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 Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
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