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
08/03/2016 39.10p 39.55p 39.10p 39.10p 0
07/03/2016 38.66p 39.77p 38.08p 39.10p 18004
04/03/2016 38.66p 38.66p 38.66p 38.66p 0
03/03/2016 38.66p 39.55p 38.08p 38.66p 700
02/03/2016 38.66p 38.66p 38.21p 38.66p 202547
01/03/2016 39.10p 39.10p 38.66p 38.66p 3376
29/02/2016 38.66p 39.99p 38.66p 39.10p 14239
26/02/2016 38.66p 39.10p 37.32p 38.66p 41812
25/02/2016 38.88p 39.55p 37.99p 38.66p 61732
24/02/2016 38.88p 39.77p 38.66p 38.88p 2821
23/02/2016 38.88p 38.88p 37.77p 38.88p 5740
22/02/2016 40.44p 40.66p 38.66p 38.88p 76234
19/02/2016 39.55p 40.44p 39.55p 40.44p 725
18/02/2016 39.55p 39.99p 39.55p 39.55p 18567
17/02/2016 38.66p 39.99p 38.21p 39.55p 146255
16/02/2016 38.66p 39.10p 38.21p 38.66p 85770
15/02/2016 37.32p 38.66p 37.32p 38.66p 11489
12/02/2016 37.32p 38.21p 36.88p 37.32p 9695
11/02/2016 37.77p 38.88p 37.10p 37.32p 8556
10/02/2016 35.99p 38.88p 35.99p 37.77p 124060
09/02/2016 37.32p 37.32p 35.55p 36.44p 35515
08/02/2016 37.32p 37.55p 36.61p 37.32p 2354
05/02/2016 37.32p 37.32p 36.66p 37.32p 1688
04/02/2016 36.88p 38.21p 36.88p 37.32p 326
03/02/2016 35.99p 37.32p 35.99p 36.88p 41635
02/02/2016 34.66p 35.99p 33.95p 35.99p 118292
01/02/2016 34.21p 35.46p 30.30p 34.66p 360604
29/01/2016 39.55p 40.88p 38.21p 39.55p 41800
28/01/2016 39.55p 39.55p 39.55p 39.55p 0
27/01/2016 39.55p 40.37p 39.55p 39.55p 24992
26/01/2016 39.55p 39.99p 37.32p 39.55p 144694
25/01/2016 39.55p 39.99p 39.55p 39.55p 14973
22/01/2016 39.10p 40.17p 38.61p 39.55p 48143
21/01/2016 36.44p 39.77p 35.77p 39.10p 311795
20/01/2016 38.66p 38.66p 35.55p 36.88p 246576
19/01/2016 38.66p 38.66p 38.66p 38.66p 0
18/01/2016 38.66p 39.10p 37.77p 38.66p 12516
15/01/2016 41.32p 41.77p 38.66p 38.66p 16610
14/01/2016 41.32p 42.64p 40.44p 41.32p 90
13/01/2016 42.21p 42.21p 39.10p 41.32p 46150
12/01/2016 43.55p 43.55p 40.88p 42.21p 41971
11/01/2016 43.55p 44.43p 42.75p 43.55p 21334
08/01/2016 43.99p 45.32p 42.66p 43.55p 62127
07/01/2016 46.66p 46.66p 43.55p 43.99p 39660
06/01/2016 47.10p 47.10p 45.32p 46.66p 87770
05/01/2016 47.54p 47.56p 47.10p 47.10p 2491
04/01/2016 47.54p 47.98p 46.21p 47.54p 74946
31/12/2015 47.54p 47.54p 47.54p 47.54p 0
30/12/2015 47.54p 47.54p 47.54p 47.54p 0
29/12/2015 47.54p 47.99p 46.21p 47.54p 10092
24/12/2015 47.54p 47.54p 46.21p 47.54p 2791
23/12/2015 47.54p 47.54p 46.66p 47.54p 0
22/12/2015 47.10p 47.54p 46.30p 47.54p 18421
21/12/2015 47.10p 47.10p 45.32p 47.10p 14226
18/12/2015 47.10p 47.10p 47.10p 47.10p 0
17/12/2015 47.54p 47.54p 45.35p 47.10p 22505
16/12/2015 47.54p 47.90p 46.21p 47.54p 9734
15/12/2015 47.99p 47.99p 46.34p 47.54p 11253
14/12/2015 47.99p 47.99p 47.99p 47.99p 0
11/12/2015 47.99p 47.99p 47.99p 47.99p 0
10/12/2015 48.66p 48.66p 47.21p 47.99p 21380
09/12/2015 48.43p 49.72p 47.10p 48.66p 25615
08/12/2015 49.10p 50.21p 47.54p 48.43p 69021
07/12/2015 47.99p 50.21p 47.99p 49.10p 255443
04/12/2015 47.99p 48.88p 47.99p 47.99p 0
03/12/2015 47.99p 48.88p 47.12p 47.99p 35157
02/12/2015 48.43p 48.43p 47.46p 47.99p 12702
01/12/2015 47.54p 50.43p 47.12p 48.43p 361133
30/11/2015 47.54p 48.43p 46.34p 47.54p 5785
27/11/2015 47.54p 47.54p 47.10p 47.54p 10615
26/11/2015 47.10p 47.54p 47.01p 47.54p 21413
25/11/2015 46.43p 47.10p 45.91p 47.10p 35180
24/11/2015 46.66p 47.10p 45.32p 46.43p 177951
23/11/2015 47.54p 47.88p 46.21p 46.66p 13017
20/11/2015 51.10p 51.10p 46.21p 47.54p 130250
19/11/2015 50.65p 50.65p 50.65p 50.65p 0
18/11/2015 52.43p 52.43p 49.77p 50.65p 76333
17/11/2015 51.54p 52.43p 51.54p 52.43p 94939
16/11/2015 50.65p 51.98p 49.86p 51.54p 118094
13/11/2015 50.65p 51.54p 49.82p 50.65p 49446
12/11/2015 49.77p 51.54p 49.77p 50.65p 28979
11/11/2015 47.54p 49.77p 45.90p 49.77p 111070
10/11/2015 46.66p 47.19p 45.77p 46.66p 24314
09/11/2015 46.66p 47.99p 45.32p 46.66p 21946
06/11/2015 46.66p 47.19p 45.66p 46.66p 8429
05/11/2015 46.66p 46.66p 46.66p 46.66p 0
04/11/2015 46.66p 46.66p 46.66p 46.66p 0
03/11/2015 46.43p 47.19p 45.66p 46.66p 5899
02/11/2015 46.21p 46.83p 45.32p 46.43p 25603
30/10/2015 46.66p 47.86p 46.21p 46.21p 11365
29/10/2015 46.66p 47.99p 46.21p 46.66p 7384
28/10/2015 47.10p 47.54p 46.66p 46.66p 33758
27/10/2015 47.10p 47.10p 47.10p 47.10p 0
26/10/2015 47.54p 47.54p 46.21p 47.10p 45010
23/10/2015 47.54p 47.99p 46.66p 47.54p 176631
22/10/2015 47.54p 47.54p 47.32p 47.54p 20586
21/10/2015 47.54p 47.90p 47.54p 47.54p 17583
20/10/2015 47.99p 47.99p 47.10p 47.54p 27572
19/10/2015 47.99p 48.66p 47.19p 47.99p 15612
16/10/2015 47.99p 47.99p 47.19p 47.99p 6752
15/10/2015 46.66p 47.99p 46.24p 47.99p 39793
14/10/2015 46.21p 46.66p 45.54p 46.66p 2552
13/10/2015 46.66p 46.66p 46.21p 46.21p 0
12/10/2015 45.77p 47.10p 45.77p 46.66p 91186
09/10/2015 45.77p 45.77p 44.43p 45.77p 7198
08/10/2015 45.77p 46.21p 43.55p 45.77p 169802
07/10/2015 44.88p 45.77p 43.77p 45.77p 13952
06/10/2015 44.88p 45.54p 43.77p 44.88p 28125
05/10/2015 43.99p 43.99p 43.59p 43.99p 17646
02/10/2015 45.32p 45.32p 43.55p 43.99p 43779
01/10/2015 45.32p 45.32p 43.99p 45.32p 16879
30/09/2015 45.32p 45.32p 43.99p 45.32p 33386
29/09/2015 45.32p 46.21p 43.99p 45.32p 16971
28/09/2015 45.32p 45.54p 44.48p 45.32p 28019
25/09/2015 45.32p 45.32p 43.99p 45.32p 22505
24/09/2015 45.32p 45.32p 45.32p 45.32p 0
23/09/2015 46.21p 46.57p 44.46p 45.32p 47271
22/09/2015 46.21p 46.66p 45.41p 46.21p 37241
21/09/2015 46.21p 46.66p 45.32p 46.21p 15754
18/09/2015 46.21p 46.80p 45.41p 46.21p 51987
17/09/2015 46.66p 47.10p 45.81p 46.66p 97403
16/09/2015 47.54p 48.43p 45.81p 46.66p 49639
15/09/2015 47.54p 47.72p 46.21p 47.54p 38541
14/09/2015 47.99p 49.10p 46.21p 47.54p 52304
11/09/2015 47.99p 47.99p 46.66p 47.99p 563
10/09/2015 47.99p 47.99p 47.10p 47.99p 422
09/09/2015 47.99p 48.43p 46.48p 47.99p 61282
08/09/2015 47.99p 48.88p 46.03p 47.99p 77788
07/09/2015 47.54p 49.32p 47.54p 47.99p 5825
04/09/2015 45.77p 48.79p 44.97p 47.54p 52725
03/09/2015 45.32p 46.61p 45.32p 45.77p 71705
02/09/2015 45.32p 45.32p 44.46p 45.32p 563
01/09/2015 45.32p 45.32p 44.43p 45.32p 46136
28/08/2015 45.32p 45.32p 44.43p 44.88p 30127
27/08/2015 45.32p 45.92p 44.43p 45.32p 3291
26/08/2015 47.10p 47.10p 44.43p 45.32p 127399
25/08/2015 46.66p 47.54p 46.21p 47.10p 28781
24/08/2015 48.43p 48.43p 45.32p 45.77p 27361
21/08/2015 49.77p 49.77p 47.10p 48.43p 68717
20/08/2015 49.77p 51.54p 47.99p 49.77p 386377
19/08/2015 49.77p 49.78p 48.43p 48.43p 218781
18/08/2015 48.88p 50.65p 48.88p 49.77p 119083
17/08/2015 47.99p 48.88p 47.99p 48.88p 37066
14/08/2015 47.99p 47.99p 47.46p 47.99p 18
13/08/2015 47.99p 48.88p 47.37p 47.99p 3024
12/08/2015 46.21p 48.48p 45.99p 47.99p 109150
11/08/2015 45.77p 45.77p 45.38p 45.77p 8080
10/08/2015 45.77p 45.77p 45.77p 45.77p 0
07/08/2015 46.21p 46.39p 45.32p 45.77p 131789
06/08/2015 46.21p 46.43p 45.32p 46.21p 4347
05/08/2015 46.21p 46.21p 45.32p 46.21p 14244
04/08/2015 46.21p 46.66p 45.32p 46.21p 46697
03/08/2015 47.54p 48.43p 45.42p 46.21p 24396
31/07/2015 47.99p 48.88p 47.10p 47.54p 18267
30/07/2015 49.32p 49.32p 47.16p 48.88p 7095
29/07/2015 48.88p 50.65p 47.99p 49.32p 38613
28/07/2015 49.32p 50.07p 47.10p 48.88p 35753
27/07/2015 49.32p 49.32p 49.32p 49.32p 0
24/07/2015 50.21p 51.01p 48.66p 49.32p 44942
23/07/2015 47.54p 52.79p 47.54p 50.21p 160965
22/07/2015 47.99p 49.77p 46.66p 47.54p 43626
21/07/2015 43.99p 49.77p 43.99p 47.99p 164205
20/07/2015 43.55p 44.43p 43.55p 43.99p 2222
17/07/2015 43.55p 44.43p 42.77p 43.55p 201422
16/07/2015 43.55p 44.43p 42.66p 43.55p 559601
15/07/2015 43.55p 43.55p 42.77p 43.55p 112526
14/07/2015 43.55p 44.17p 42.92p 43.55p 1431
13/07/2015 43.55p 43.99p 42.77p 43.55p 234388
10/07/2015 43.55p 44.21p 43.55p 43.55p 19169
09/07/2015 43.99p 43.99p 42.66p 43.55p 40712
08/07/2015 43.99p 44.43p 43.99p 43.99p 0
07/07/2015 43.55p 43.99p 42.75p 43.99p 15892
06/07/2015 43.99p 44.08p 41.88p 43.55p 50765
03/07/2015 43.99p 43.99p 42.88p 43.99p 7760
02/07/2015 43.99p 43.99p 42.88p 43.99p 3100
01/07/2015 41.77p 44.04p 41.77p 43.99p 63082
30/06/2015 41.77p 42.52p 41.77p 41.77p 13503
29/06/2015 41.32p 42.66p 41.32p 41.77p 17177
26/06/2015 41.77p 42.20p 41.77p 41.77p 338
25/06/2015 41.77p 41.77p 40.88p 41.77p 1524
24/06/2015 41.77p 41.77p 40.91p 41.77p 2704
23/06/2015 43.55p 43.55p 40.88p 41.77p 66168
22/06/2015 43.55p 43.71p 42.66p 43.55p 13053
19/06/2015 43.55p 43.55p 42.69p 43.55p 5626
18/06/2015 43.55p 43.55p 43.55p 43.55p 0
17/06/2015 43.55p 43.55p 42.21p 43.55p 13571
16/06/2015 43.55p 43.88p 42.66p 43.55p 8905
15/06/2015 43.99p 44.43p 41.77p 43.55p 38235
12/06/2015 44.43p 44.88p 43.55p 43.99p 21918
11/06/2015 44.88p 45.94p 42.66p 44.43p 22874
10/06/2015 45.77p 45.77p 43.88p 44.88p 117706
09/06/2015 45.77p 46.97p 45.10p 45.77p 6606
08/06/2015 44.88p 46.21p 44.43p 45.77p 127154
05/06/2015 44.88p 46.08p 44.61p 44.88p 61987
04/06/2015 44.88p 47.10p 42.85p 44.88p 145457
03/06/2015 41.99p 46.71p 41.99p 44.88p 129591
02/06/2015 42.21p 43.65p 41.37p 41.99p 4159
01/06/2015 38.66p 43.55p 38.66p 42.21p 162734
29/05/2015 38.66p 39.99p 37.32p 38.66p 35162
28/05/2015 39.10p 39.10p 37.10p 38.66p 80942

*Close Price adjusted for both dividends and splits