19.55p 20.43p 18.84p 19.55p 4501
07/12/2017 19.55p 19.55p 19.55p 19.55p 0
06/12/2017 18.44p 20.44p 18.44p 19.55p 6106
05/12/2017 18.22p 18.66p 18.22p 18.44p 563
04/12/2017 18.22p 18.22p 18.22p 18.22p 5923
01/12/2017 18.22p 18.22p 18.22p 18.22p 0
30/11/2017 18.22p 18.22p 18.22p 18.22p 22505
29/11/2017 19.11p 19.11p 17.91p 18.22p 138699
28/11/2017 19.55p 19.55p 18.66p 19.11p 13574
27/11/2017 19.55p 19.55p 18.66p 19.55p 2626
24/11/2017 19.55p 19.55p 19.55p 19.55p 0
23/11/2017 19.55p 19.55p 18.71p 19.55p 14059
22/11/2017 19.55p 19.55p 18.66p 19.55p 55373
21/11/2017 20.44p 20.44p 18.66p 19.55p 24636
20/11/2017 20.44p 21.77p 20.44p 20.44p 918
17/11/2017 20.44p 20.44p 20.44p 20.44p 14618
16/11/2017 20.88p 20.88p 19.55p 20.44p 39853
15/11/2017 21.33p 21.33p 20.53p 20.88p 72205
14/11/2017 21.33p 22.22p 21.33p 21.33p 4465
13/11/2017 21.33p 21.33p 21.33p 21.33p 0
10/11/2017 21.33p 22.22p 21.33p 21.33p 18194
09/11/2017 21.33p 21.37p 20.00p 21.33p 7819
08/11/2017 21.33p 21.33p 21.33p 21.33p 0
07/11/2017 21.77p 21.77p 21.33p 21.33p 36932
06/11/2017 21.77p 21.95p 21.33p 21.77p 47615
03/11/2017 21.77p 21.77p 21.77p 21.77p 0
02/11/2017 21.77p 21.77p 21.57p 21.77p 4051
01/11/2017 21.77p 21.79p 21.77p 21.77p 15191
31/10/2017 21.77p 22.22p 21.33p 21.77p 31768
30/10/2017 21.77p 21.77p 21.37p 21.77p 4455
27/10/2017 21.77p 21.77p 21.77p 21.77p 3211
26/10/2017 20.88p 22.22p 20.88p 21.77p 62606
25/10/2017 19.55p 20.44p 19.55p 20.00p 24756
24/10/2017 19.55p 20.44p 19.55p 19.55p 2087
23/10/2017 15.55p 21.33p 15.55p 19.55p 105741
20/10/2017 22.66p 23.11p 21.48p 23.11p 19657
19/10/2017 21.33p 23.11p 21.33p 22.66p 43417
18/10/2017 21.33p 22.22p 20.88p 21.33p 71330
17/10/2017 21.33p 21.33p 20.66p 21.33p 22505
16/10/2017 21.33p 22.20p 21.33p 21.33p 4420
13/10/2017 21.33p 21.33p 21.33p 21.33p 3376
12/10/2017 21.33p 21.33p 21.33p 21.33p 15421
11/10/2017 21.33p 21.33p 21.33p 21.33p 84395
10/10/2017 21.33p 21.33p 21.33p 21.33p 26666
09/10/2017 21.33p 21.33p 21.33p 21.33p 1575

*Close Price adjusted for both dividends and splits