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
27/05/2015 39.10p 39.10p 38.21p 39.10p 26711
26/05/2015 39.55p 39.55p 38.21p 39.10p 39384
22/05/2015 39.55p 39.55p 39.55p 39.55p 7555
21/05/2015 39.55p 39.99p 38.21p 39.55p 105234
20/05/2015 39.99p 40.48p 39.10p 39.55p 56787
19/05/2015 40.44p 41.29p 39.77p 39.99p 32017
18/05/2015 40.44p 42.27p 39.99p 40.44p 85084
15/05/2015 40.88p 42.66p 39.10p 40.44p 203847
14/05/2015 40.88p 42.66p 39.10p 40.88p 77702
13/05/2015 40.44p 41.77p 39.77p 40.88p 59444
12/05/2015 40.44p 40.44p 40.44p 40.44p 1125
11/05/2015 40.44p 41.68p 39.77p 40.88p 135863
08/05/2015 39.99p 41.15p 39.10p 40.44p 48749
07/05/2015 39.99p 41.95p 39.77p 39.99p 91788
06/05/2015 40.88p 41.10p 39.10p 39.99p 131113
05/05/2015 37.32p 41.77p 37.32p 40.88p 308425
01/05/2015 36.88p 39.10p 36.44p 37.32p 175087
30/04/2015 36.88p 38.12p 36.21p 36.88p 257322
29/04/2015 28.88p 41.77p 28.88p 36.88p 1279615
28/04/2015 28.44p 29.77p 27.55p 28.44p 33585
27/04/2015 28.44p 28.44p 27.55p 28.44p 57155
24/04/2015 28.88p 28.88p 27.99p 28.44p 76855
23/04/2015 28.88p 28.88p 27.55p 28.88p 10123
22/04/2015 28.44p 28.88p 27.55p 28.88p 28426
21/04/2015 28.88p 28.88p 27.55p 28.44p 10358
20/04/2015 28.88p 29.77p 28.88p 28.88p 0
17/04/2015 28.88p 29.06p 27.55p 28.88p 4534
16/04/2015 28.88p 29.28p 27.55p 28.88p 28568
15/04/2015 28.44p 29.28p 27.58p 28.88p 15754
14/04/2015 30.22p 30.22p 27.77p 28.44p 107450
13/04/2015 30.22p 30.57p 29.33p 30.22p 32340
10/04/2015 31.55p 31.55p 28.44p 30.22p 54356
09/04/2015 31.55p 31.55p 30.51p 31.55p 11478
08/04/2015 31.55p 32.21p 31.55p 31.55p 15521
07/04/2015 32.44p 33.55p 30.22p 31.55p 33239
02/04/2015 31.99p 33.77p 31.55p 32.44p 42687
01/04/2015 31.55p 33.55p 29.62p 31.99p 82725
31/03/2015 37.32p 38.17p 36.88p 37.32p 20501
30/03/2015 37.32p 38.21p 36.44p 37.32p 81468
27/03/2015 37.32p 38.21p 36.66p 37.32p 62758
26/03/2015 37.32p 37.32p 36.77p 37.32p 25367
25/03/2015 37.32p 38.21p 36.55p 37.32p 26846
24/03/2015 37.32p 38.21p 36.50p 37.32p 36954
23/03/2015 37.32p 38.21p 36.52p 37.32p 22674
20/03/2015 38.66p 39.32p 36.44p 37.32p 37807
19/03/2015 35.55p 39.10p 35.55p 38.66p 208072
18/03/2015 35.55p 36.88p 35.55p 35.55p 0
17/03/2015 34.88p 35.55p 34.66p 35.55p 24137
16/03/2015 34.88p 35.10p 34.66p 34.88p 33870
13/03/2015 34.88p 34.88p 34.66p 34.88p 261769
12/03/2015 34.88p 35.10p 34.88p 34.88p 2814
11/03/2015 34.88p 35.06p 34.66p 34.88p 56292
10/03/2015 34.88p 35.10p 34.88p 34.88p 11253
09/03/2015 34.88p 34.88p 34.88p 34.88p 0
06/03/2015 34.88p 35.10p 34.66p 34.88p 7977
05/03/2015 35.10p 35.10p 34.66p 34.88p 107215
04/03/2015 35.10p 35.28p 34.75p 35.10p 462652
03/03/2015 35.99p 35.99p 35.01p 35.10p 101273
02/03/2015 35.99p 37.32p 34.66p 35.99p 37629
27/02/2015 35.99p 36.66p 34.84p 35.99p 46124
26/02/2015 35.99p 35.99p 34.84p 35.99p 563
25/02/2015 36.44p 36.44p 34.84p 35.99p 5273
24/02/2015 37.32p 37.32p 35.73p 36.44p 24756
23/02/2015 37.32p 38.21p 36.97p 37.32p 24686
20/02/2015 35.55p 38.10p 35.55p 37.32p 108371
19/02/2015 35.55p 35.55p 34.88p 35.55p 2251
18/02/2015 35.99p 35.99p 34.75p 35.55p 60611
17/02/2015 36.88p 36.88p 35.55p 35.99p 45124
16/02/2015 36.88p 37.32p 36.44p 36.88p 20574
13/02/2015 36.88p 36.88p 36.88p 36.88p 0
12/02/2015 36.88p 37.32p 36.44p 36.88p 16367
11/02/2015 36.88p 36.88p 36.88p 36.88p 0
10/02/2015 36.88p 36.88p 36.46p 36.88p 8439
09/02/2015 36.88p 37.32p 36.46p 36.88p 1701
06/02/2015 37.77p 37.77p 36.46p 36.88p 32986
05/02/2015 37.77p 38.66p 37.12p 37.77p 3938
04/02/2015 37.77p 37.77p 37.12p 37.77p 2363
03/02/2015 37.32p 37.99p 36.46p 37.32p 4555
02/02/2015 37.77p 37.77p 36.46p 37.32p 28695
30/01/2015 39.10p 39.95p 36.70p 37.77p 183927
29/01/2015 39.10p 39.99p 38.70p 39.10p 46908
28/01/2015 37.77p 39.99p 37.67p 39.10p 110107
27/01/2015 35.55p 38.88p 34.80p 37.77p 80212
26/01/2015 34.66p 35.10p 33.87p 35.10p 11703
23/01/2015 34.21p 34.66p 33.33p 34.66p 51222
22/01/2015 32.88p 34.64p 32.88p 34.21p 48480
21/01/2015 32.21p 33.77p 32.17p 32.88p 73655
20/01/2015 33.77p 33.93p 31.99p 32.21p 74159
19/01/2015 33.77p 33.77p 32.21p 32.88p 18285
16/01/2015 34.66p 34.66p 32.88p 33.77p 72771
15/01/2015 34.66p 34.66p 33.77p 34.66p 19863
14/01/2015 36.88p 36.88p 33.80p 34.66p 22974
13/01/2015 37.99p 37.99p 35.55p 36.88p 217739
12/01/2015 37.99p 38.66p 37.59p 37.99p 38259
09/01/2015 39.99p 40.83p 37.99p 37.99p 91450
08/01/2015 36.88p 40.75p 36.79p 39.99p 361015
07/01/2015 35.10p 37.95p 35.10p 36.44p 298858
06/01/2015 33.77p 36.17p 33.55p 35.10p 75245
05/01/2015 31.55p 35.55p 31.55p 33.77p 139815
02/01/2015 31.55p 32.88p 30.44p 31.55p 212370
31/12/2014 31.55p 31.55p 30.22p 31.55p 225
30/12/2014 31.99p 31.99p 30.22p 31.55p 33927
29/12/2014 31.99p 32.88p 31.10p 31.99p 121990
24/12/2014 31.55p 32.66p 31.55p 31.99p 17970
23/12/2014 31.55p 33.33p 30.44p 31.55p 95490
22/12/2014 27.55p 32.88p 27.55p 31.55p 237396
19/12/2014 27.10p 29.33p 26.66p 27.55p 76743
18/12/2014 25.33p 27.55p 23.99p 27.10p 69416
17/12/2014 25.77p 25.77p 24.88p 25.77p 33758
16/12/2014 25.77p 26.66p 25.77p 25.77p 86466
15/12/2014 23.99p 26.63p 23.40p 25.77p 117058
12/12/2014 23.11p 23.99p 23.11p 23.99p 136763
11/12/2014 23.11p 23.33p 23.11p 23.11p 10099
10/12/2014 22.66p 23.99p 22.66p 23.11p 30304
09/12/2014 22.66p 23.99p 22.66p 22.66p 28132
08/12/2014 22.22p 23.99p 21.77p 22.66p 58357
05/12/2014 22.22p 22.53p 22.22p 22.22p 4387
04/12/2014 22.22p 22.66p 21.33p 22.22p 41784
03/12/2014 22.22p 23.09p 21.77p 22.22p 99018
02/12/2014 22.22p 22.75p 21.77p 22.22p 17442
01/12/2014 21.77p 23.11p 20.44p 22.22p 360810
28/11/2014 21.55p 22.57p 21.55p 21.55p 247973
27/11/2014 22.22p 22.22p 21.33p 22.22p 8742
26/11/2014 22.22p 22.22p 21.33p 22.22p 17697
25/11/2014 22.22p 22.66p 21.33p 22.22p 11253
24/11/2014 21.99p 22.22p 21.99p 22.22p 39384
21/11/2014 22.66p 22.75p 20.44p 21.99p 84386
20/11/2014 23.11p 23.11p 22.66p 22.66p 2198
19/11/2014 23.11p 23.11p 22.22p 23.11p 11976
18/11/2014 23.11p 23.11p 22.22p 23.11p 11478
17/11/2014 23.55p 23.79p 22.22p 23.11p 97612
14/11/2014 23.99p 23.99p 23.11p 23.55p 1463
13/11/2014 23.99p 24.49p 23.11p 23.99p 2946
12/11/2014 23.99p 24.44p 23.99p 23.99p 408
11/11/2014 23.11p 23.99p 23.11p 23.99p 118685
10/11/2014 22.88p 23.11p 21.77p 23.11p 33886
07/11/2014 22.88p 22.88p 21.77p 22.88p 788
06/11/2014 22.88p 23.37p 21.77p 22.88p 13299
05/11/2014 22.88p 22.88p 22.88p 22.88p 0
04/11/2014 22.88p 23.37p 21.77p 22.88p 8699
03/11/2014 23.11p 23.11p 21.79p 22.88p 14627
31/10/2014 23.11p 23.77p 21.86p 23.11p 488
30/10/2014 24.44p 24.44p 22.22p 23.11p 37302
29/10/2014 24.44p 25.77p 23.11p 24.44p 13602
28/10/2014 24.44p 24.44p 23.18p 24.44p 13110
27/10/2014 24.44p 24.88p 23.11p 24.44p 21823
24/10/2014 24.44p 24.44p 23.11p 24.44p 128955
23/10/2014 24.44p 25.42p 23.11p 24.44p 8232
22/10/2014 24.44p 25.42p 24.44p 24.44p 189
21/10/2014 23.55p 24.44p 23.11p 24.44p 45277
20/10/2014 23.55p 23.99p 23.11p 23.55p 35404
17/10/2014 23.55p 23.99p 23.11p 23.55p 32041
16/10/2014 24.44p 25.11p 23.11p 23.55p 26143
15/10/2014 25.33p 25.55p 23.19p 24.44p 33212
14/10/2014 25.33p 25.55p 24.22p 25.33p 43103
13/10/2014 25.33p 26.39p 24.11p 25.33p 44160
10/10/2014 25.55p 26.09p 25.55p 25.55p 2648
09/10/2014 25.55p 25.55p 25.55p 25.55p 0
08/10/2014 25.55p 25.55p 25.33p 25.55p 4202
07/10/2014 23.99p 26.66p 23.99p 25.55p 171255
06/10/2014 24.44p 25.22p 23.11p 23.99p 222748
03/10/2014 25.33p 25.33p 23.11p 24.44p 61889
02/10/2014 27.10p 27.10p 23.99p 25.33p 144896
01/10/2014 27.55p 27.55p 26.66p 27.10p 11253
30/09/2014 27.55p 27.55p 26.66p 27.55p 2309
29/09/2014 27.10p 28.88p 26.97p 27.55p 13804
26/09/2014 27.55p 27.55p 26.66p 27.10p 1782
25/09/2014 27.55p 28.17p 26.66p 27.55p 236041
24/09/2014 27.55p 27.55p 26.66p 27.55p 40509
23/09/2014 27.55p 28.44p 27.10p 27.55p 187539
22/09/2014 27.55p 27.55p 26.66p 27.55p 3462
19/09/2014 27.55p 27.77p 27.55p 27.55p 3007
18/09/2014 27.55p 27.55p 27.55p 27.55p 0
17/09/2014 27.55p 27.55p 26.66p 27.55p 3536
16/09/2014 27.55p 27.55p 26.75p 27.55p 1238
15/09/2014 27.33p 27.55p 26.66p 27.55p 3790
12/09/2014 27.77p 28.44p 25.77p 27.33p 380256
11/09/2014 27.77p 27.77p 27.55p 27.77p 0
10/09/2014 27.10p 28.15p 26.72p 27.55p 17290
09/09/2014 27.10p 27.10p 27.10p 27.10p 0
08/09/2014 27.10p 27.44p 26.70p 27.10p 34206
05/09/2014 26.88p 29.43p 25.55p 27.10p 250608
04/09/2014 26.22p 27.77p 25.77p 26.88p 15615
03/09/2014 25.33p 27.50p 24.44p 26.22p 52443
02/09/2014 25.33p 26.66p 25.33p 25.33p 26625
01/09/2014 25.33p 26.59p 25.33p 25.33p 44120
29/08/2014 24.44p 25.77p 24.04p 25.33p 23742
28/08/2014 24.44p 24.88p 24.44p 24.44p 675
27/08/2014 23.33p 24.88p 23.33p 24.44p 65799
26/08/2014 24.44p 24.44p 22.93p 23.33p 54046
22/08/2014 24.44p 26.22p 24.44p 24.44p 0
21/08/2014 24.44p 24.61p 24.04p 24.44p 8106
20/08/2014 24.88p 24.93p 23.99p 24.44p 56383
19/08/2014 25.77p 25.77p 24.88p 24.88p 13233
18/08/2014 26.66p 26.66p 25.33p 25.77p 42967
15/08/2014 26.88p 26.88p 25.77p 26.66p 7994
14/08/2014 27.33p 27.33p 26.66p 26.88p 33851
13/08/2014 27.33p 27.55p 27.10p 27.33p 299882
12/08/2014 27.33p 27.33p 26.66p 27.33p 13634
11/08/2014 27.33p 27.33p 26.66p 27.33p 34395

*Close Price adjusted for both dividends and splits