Roebuck Food Group Public Limited Company (CDI) (RFG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Roebuck Food Group Public Limited Company (CDI)

Date Open High Low Close* Volume
25/04/2023 16.00p 16.00p 16.00p 16.00p 90000
24/04/2023 15.00p 16.00p 15.00p 16.00p 76000
21/04/2023 15.00p 15.00p 15.00p 15.00p 0
20/04/2023 15.00p 15.00p 15.00p 15.00p 0
19/04/2023 15.00p 15.00p 15.00p 15.00p 0
18/04/2023 15.00p 15.00p 15.00p 15.00p 0
17/04/2023 17.75p 17.75p 14.88p 15.00p 6000
14/04/2023 17.75p 17.75p 15.50p 17.75p 5000
13/04/2023 17.75p 17.75p 17.75p 17.75p 0
12/04/2023 17.75p 17.75p 15.00p 17.75p 6000
11/04/2023 17.75p 17.75p 15.59p 17.75p 6000
06/04/2023 17.75p 17.75p 17.75p 17.75p 0
05/04/2023 17.75p 17.75p 15.73p 17.75p 10000
04/04/2023 17.75p 18.65p 15.73p 17.75p 6509
03/04/2023 17.75p 17.75p 17.75p 17.75p 0
31/03/2023 17.75p 17.75p 15.73p 17.75p 10000
30/03/2023 17.75p 17.75p 17.75p 17.75p 0
29/03/2023 17.75p 17.75p 16.00p 17.75p 16000
28/03/2023 17.75p 17.75p 17.75p 17.75p 0
27/03/2023 17.75p 17.75p 17.75p 17.75p 0
24/03/2023 17.75p 18.50p 15.75p 17.75p 14559
23/03/2023 17.75p 17.75p 17.75p 17.75p 0
22/03/2023 17.75p 18.50p 15.75p 17.75p 15500
21/03/2023 19.00p 19.67p 17.75p 17.75p 0
20/03/2023 19.00p 19.67p 19.00p 19.00p 0
17/03/2023 19.00p 19.67p 19.00p 19.00p 0
16/03/2023 19.00p 19.67p 19.00p 19.00p 0
15/03/2023 19.00p 19.00p 17.08p 19.00p 18000
14/03/2023 19.00p 19.67p 19.00p 19.00p 0
13/03/2023 19.50p 19.50p 17.00p 19.00p 10277
10/03/2023 19.50p 19.50p 19.00p 19.00p 27185
09/03/2023 19.50p 20.00p 19.50p 20.00p 12750
08/03/2023 18.50p 22.00p 18.50p 20.00p 15921
07/03/2023 18.50p 18.50p 18.50p 18.50p 0
06/03/2023 18.50p 18.50p 18.50p 18.50p 0
03/03/2023 18.50p 18.50p 18.50p 18.50p 0
02/03/2023 18.50p 18.50p 18.50p 18.50p 0
01/03/2023 18.50p 18.50p 18.50p 18.50p 0
28/02/2023 18.50p 18.50p 18.50p 18.50p 0
27/02/2023 18.50p 19.00p 18.00p 18.50p 34632
24/02/2023 18.50p 18.50p 18.50p 18.50p 0
23/02/2023 17.50p 19.95p 17.50p 18.50p 5000
22/02/2023 16.50p 17.50p 16.50p 17.50p 5882
21/02/2023 15.50p 16.50p 15.50p 16.50p 0
20/02/2023 15.50p 17.00p 15.50p 15.50p 5800
17/02/2023 15.50p 15.50p 15.50p 15.50p 0
16/02/2023 15.50p 15.50p 14.50p 15.50p 2066
15/02/2023 15.50p 15.50p 15.50p 15.50p 0
14/02/2023 14.50p 17.00p 14.50p 15.50p 4000
13/02/2023 13.50p 15.33p 13.50p 14.50p 0
10/02/2023 13.50p 13.50p 13.50p 13.50p 0
09/02/2023 13.50p 13.50p 13.50p 13.50p 0
08/02/2023 13.50p 13.50p 13.50p 13.50p 0
07/02/2023 13.50p 13.50p 13.50p 13.50p 0
06/02/2023 12.00p 15.00p 12.00p 13.50p 8668
03/02/2023 12.00p 12.00p 10.80p 12.00p 0
02/02/2023 12.00p 12.00p 10.80p 12.00p 0
01/02/2023 12.00p 13.92p 12.00p 12.00p 10000
31/01/2023 12.00p 12.00p 10.80p 12.00p 0
30/01/2023 12.00p 13.50p 12.00p 12.00p 12000
27/01/2023 12.00p 12.00p 10.80p 12.00p 0
26/01/2023 12.00p 12.00p 11.00p 12.00p 24484
25/01/2023 12.00p 12.00p 10.80p 12.00p 0
24/01/2023 13.50p 13.50p 10.10p 12.00p 2638
23/01/2023 13.50p 14.75p 13.50p 13.50p 14200
20/01/2023 13.50p 13.50p 13.50p 13.50p 0
19/01/2023 13.50p 13.50p 13.50p 13.50p 0
18/01/2023 14.50p 13.50p 13.50p 13.50p 0
17/01/2023 13.50p 13.50p 13.50p 13.50p 0
16/01/2023 13.00p 14.00p 13.00p 13.50p 16000
13/01/2023 13.00p 13.00p 13.00p 13.00p 0
12/01/2023 13.00p 13.00p 11.20p 13.00p 1070
11/01/2023 13.00p 13.00p 13.00p 13.00p 0
10/01/2023 13.00p 13.00p 13.00p 13.00p 0
09/01/2023 13.00p 13.90p 13.00p 13.00p 16000
06/01/2023 13.00p 13.00p 13.00p 13.00p 0
05/01/2023 13.00p 13.00p 13.00p 13.00p 0
04/01/2023 13.00p 13.00p 13.00p 13.00p 0
03/01/2023 13.00p 13.00p 13.00p 13.00p 0
30/12/2022 13.00p 13.00p 13.00p 13.00p 0
29/12/2022 13.00p 13.00p 13.00p 13.00p 0
28/12/2022 13.00p 13.00p 13.00p 13.00p 0
23/12/2022 13.00p 13.00p 13.00p 13.00p 0
22/12/2022 13.50p 13.50p 13.00p 13.00p 0
21/12/2022 13.00p 13.00p 10.00p 13.00p 7365
20/12/2022 13.00p 13.00p 13.00p 13.00p 0
19/12/2022 13.00p 13.00p 13.00p 13.00p 0
16/12/2022 13.00p 13.00p 13.00p 13.00p 0
15/12/2022 13.00p 13.00p 13.00p 13.00p 0
14/12/2022 13.00p 13.00p 13.00p 13.00p 0
13/12/2022 13.00p 13.00p 13.00p 13.00p 0
12/12/2022 13.00p 13.00p 13.00p 13.00p 0
09/12/2022 13.00p 13.00p 13.00p 13.00p 0
08/12/2022 13.00p 13.00p 13.00p 13.00p 0
07/12/2022 13.00p 13.00p 13.00p 13.00p 0
06/12/2022 13.00p 13.00p 13.00p 13.00p 0
05/12/2022 13.00p 13.00p 11.00p 13.00p 250
02/12/2022 13.00p 13.00p 13.00p 13.00p 0
01/12/2022 13.00p 13.00p 13.00p 13.00p 0
30/11/2022 13.00p 13.00p 13.00p 13.00p 0
29/11/2022 13.00p 13.00p 11.30p 13.00p 1578
28/11/2022 13.00p 13.00p 13.00p 13.00p 0
25/11/2022 13.00p 13.00p 13.00p 13.00p 0
24/11/2022 13.00p 13.00p 13.00p 13.00p 0
23/11/2022 13.00p 13.00p 13.00p 13.00p 0
22/11/2022 12.50p 13.00p 12.50p 13.00p 0
21/11/2022 13.00p 13.00p 13.00p 13.00p 0
18/11/2022 13.00p 13.00p 13.00p 13.00p 0
17/11/2022 13.00p 13.00p 13.00p 13.00p 0
16/11/2022 13.00p 13.00p 13.00p 13.00p 0
15/11/2022 13.00p 13.00p 13.00p 13.00p 0
14/11/2022 13.00p 14.00p 13.00p 13.00p 1725
11/11/2022 13.00p 13.00p 13.00p 13.00p 0
10/11/2022 13.00p 13.00p 13.00p 13.00p 0
09/11/2022 13.00p 13.00p 13.00p 13.00p 0
08/11/2022 13.00p 13.00p 11.00p 13.00p 2000
07/11/2022 13.00p 15.00p 13.00p 13.00p 2000
04/11/2022 13.00p 13.00p 13.00p 13.00p 0
03/11/2022 13.00p 13.00p 13.00p 13.00p 0
02/11/2022 13.00p 13.00p 11.00p 13.00p 1500
01/11/2022 13.00p 13.00p 13.00p 13.00p 0
31/10/2022 13.00p 13.00p 13.00p 13.00p 0
28/10/2022 13.00p 13.00p 13.00p 13.00p 0
27/10/2022 13.00p 13.00p 13.00p 13.00p 0
26/10/2022 13.00p 13.00p 13.00p 13.00p 0
25/10/2022 13.00p 13.00p 13.00p 13.00p 0
24/10/2022 13.00p 13.00p 13.00p 13.00p 0
21/10/2022 13.00p 13.00p 13.00p 13.00p 0
20/10/2022 13.00p 13.00p 13.00p 13.00p 0
19/10/2022 13.00p 13.00p 11.00p 13.00p 12739
18/10/2022 13.00p 13.00p 13.00p 13.00p 0
17/10/2022 13.00p 13.00p 13.00p 13.00p 0
14/10/2022 13.00p 13.00p 13.00p 13.00p 0
13/10/2022 13.00p 13.00p 13.00p 13.00p 0
12/10/2022 13.00p 13.00p 13.00p 13.00p 0
11/10/2022 13.00p 13.00p 13.00p 13.00p 0
10/10/2022 13.00p 13.00p 13.00p 13.00p 0
07/10/2022 13.00p 13.00p 13.00p 13.00p 0
06/10/2022 13.00p 13.00p 13.00p 13.00p 0
05/10/2022 13.00p 13.00p 13.00p 13.00p 0
04/10/2022 13.00p 13.00p 13.00p 13.00p 0
03/10/2022 13.00p 13.00p 12.00p 13.00p 652
30/09/2022 13.00p 13.00p 13.00p 13.00p 0
29/09/2022 13.00p 13.00p 13.00p 13.00p 0
28/09/2022 13.00p 13.00p 13.00p 13.00p 0
27/09/2022 13.00p 13.00p 13.00p 13.00p 0
26/09/2022 13.00p 13.00p 13.00p 13.00p 0
23/09/2022 13.00p 13.00p 13.00p 13.00p 0
22/09/2022 13.00p 13.00p 12.00p 13.00p 976
21/09/2022 13.00p 13.00p 12.00p 13.00p 10061
20/09/2022 13.00p 13.00p 13.00p 13.00p 0
19/09/2022 13.00p 13.00p 13.00p 13.00p 0
16/09/2022 13.00p 13.00p 13.00p 13.00p 0
15/09/2022 13.00p 13.00p 13.00p 13.00p 0
14/09/2022 13.00p 13.00p 13.00p 13.00p 0
13/09/2022 13.00p 13.00p 13.00p 13.00p 0
12/09/2022 13.00p 13.00p 13.00p 13.00p 0
09/09/2022 13.00p 14.90p 13.00p 13.00p 6578
08/09/2022 13.00p 13.00p 13.00p 13.00p 0
07/09/2022 13.00p 13.00p 13.00p 13.00p 0
06/09/2022 13.00p 13.00p 13.00p 13.00p 0
05/09/2022 13.00p 14.92p 13.00p 13.00p 335
02/09/2022 13.00p 13.00p 13.00p 13.00p 0
01/09/2022 13.00p 13.00p 13.00p 13.00p 0
31/08/2022 13.00p 13.80p 13.00p 13.00p 19900
30/08/2022 13.00p 13.00p 13.00p 13.00p 0
29/08/2022 13.00p 13.00p 13.00p 13.00p 0
26/08/2022 13.00p 13.00p 13.00p 13.00p 0
25/08/2022 13.00p 13.00p 13.00p 13.00p 0
24/08/2022 13.00p 13.00p 13.00p 13.00p 0
23/08/2022 13.00p 13.00p 13.00p 13.00p 0
22/08/2022 13.00p 13.00p 13.00p 13.00p 0
19/08/2022 13.00p 13.00p 13.00p 13.00p 0
18/08/2022 13.00p 13.00p 11.10p 13.00p 3493
17/08/2022 13.00p 13.00p 11.10p 13.00p 1000
16/08/2022 13.00p 14.00p 12.25p 13.00p 41818
15/08/2022 13.00p 13.00p 13.00p 13.00p 0
12/08/2022 13.00p 13.00p 13.00p 13.00p 0
11/08/2022 13.00p 13.00p 13.00p 13.00p 0
10/08/2022 13.00p 13.00p 13.00p 13.00p 0
09/08/2022 13.00p 13.00p 13.00p 13.00p 0
08/08/2022 13.00p 13.75p 13.00p 13.00p 15000
05/08/2022 13.00p 13.00p 13.00p 13.00p 0
04/08/2022 13.00p 13.00p 11.00p 13.00p 5000
03/08/2022 13.00p 13.00p 13.00p 13.00p 0
02/08/2022 13.00p 13.00p 13.00p 13.00p 0
01/08/2022 12.50p 13.90p 12.50p 13.00p 10579
29/07/2022 13.00p 13.40p 13.00p 13.00p 39308
28/07/2022 13.00p 13.40p 13.00p 13.00p 3664
27/07/2022 11.50p 13.50p 11.50p 13.00p 32000
26/07/2022 11.50p 12.50p 11.50p 11.50p 5000
25/07/2022 11.50p 12.50p 10.06p 11.50p 20683
22/07/2022 15.00p 15.00p 10.10p 11.50p 71605
21/07/2022 15.00p 15.00p 15.00p 15.00p 0
20/07/2022 15.00p 15.00p 15.00p 15.00p 0
19/07/2022 15.00p 15.00p 15.00p 15.00p 0
18/07/2022 15.00p 15.00p 15.00p 15.00p 0
15/07/2022 15.00p 15.00p 12.06p 15.00p 2291
14/07/2022 15.00p 15.00p 15.00p 15.00p 0
13/07/2022 15.00p 15.00p 15.00p 15.00p 0

*Close Price adjusted for both dividends and splits