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
08/08/2014 27.33p 27.33p 26.66p 27.33p 38877
07/08/2014 27.77p 27.77p 26.66p 27.33p 20915
06/08/2014 27.77p 27.77p 27.10p 27.77p 0
05/08/2014 27.77p 27.77p 27.10p 27.77p 4162
04/08/2014 27.77p 27.77p 27.10p 27.77p 10019
01/08/2014 27.77p 27.77p 27.12p 27.77p 1463
31/07/2014 27.10p 27.33p 27.10p 27.33p 14877
30/07/2014 27.10p 27.28p 26.66p 27.10p 18910
29/07/2014 26.88p 27.55p 26.79p 27.10p 39392
28/07/2014 26.88p 26.88p 26.22p 26.88p 0
25/07/2014 26.66p 26.88p 26.22p 26.88p 72631
24/07/2014 26.66p 26.66p 26.57p 26.66p 922
23/07/2014 26.66p 26.66p 26.23p 26.66p 11657
22/07/2014 26.66p 26.66p 26.23p 26.66p 34839
21/07/2014 26.66p 26.88p 26.22p 26.66p 100729
18/07/2014 27.10p 27.33p 26.22p 26.88p 42716
17/07/2014 27.99p 27.99p 26.22p 27.33p 81356
16/07/2014 29.77p 29.77p 26.22p 27.99p 44090
15/07/2014 29.77p 29.88p 29.77p 29.77p 84
14/07/2014 30.44p 30.44p 29.33p 29.77p 33954
11/07/2014 30.44p 30.44p 30.22p 30.44p 2813
10/07/2014 30.44p 30.44p 30.22p 30.44p 22043
09/07/2014 30.44p 30.55p 29.99p 30.44p 0
08/07/2014 30.44p 30.55p 29.99p 30.44p 28584
07/07/2014 31.55p 31.55p 30.22p 30.44p 18936
04/07/2014 31.55p 31.55p 31.10p 31.55p 0
03/07/2014 31.55p 31.55p 31.10p 31.55p 17224
02/07/2014 31.55p 32.44p 31.19p 31.55p 2251
01/07/2014 31.99p 31.99p 31.10p 31.55p 20129
30/06/2014 31.55p 32.88p 31.10p 31.99p 34672
27/06/2014 32.88p 32.88p 31.15p 31.33p 20978
26/06/2014 32.88p 33.66p 32.88p 32.88p 1455
25/06/2014 32.88p 33.77p 32.08p 32.88p 13196
24/06/2014 32.88p 32.88p 31.99p 32.88p 113
23/06/2014 32.88p 33.33p 32.88p 32.88p 16038
20/06/2014 32.88p 33.33p 32.09p 32.88p 8559
19/06/2014 32.88p 32.88p 32.08p 32.88p 3376
18/06/2014 33.33p 33.33p 32.00p 32.88p 73065
17/06/2014 33.33p 33.33p 32.53p 33.33p 23702
16/06/2014 33.33p 33.33p 32.93p 33.33p 28531
13/06/2014 32.88p 34.66p 32.88p 33.33p 12421
12/06/2014 32.44p 33.77p 31.55p 32.88p 2919
11/06/2014 32.44p 33.77p 32.44p 32.44p 1149
10/06/2014 32.44p 33.77p 32.44p 32.44p 23630
09/06/2014 32.44p 33.55p 31.55p 32.44p 51862
06/06/2014 32.44p 33.77p 31.55p 32.44p 0
05/06/2014 32.44p 33.77p 31.66p 32.44p 0
04/06/2014 32.44p 33.77p 31.66p 32.44p 5249
03/06/2014 32.88p 33.77p 31.55p 32.44p 18910
02/06/2014 31.55p 32.88p 31.39p 32.88p 28370
30/05/2014 31.10p 31.99p 30.22p 31.55p 12445
29/05/2014 30.66p 31.99p 30.22p 31.10p 27793
28/05/2014 30.22p 31.55p 29.77p 30.66p 28132
27/05/2014 29.77p 31.10p 29.77p 30.22p 153582
23/05/2014 29.33p 30.22p 29.33p 29.77p 74151
22/05/2014 29.33p 29.77p 29.33p 29.33p 14357
21/05/2014 28.88p 30.22p 28.06p 29.33p 99698
20/05/2014 30.22p 30.22p 28.53p 28.88p 90720
19/05/2014 31.55p 31.72p 29.33p 30.22p 34390
16/05/2014 31.55p 32.13p 30.22p 31.55p 8707
15/05/2014 32.44p 32.48p 30.22p 31.55p 29372
14/05/2014 32.88p 32.88p 31.99p 32.44p 59639
13/05/2014 32.88p 33.13p 31.99p 32.88p 3451
12/05/2014 33.77p 33.77p 31.56p 32.44p 52600
09/05/2014 33.77p 33.77p 32.44p 32.44p 17590
08/05/2014 33.33p 34.21p 32.91p 33.77p 0
07/05/2014 34.21p 34.21p 32.91p 33.33p 17442
06/05/2014 34.21p 34.39p 33.77p 34.21p 31282
02/05/2014 34.21p 34.39p 33.77p 34.21p 22521
01/05/2014 32.44p 34.66p 31.99p 34.21p 286910
30/04/2014 34.21p 34.66p 32.44p 33.77p 208173
29/04/2014 34.21p 35.55p 33.33p 34.21p 34821
28/04/2014 34.21p 35.10p 32.97p 34.21p 82847
25/04/2014 34.66p 34.66p 33.86p 34.21p 48085
24/04/2014 34.66p 34.66p 32.88p 34.66p 0
23/04/2014 34.66p 34.66p 32.88p 34.66p 134169
22/04/2014 34.66p 34.66p 33.77p 34.66p 104435
17/04/2014 34.66p 34.66p 33.77p 34.66p 23349
16/04/2014 34.66p 35.10p 33.77p 34.66p 14404
15/04/2014 34.66p 34.93p 33.77p 34.66p 17710
14/04/2014 34.21p 35.01p 34.13p 34.66p 38890
11/04/2014 34.21p 35.10p 33.99p 34.21p 51280
10/04/2014 34.21p 34.66p 33.33p 33.33p 57903
09/04/2014 33.33p 34.88p 32.89p 33.33p 261559
08/04/2014 31.10p 33.77p 30.55p 33.33p 239957
07/04/2014 31.55p 31.99p 30.22p 31.10p 282102
04/04/2014 33.77p 33.77p 31.10p 31.55p 141556
03/04/2014 34.21p 34.21p 32.88p 34.21p 71612
02/04/2014 34.21p 34.66p 32.93p 34.21p 31080
01/04/2014 34.66p 34.66p 32.88p 34.21p 272290
31/03/2014 36.44p 36.44p 33.77p 34.66p 196821
28/03/2014 36.88p 36.88p 35.55p 35.99p 43290
27/03/2014 36.88p 36.88p 35.55p 36.88p 94254
26/03/2014 37.77p 37.77p 35.55p 36.88p 96433
25/03/2014 38.66p 38.66p 36.44p 37.77p 55052
24/03/2014 40.88p 40.88p 38.21p 38.66p 50488
21/03/2014 40.88p 41.77p 39.10p 40.88p 28588
20/03/2014 40.44p 41.68p 39.21p 40.88p 38378
19/03/2014 42.21p 42.21p 39.77p 40.44p 282228
18/03/2014 42.21p 42.21p 40.88p 42.21p 6918
17/03/2014 43.10p 43.46p 40.88p 43.10p 35669
14/03/2014 43.10p 43.55p 41.86p 43.10p 9128
13/03/2014 43.10p 43.55p 41.77p 43.10p 12693
12/03/2014 43.99p 43.99p 41.77p 43.10p 67796
11/03/2014 43.99p 45.77p 43.55p 43.99p 29825
10/03/2014 43.10p 45.32p 42.30p 43.99p 66326
07/03/2014 42.66p 43.55p 42.30p 43.10p 33695
06/03/2014 42.66p 43.32p 41.77p 42.66p 19128
05/03/2014 42.66p 43.55p 42.03p 42.66p 100558
04/03/2014 43.10p 44.12p 41.88p 42.66p 72486
03/03/2014 44.43p 44.88p 41.77p 43.10p 142697
28/02/2014 43.99p 45.32p 43.55p 44.43p 285395
27/02/2014 44.66p 44.77p 43.10p 43.77p 89059
26/02/2014 44.66p 45.32p 43.77p 44.66p 779323
25/02/2014 45.32p 45.99p 42.57p 44.66p 2601619
24/02/2014 42.21p 46.19p 40.79p 45.32p 1122158
21/02/2014 43.55p 55.54p 39.99p 41.77p 969634
20/02/2014 55.76p 55.81p 54.65p 55.54p 14838
19/02/2014 55.54p 55.90p 54.65p 55.76p 13142
18/02/2014 55.99p 55.99p 54.21p 55.54p 44412
17/02/2014 56.43p 56.99p 55.10p 55.99p 33957
14/02/2014 56.88p 56.88p 55.99p 56.88p 11070
13/02/2014 57.32p 58.65p 56.10p 56.88p 50189
12/02/2014 59.99p 59.99p 56.10p 57.32p 62589
11/02/2014 59.99p 61.23p 58.65p 59.99p 45306
10/02/2014 59.99p 61.32p 59.54p 59.99p 51028
07/02/2014 59.99p 61.32p 59.32p 59.99p 89136
06/02/2014 56.43p 60.34p 56.43p 59.54p 144019
05/02/2014 55.99p 57.76p 55.60p 56.43p 48823
04/02/2014 56.43p 57.99p 54.21p 55.99p 87379
03/02/2014 57.99p 59.10p 56.88p 57.99p 60406
31/01/2014 57.32p 59.10p 56.88p 57.99p 71621
30/01/2014 58.21p 59.49p 56.88p 57.76p 109921
29/01/2014 57.76p 59.54p 56.88p 58.21p 154061
28/01/2014 56.65p 59.54p 56.65p 57.76p 228637
27/01/2014 54.65p 57.76p 53.35p 56.65p 244384
24/01/2014 53.54p 55.99p 52.21p 54.65p 415011
23/01/2014 51.99p 52.21p 51.10p 52.21p 125862
22/01/2014 52.65p 52.65p 51.01p 51.99p 278176
21/01/2014 52.65p 52.74p 51.99p 52.65p 1164
20/01/2014 53.77p 54.21p 51.99p 52.65p 64896
17/01/2014 54.21p 54.21p 53.32p 53.77p 201696
16/01/2014 54.21p 54.34p 53.77p 54.21p 42411
15/01/2014 54.21p 55.10p 53.32p 54.21p 83047
14/01/2014 53.99p 54.43p 53.32p 54.21p 123163
13/01/2014 53.99p 54.21p 52.88p 53.99p 127186
10/01/2014 56.88p 56.88p 51.77p 54.21p 770465
09/01/2014 52.43p 56.88p 52.12p 56.88p 852884
08/01/2014 54.21p 54.21p 51.99p 52.43p 94632
07/01/2014 52.21p 55.10p 50.79p 54.21p 102811
06/01/2014 52.21p 52.21p 51.10p 52.21p 96034
03/01/2014 52.21p 52.52p 51.21p 52.21p 198389
02/01/2014 51.99p 53.21p 50.65p 52.21p 364576
31/12/2013 52.65p 52.65p 51.99p 51.99p 3407
30/12/2013 52.65p 53.77p 51.77p 52.65p 17311
27/12/2013 53.10p 53.77p 52.43p 52.65p 11815
24/12/2013 53.10p 53.77p 53.10p 53.10p 1836
23/12/2013 51.99p 53.43p 51.99p 53.10p 550368
20/12/2013 51.99p 52.79p 50.92p 51.99p 75920
19/12/2013 51.99p 51.99p 50.88p 51.99p 4619
18/12/2013 51.10p 51.99p 51.10p 51.99p 999
17/12/2013 51.10p 51.99p 50.81p 51.99p 165413
16/12/2013 51.54p 51.54p 50.75p 51.10p 193320
13/12/2013 51.54p 51.54p 50.65p 51.54p 123779
12/12/2013 52.43p 52.43p 51.54p 51.54p 40051
11/12/2013 52.43p 53.32p 51.54p 51.99p 11775
10/12/2013 52.43p 52.67p 51.81p 52.43p 14574
09/12/2013 51.99p 52.43p 51.54p 52.43p 144459
06/12/2013 50.21p 52.41p 50.19p 50.21p 281754
05/12/2013 50.21p 50.21p 48.90p 50.21p 221816
04/12/2013 52.54p 52.54p 47.99p 50.21p 1048461
03/12/2013 57.99p 61.10p 51.54p 52.54p 1819073
02/12/2013 60.65p 61.76p 59.99p 61.10p 68122
29/11/2013 59.99p 61.32p 59.99p 60.65p 46014
28/11/2013 58.43p 61.17p 55.99p 59.99p 258659
27/11/2013 61.76p 61.76p 57.76p 58.43p 139367
26/11/2013 62.43p 62.43p 60.87p 61.76p 30101
25/11/2013 62.87p 63.54p 60.43p 62.43p 83604
22/11/2013 63.10p 63.47p 61.76p 62.87p 53484
21/11/2013 63.76p 66.65p 61.76p 63.10p 237687
20/11/2013 62.65p 65.32p 62.65p 63.76p 58020
19/11/2013 62.65p 63.99p 61.32p 62.65p 27662
18/11/2013 62.21p 63.99p 62.21p 62.65p 66749
15/11/2013 61.99p 63.54p 61.32p 62.21p 118383
14/11/2013 60.65p 63.54p 60.21p 61.76p 186168
13/11/2013 60.43p 62.12p 60.21p 60.21p 39578
12/11/2013 56.65p 61.32p 56.65p 60.21p 193445
11/11/2013 55.99p 58.21p 55.99p 56.65p 62772
08/11/2013 55.54p 56.88p 55.10p 55.99p 20853
07/11/2013 55.54p 55.99p 55.54p 55.54p 101936
06/11/2013 53.77p 57.31p 53.77p 55.54p 457116
05/11/2013 53.77p 54.21p 53.45p 53.77p 46230
04/11/2013 53.77p 53.99p 53.45p 53.77p 112621
01/11/2013 53.77p 54.21p 53.39p 53.77p 116614
31/10/2013 53.77p 53.99p 53.32p 53.77p 128605
30/10/2013 53.77p 53.99p 53.52p 53.77p 21496
29/10/2013 53.54p 54.21p 53.37p 53.77p 36559
28/10/2013 53.54p 53.77p 53.32p 53.54p 72541
25/10/2013 53.77p 54.03p 53.45p 53.54p 43878
24/10/2013 55.54p 55.99p 53.32p 53.77p 152456

*Close Price adjusted for both dividends and splits