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
20/12/2016 30.66p 30.66p 30.66p 30.66p 0
19/12/2016 31.55p 31.55p 30.22p 30.66p 16798
16/12/2016 31.55p 31.55p 31.17p 31.55p 375
15/12/2016 31.55p 31.55p 31.10p 31.55p 12894
14/12/2016 31.55p 31.55p 31.46p 31.55p 4729
13/12/2016 31.55p 31.73p 31.10p 31.55p 20685
12/12/2016 31.55p 31.55p 31.50p 31.55p 5626
09/12/2016 31.55p 31.73p 31.10p 31.55p 8904
08/12/2016 31.55p 31.73p 31.55p 31.55p 1260
07/12/2016 31.10p 31.77p 30.44p 31.55p 23303
06/12/2016 29.33p 31.99p 29.33p 31.10p 644814
05/12/2016 33.33p 33.33p 32.88p 33.33p 19555
02/12/2016 33.33p 33.77p 32.88p 33.33p 86973
01/12/2016 34.21p 34.21p 32.88p 33.77p 22505
30/11/2016 34.21p 34.21p 33.77p 34.21p 33758
29/11/2016 34.21p 34.57p 33.77p 34.21p 48855
28/11/2016 34.21p 34.21p 33.81p 34.21p 5626
25/11/2016 34.21p 34.21p 34.21p 34.21p 0
24/11/2016 34.66p 34.66p 33.86p 34.21p 44694
23/11/2016 35.55p 35.55p 33.77p 34.66p 24292
22/11/2016 35.55p 35.55p 34.66p 35.55p 11253
21/11/2016 35.55p 35.55p 34.68p 35.55p 6653
18/11/2016 35.99p 35.99p 35.10p 35.99p 5626
17/11/2016 35.99p 35.99p 35.65p 35.99p 13503
16/11/2016 36.44p 37.10p 35.55p 35.99p 597941
15/11/2016 35.55p 37.32p 35.55p 36.44p 83390
14/11/2016 35.10p 35.55p 35.10p 35.55p 6076
11/11/2016 35.10p 35.10p 34.66p 35.10p 6808
10/11/2016 35.55p 35.55p 34.66p 35.10p 11524
09/11/2016 36.44p 36.66p 34.66p 35.55p 75904
08/11/2016 35.55p 36.88p 35.55p 36.88p 69833
07/11/2016 35.55p 35.55p 35.55p 35.55p 0
04/11/2016 35.99p 35.99p 35.55p 35.55p 11253
03/11/2016 36.44p 36.44p 35.55p 35.99p 1125
02/11/2016 37.32p 37.66p 36.35p 36.44p 70096
01/11/2016 37.32p 37.32p 37.32p 37.32p 0
31/10/2016 37.32p 37.77p 36.52p 37.32p 52259
28/10/2016 37.32p 37.68p 36.70p 37.32p 40503
27/10/2016 37.32p 37.68p 37.32p 37.32p 9330
26/10/2016 37.32p 37.77p 36.45p 37.32p 14178
25/10/2016 37.32p 37.32p 36.70p 37.32p 2706
24/10/2016 37.32p 37.32p 36.97p 37.32p 38780
21/10/2016 37.32p 37.32p 36.97p 37.32p 8765
20/10/2016 36.88p 37.32p 36.88p 37.32p 0
19/10/2016 37.32p 38.20p 36.26p 36.88p 16680
18/10/2016 37.32p 37.32p 36.44p 37.32p 0
17/10/2016 36.44p 37.77p 36.44p 36.44p 0
14/10/2016 36.44p 36.44p 36.26p 36.44p 9135
13/10/2016 36.44p 36.88p 36.26p 36.44p 32633
12/10/2016 36.44p 36.44p 36.24p 36.44p 241
11/10/2016 36.44p 37.31p 36.21p 36.44p 81576
10/10/2016 36.88p 37.32p 35.63p 36.44p 98288
07/10/2016 36.55p 37.15p 35.99p 36.88p 26180
06/10/2016 36.88p 37.32p 36.30p 36.55p 64210
05/10/2016 37.32p 37.32p 36.88p 36.88p 9002
04/10/2016 36.88p 38.21p 36.26p 37.32p 52034
03/10/2016 37.32p 38.57p 35.84p 36.88p 35646
30/09/2016 37.77p 38.44p 36.83p 37.32p 14579
29/09/2016 39.10p 39.10p 37.42p 37.77p 49704
28/09/2016 36.44p 39.28p 36.44p 39.10p 122668
27/09/2016 36.44p 37.10p 36.08p 36.44p 89623
26/09/2016 38.66p 38.66p 36.44p 36.44p 103382
23/09/2016 36.88p 39.30p 36.52p 38.66p 116970
22/09/2016 36.44p 38.21p 35.99p 36.88p 230638
21/09/2016 35.10p 36.21p 34.44p 35.55p 57496
20/09/2016 33.33p 36.21p 32.88p 35.10p 161047
19/09/2016 32.44p 33.77p 32.28p 32.88p 22034
16/09/2016 32.44p 32.88p 32.10p 32.44p 77194
15/09/2016 32.88p 32.88p 31.99p 32.44p 65390
14/09/2016 32.88p 33.68p 32.88p 32.88p 14810
13/09/2016 31.55p 33.77p 31.55p 32.88p 122129
12/09/2016 31.10p 32.88p 30.33p 31.55p 89432
09/09/2016 30.22p 30.88p 30.22p 30.22p 27424
08/09/2016 30.22p 30.22p 30.22p 30.22p 0
07/09/2016 29.77p 30.22p 29.44p 30.22p 16879
06/09/2016 29.77p 30.44p 29.77p 29.77p 9836
05/09/2016 29.77p 30.44p 28.55p 29.77p 15910
02/09/2016 30.44p 30.44p 29.31p 29.77p 18004
01/09/2016 30.44p 30.44p 29.33p 30.44p 50986
31/08/2016 30.44p 30.44p 30.10p 30.44p 1554
30/08/2016 30.44p 31.10p 29.82p 30.44p 16532
26/08/2016 30.44p 30.88p 29.79p 30.44p 17053
25/08/2016 30.44p 30.99p 29.79p 30.44p 4656
24/08/2016 30.44p 30.99p 30.44p 30.44p 6433
23/08/2016 30.22p 31.09p 29.34p 30.44p 34004
22/08/2016 29.33p 30.88p 28.46p 30.22p 23500
19/08/2016 29.33p 29.77p 28.44p 29.33p 12293
18/08/2016 28.88p 29.33p 28.88p 29.33p 33758
17/08/2016 28.44p 28.88p 27.10p 28.88p 319002
16/08/2016 27.55p 28.44p 27.55p 28.44p 22965
15/08/2016 27.10p 27.99p 26.66p 27.55p 93226
12/08/2016 27.55p 27.55p 26.66p 27.10p 113634
11/08/2016 27.99p 27.99p 27.02p 27.55p 25519
10/08/2016 27.33p 27.99p 26.66p 27.99p 23091
09/08/2016 27.33p 27.73p 27.33p 27.33p 12843
08/08/2016 27.10p 27.64p 27.01p 27.33p 11314
05/08/2016 27.10p 27.63p 26.57p 27.10p 67956
04/08/2016 28.44p 28.44p 26.75p 27.10p 48076
03/08/2016 26.66p 28.44p 26.66p 28.44p 97693
02/08/2016 27.55p 27.55p 25.77p 26.66p 227522
01/08/2016 31.10p 31.97p 26.66p 27.55p 380092
29/07/2016 29.33p 32.88p 29.33p 31.55p 293101
28/07/2016 26.22p 30.22p 26.22p 29.33p 247651
27/07/2016 26.66p 26.66p 26.04p 26.22p 120102
26/07/2016 27.55p 27.55p 26.04p 26.66p 49514
25/07/2016 27.55p 27.55p 26.68p 27.55p 59542
22/07/2016 27.99p 28.97p 26.93p 27.55p 125271
21/07/2016 27.55p 29.33p 27.55p 27.99p 115436
20/07/2016 28.88p 28.88p 26.93p 27.55p 79045
19/07/2016 28.88p 28.88p 27.57p 28.88p 46968
18/07/2016 29.33p 29.82p 27.99p 28.88p 50580
15/07/2016 28.44p 31.12p 27.99p 29.33p 124587
14/07/2016 27.99p 28.44p 27.99p 28.44p 28132
13/07/2016 28.44p 29.21p 27.66p 27.99p 71543
12/07/2016 28.44p 28.88p 27.55p 28.44p 61131
11/07/2016 28.44p 28.77p 27.55p 28.44p 70666
08/07/2016 28.44p 28.44p 27.55p 28.44p 38639
07/07/2016 28.44p 28.44p 28.44p 28.44p 0
06/07/2016 27.55p 28.79p 27.55p 28.44p 46698
05/07/2016 29.33p 30.22p 27.55p 27.55p 116137
04/07/2016 30.77p 30.77p 28.44p 29.33p 22582
01/07/2016 30.77p 30.77p 29.55p 30.77p 19156
30/06/2016 30.77p 31.33p 30.77p 30.77p 0
29/06/2016 31.33p 31.99p 30.70p 31.33p 17187
28/06/2016 31.33p 31.59p 30.66p 31.33p 4234
27/06/2016 31.33p 31.33p 31.33p 31.33p 0
24/06/2016 28.55p 31.33p 28.55p 31.33p 54244
23/06/2016 31.55p 31.55p 31.10p 31.55p 285927
22/06/2016 31.55p 31.55p 31.10p 31.55p 32913
21/06/2016 31.55p 31.99p 31.19p 31.55p 15754
20/06/2016 31.55p 31.55p 31.13p 31.55p 1778
17/06/2016 31.10p 31.33p 31.10p 31.33p 11253
16/06/2016 31.10p 31.41p 31.10p 31.10p 75354
15/06/2016 31.10p 31.99p 30.75p 31.10p 32633
14/06/2016 31.10p 31.77p 30.30p 31.10p 57817
13/06/2016 31.10p 31.10p 31.10p 31.10p 0
10/06/2016 31.10p 31.46p 31.10p 31.10p 11253
09/06/2016 31.10p 31.55p 30.66p 31.10p 0
08/06/2016 31.10p 31.55p 31.10p 31.10p 20884
07/06/2016 31.10p 31.46p 30.22p 31.10p 6026
06/06/2016 31.55p 31.55p 30.22p 31.10p 40652
03/06/2016 31.99p 31.99p 31.10p 31.55p 113799
02/06/2016 31.10p 32.88p 31.10p 31.99p 157613
01/06/2016 31.55p 31.55p 30.35p 31.10p 29980
31/05/2016 31.99p 31.99p 30.66p 31.55p 184121
27/05/2016 31.99p 31.99p 31.10p 31.99p 7626
26/05/2016 33.33p 33.33p 31.10p 31.99p 39678
25/05/2016 34.21p 34.48p 33.77p 33.77p 108511
24/05/2016 34.21p 34.48p 33.86p 34.21p 60568
23/05/2016 35.10p 35.10p 34.07p 34.21p 18543
20/05/2016 35.10p 35.28p 34.73p 35.10p 75392
19/05/2016 35.10p 35.28p 35.10p 35.10p 6162
18/05/2016 35.55p 35.55p 35.10p 35.10p 7086
17/05/2016 35.55p 36.44p 35.55p 35.55p 33055
16/05/2016 35.55p 35.55p 35.55p 35.55p 0
13/05/2016 35.55p 35.55p 34.79p 35.55p 47824
12/05/2016 35.55p 35.55p 35.55p 35.55p 0
11/05/2016 36.44p 36.44p 35.55p 35.55p 79894
10/05/2016 36.44p 37.10p 35.81p 36.44p 5263
09/05/2016 36.88p 37.77p 36.44p 36.44p 0
06/05/2016 36.88p 37.30p 36.88p 36.88p 14
05/05/2016 36.66p 37.32p 36.66p 36.88p 33758
04/05/2016 37.32p 37.32p 36.44p 36.66p 13685
03/05/2016 37.32p 37.32p 36.50p 37.32p 146
29/04/2016 37.32p 37.77p 37.32p 37.32p 9797
28/04/2016 37.32p 37.32p 36.45p 37.32p 16700
27/04/2016 37.32p 37.32p 36.50p 37.32p 2332
26/04/2016 36.88p 38.21p 36.44p 37.32p 90959
25/04/2016 35.99p 37.77p 35.99p 35.99p 0
22/04/2016 36.44p 36.44p 35.77p 35.99p 3790
21/04/2016 36.44p 36.88p 36.44p 36.44p 236305
20/04/2016 36.44p 36.44p 36.44p 36.44p 0
19/04/2016 38.21p 38.21p 36.44p 36.44p 62283
18/04/2016 38.21p 38.21p 37.50p 38.21p 788
15/04/2016 38.21p 38.21p 38.21p 38.21p 0
14/04/2016 38.66p 38.66p 38.12p 38.21p 29547
13/04/2016 39.99p 39.99p 38.21p 38.66p 40657
12/04/2016 40.88p 40.88p 39.12p 39.99p 21055
11/04/2016 40.88p 40.88p 39.99p 40.88p 11253
08/04/2016 40.88p 41.77p 39.55p 40.88p 55395
07/04/2016 40.88p 41.06p 40.88p 40.88p 5626
06/04/2016 40.88p 42.21p 40.10p 40.88p 450
05/04/2016 40.44p 40.88p 39.99p 40.88p 80279
04/04/2016 40.44p 42.21p 40.21p 40.44p 82990
01/04/2016 40.44p 42.21p 39.99p 40.44p 36098
31/03/2016 40.88p 40.88p 39.99p 40.44p 5885
30/03/2016 40.44p 41.32p 39.99p 40.44p 141966
29/03/2016 40.44p 40.88p 39.99p 40.44p 86159
24/03/2016 40.44p 40.88p 40.44p 40.44p 2813
23/03/2016 40.44p 40.88p 40.34p 40.44p 20138
22/03/2016 40.44p 40.72p 40.34p 40.44p 2526
21/03/2016 40.44p 42.21p 40.32p 40.44p 14880
18/03/2016 40.44p 40.88p 39.99p 40.44p 26156
17/03/2016 40.88p 40.88p 40.44p 40.44p 19861
16/03/2016 40.88p 40.88p 40.68p 40.88p 282
15/03/2016 40.88p 41.32p 40.68p 40.88p 11399
14/03/2016 40.88p 42.66p 40.88p 40.88p 73142
11/03/2016 39.10p 40.88p 39.10p 40.88p 29203
10/03/2016 39.10p 39.10p 39.10p 39.10p 0
09/03/2016 39.10p 39.10p 39.10p 39.10p 0

*Close Price adjusted for both dividends and splits