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
17/01/2024 13.50p 13.50p 12.60p 13.50p 0
16/01/2024 13.50p 13.50p 12.60p 13.50p 0
15/01/2024 13.50p 13.50p 12.60p 13.50p 0
12/01/2024 13.50p 13.50p 12.60p 13.50p 0
11/01/2024 13.50p 13.50p 12.60p 13.50p 0
10/01/2024 13.50p 13.50p 12.60p 13.50p 0
09/01/2024 13.50p 14.94p 13.50p 13.50p 1000
08/01/2024 13.50p 13.50p 12.60p 13.50p 0
05/01/2024 13.50p 13.50p 12.60p 13.50p 0
04/01/2024 13.50p 13.50p 12.60p 13.50p 0
03/01/2024 13.50p 13.50p 12.60p 13.50p 0
02/01/2024 13.50p 13.50p 12.06p 13.50p 10225
29/12/2023 13.50p 13.50p 12.60p 13.50p 0
28/12/2023 13.50p 13.50p 12.60p 13.50p 0
27/12/2023 13.50p 13.50p 12.60p 13.50p 0
22/12/2023 13.50p 13.50p 12.60p 13.50p 0
21/12/2023 13.50p 13.50p 12.60p 13.50p 0
20/12/2023 14.00p 14.00p 12.60p 13.50p 0
19/12/2023 14.00p 14.00p 14.00p 14.00p 0
18/12/2023 14.00p 14.00p 14.00p 14.00p 0
15/12/2023 14.00p 14.00p 14.00p 14.00p 0
14/12/2023 14.00p 14.00p 14.00p 14.00p 0
13/12/2023 14.00p 14.00p 14.00p 14.00p 0
12/12/2023 14.00p 14.00p 14.00p 14.00p 0
11/12/2023 14.00p 14.00p 14.00p 14.00p 0
08/12/2023 14.00p 14.00p 14.00p 14.00p 0
07/12/2023 14.00p 14.00p 14.00p 14.00p 0
06/12/2023 14.00p 14.00p 14.00p 14.00p 0
05/12/2023 14.00p 14.00p 14.00p 14.00p 0
04/12/2023 14.00p 14.00p 14.00p 14.00p 0
01/12/2023 14.00p 14.00p 14.00p 14.00p 0
30/11/2023 14.00p 14.00p 14.00p 14.00p 0
29/11/2023 14.00p 14.00p 14.00p 14.00p 0
28/11/2023 14.00p 14.80p 14.00p 14.00p 1351
27/11/2023 14.00p 14.00p 14.00p 14.00p 0
24/11/2023 14.00p 14.00p 14.00p 14.00p 0
23/11/2023 14.00p 14.00p 14.00p 14.00p 0
22/11/2023 14.00p 14.00p 14.00p 14.00p 0
21/11/2023 14.00p 14.96p 14.00p 14.00p 19636
20/11/2023 14.00p 14.00p 14.00p 14.00p 0
17/11/2023 14.00p 14.00p 14.00p 14.00p 0
16/11/2023 14.00p 14.00p 14.00p 14.00p 0
15/11/2023 14.00p 14.00p 14.00p 14.00p 0
14/11/2023 14.00p 14.00p 14.00p 14.00p 0
13/11/2023 13.50p 14.00p 13.50p 14.00p 20983
10/11/2023 14.50p 14.50p 12.68p 13.50p 12000
09/11/2023 14.50p 14.50p 14.50p 14.50p 33990
08/11/2023 14.50p 14.50p 14.50p 14.50p 0
07/11/2023 14.50p 14.50p 14.50p 14.50p 0
06/11/2023 14.50p 14.50p 13.00p 14.50p 12000
03/11/2023 14.50p 14.50p 14.50p 14.50p 0
02/11/2023 15.00p 15.00p 15.00p 15.00p 0
01/11/2023 15.00p 15.00p 15.00p 15.00p 0
31/10/2023 15.00p 15.00p 15.00p 15.00p 0
30/10/2023 15.00p 15.00p 13.00p 15.00p 12271
27/10/2023 15.00p 15.00p 15.00p 15.00p 0
26/10/2023 15.00p 15.00p 15.00p 15.00p 0
25/10/2023 15.00p 15.00p 15.00p 15.00p 0
24/10/2023 15.00p 15.00p 15.00p 15.00p 0
23/10/2023 15.00p 15.00p 13.82p 15.00p 8185
20/10/2023 15.00p 15.00p 15.00p 15.00p 0
19/10/2023 15.00p 16.25p 13.00p 15.00p 0
18/10/2023 15.00p 15.00p 15.00p 15.00p 0
17/10/2023 15.00p 15.00p 14.50p 15.00p 0
16/10/2023 14.50p 14.50p 12.83p 14.50p 8000
13/10/2023 14.00p 14.50p 14.00p 14.50p 2804
12/10/2023 14.00p 14.00p 13.67p 14.00p 0
11/10/2023 14.00p 14.00p 13.67p 14.00p 0
10/10/2023 14.00p 15.00p 14.00p 14.00p 50000
09/10/2023 14.50p 14.50p 13.00p 14.00p 14201
06/10/2023 14.50p 14.50p 14.50p 14.50p 0
05/10/2023 14.50p 14.50p 14.50p 14.50p 0
04/10/2023 13.50p 14.50p 13.50p 14.50p 10500
03/10/2023 13.50p 13.67p 13.50p 13.50p 0
02/10/2023 13.50p 13.50p 13.00p 13.50p 13500
29/09/2023 13.50p 13.67p 13.50p 13.50p 0
28/09/2023 13.50p 14.00p 13.50p 13.50p 2000
27/09/2023 13.50p 13.67p 13.50p 13.50p 0
26/09/2023 12.50p 13.67p 12.50p 13.50p 0
25/09/2023 13.50p 13.50p 11.00p 13.50p 18000
22/09/2023 13.50p 13.67p 13.50p 13.50p 0
21/09/2023 13.50p 13.67p 13.50p 13.50p 0
20/09/2023 13.50p 13.50p 13.00p 13.50p 16000
19/09/2023 13.50p 13.67p 13.50p 13.50p 0
18/09/2023 13.50p 13.50p 13.00p 13.50p 20000
15/09/2023 13.50p 13.67p 13.50p 13.50p 0
14/09/2023 13.50p 13.67p 13.50p 13.50p 0
13/09/2023 13.50p 13.50p 13.00p 13.50p 12000
12/09/2023 13.50p 13.98p 13.50p 13.50p 380
11/09/2023 13.50p 13.50p 13.00p 13.50p 24000
08/09/2023 13.50p 13.50p 13.00p 13.50p 36000
07/09/2023 13.50p 13.67p 13.50p 13.50p 0
06/09/2023 13.50p 13.50p 13.10p 13.50p 16000
05/09/2023 13.50p 13.50p 13.00p 13.00p 53500
04/09/2023 13.50p 13.67p 13.50p 13.50p 0
01/09/2023 12.50p 13.67p 12.50p 13.50p 0
31/08/2023 13.50p 13.50p 13.10p 13.50p 10618
30/08/2023 13.50p 13.67p 13.50p 13.50p 0
29/08/2023 13.50p 13.50p 13.10p 13.50p 10000
25/08/2023 13.50p 13.50p 13.10p 13.50p 40000
24/08/2023 13.50p 13.67p 13.50p 13.50p 0
23/08/2023 13.50p 13.67p 13.50p 13.50p 0
22/08/2023 12.75p 13.50p 12.75p 13.50p 2000
21/08/2023 12.75p 12.75p 12.75p 12.75p 0
18/08/2023 12.75p 12.75p 12.75p 12.75p 0
17/08/2023 12.75p 12.75p 12.75p 12.75p 0
16/08/2023 12.75p 12.99p 12.75p 12.75p 1400
15/08/2023 12.50p 12.75p 12.50p 12.75p 0
14/08/2023 12.50p 12.50p 12.50p 12.50p 16000
11/08/2023 12.50p 12.50p 12.50p 12.50p 6301
10/08/2023 12.50p 12.50p 12.50p 12.50p 0
09/08/2023 12.50p 12.50p 12.00p 12.50p 8000
08/08/2023 12.00p 12.50p 12.00p 12.50p 0
07/08/2023 12.00p 12.00p 12.00p 12.00p 16000
04/08/2023 12.00p 12.00p 12.00p 12.00p 0
03/08/2023 12.00p 12.00p 12.00p 12.00p 0
02/08/2023 12.00p 12.00p 12.00p 12.00p 0
01/08/2023 12.00p 12.00p 11.20p 12.00p 6578
31/07/2023 12.00p 12.00p 12.00p 12.00p 0
28/07/2023 12.00p 12.00p 12.00p 12.00p 0
27/07/2023 12.00p 12.00p 12.00p 12.00p 0
26/07/2023 11.00p 12.00p 10.04p 12.00p 120000
25/07/2023 12.00p 12.00p 11.00p 11.00p 731282
24/07/2023 11.50p 11.50p 11.35p 11.50p 10000
21/07/2023 11.50p 11.50p 11.50p 11.50p 0
20/07/2023 11.50p 11.50p 11.50p 11.50p 0
19/07/2023 11.50p 11.50p 11.35p 11.50p 8000
18/07/2023 11.50p 11.50p 11.50p 11.50p 0
17/07/2023 11.00p 11.80p 10.04p 11.50p 128000
14/07/2023 11.00p 11.00p 11.00p 11.00p 10000
13/07/2023 11.00p 11.00p 10.67p 11.00p 0
12/07/2023 11.00p 11.80p 11.00p 11.00p 92675
11/07/2023 11.00p 11.00p 10.00p 11.00p 4464
10/07/2023 11.00p 11.00p 10.67p 11.00p 0
07/07/2023 11.00p 11.00p 10.67p 11.00p 0
06/07/2023 11.00p 11.00p 10.67p 11.00p 0
05/07/2023 11.00p 11.00p 10.67p 11.00p 0
04/07/2023 11.00p 11.00p 10.67p 11.00p 0
03/07/2023 11.00p 11.00p 10.67p 11.00p 0
30/06/2023 11.00p 11.00p 10.67p 11.00p 0
29/06/2023 11.00p 11.00p 10.67p 11.00p 0
28/06/2023 12.00p 12.00p 11.00p 11.00p 4921
27/06/2023 12.50p 13.00p 12.00p 12.00p 0
26/06/2023 13.00p 13.00p 11.00p 12.50p 6000
23/06/2023 13.00p 13.33p 13.00p 13.00p 0
22/06/2023 13.00p 13.33p 13.00p 13.00p 0
21/06/2023 13.00p 13.33p 13.00p 13.00p 0
20/06/2023 13.00p 13.33p 13.00p 13.00p 0
19/06/2023 14.00p 14.00p 12.00p 13.00p 11245
16/06/2023 14.00p 14.00p 14.00p 14.00p 0
15/06/2023 14.00p 14.00p 14.00p 14.00p 0
14/06/2023 15.50p 15.50p 13.25p 14.00p 6000
13/06/2023 15.50p 15.50p 15.50p 15.50p 0
12/06/2023 15.50p 15.50p 14.20p 15.50p 6000
09/06/2023 15.50p 15.50p 15.50p 15.50p 0
08/06/2023 15.50p 15.50p 15.50p 15.50p 0
07/06/2023 15.50p 15.50p 15.50p 15.50p 0
06/06/2023 15.50p 15.50p 15.00p 15.50p 687
05/06/2023 15.50p 15.50p 15.50p 15.50p 0
02/06/2023 15.50p 15.85p 15.50p 15.50p 50000
01/06/2023 15.50p 15.50p 15.50p 15.50p 0
31/05/2023 15.50p 15.50p 15.50p 15.50p 0
30/05/2023 15.50p 15.50p 15.50p 15.50p 0
26/05/2023 15.50p 15.50p 15.50p 15.50p 0
25/05/2023 14.50p 15.70p 14.50p 15.50p 218255
24/05/2023 14.50p 15.00p 14.50p 14.50p 0
23/05/2023 14.50p 15.00p 14.50p 14.50p 0
22/05/2023 15.00p 15.00p 13.50p 14.50p 6000
19/05/2023 15.00p 15.00p 15.00p 15.00p 0
18/05/2023 15.00p 15.00p 15.00p 15.00p 0
17/05/2023 15.00p 15.00p 14.00p 15.00p 6000
16/05/2023 15.00p 15.00p 15.00p 15.00p 0
15/05/2023 15.50p 15.50p 13.54p 15.00p 6000
12/05/2023 15.50p 15.50p 15.50p 15.50p 0
11/05/2023 15.50p 15.50p 15.50p 15.50p 0
10/05/2023 15.50p 15.50p 15.50p 15.50p 0
09/05/2023 15.50p 15.50p 15.50p 15.50p 0
05/05/2023 15.50p 15.50p 15.50p 15.50p 0
04/05/2023 15.50p 15.50p 15.50p 15.50p 0
03/05/2023 15.50p 15.50p 15.50p 15.50p 0
02/05/2023 16.00p 16.50p 14.53p 15.50p 15454
28/04/2023 16.00p 16.00p 16.00p 16.00p 0
27/04/2023 16.00p 16.00p 16.00p 16.00p 0
26/04/2023 16.00p 16.00p 16.00p 16.00p 0
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

*Close Price adjusted for both dividends and splits