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
23/10/2013 57.32p 57.76p 55.10p 55.54p 51077
22/10/2013 58.88p 59.54p 56.88p 57.10p 329860
21/10/2013 57.99p 59.50p 57.76p 58.65p 282150
18/10/2013 55.10p 59.10p 54.65p 57.99p 647216
17/10/2013 53.99p 56.43p 53.77p 54.65p 481813
16/10/2013 50.65p 55.10p 49.77p 53.77p 307355
15/10/2013 50.65p 51.54p 50.65p 50.65p 28803
14/10/2013 49.77p 52.43p 49.77p 50.65p 92943
11/10/2013 47.54p 49.77p 47.54p 49.77p 183832
10/10/2013 46.66p 48.88p 46.66p 47.54p 382968
09/10/2013 45.32p 46.21p 44.66p 45.77p 201442
08/10/2013 45.32p 45.99p 44.48p 45.32p 200859
07/10/2013 45.32p 46.21p 44.43p 45.32p 246114
04/10/2013 45.77p 46.21p 44.43p 45.32p 313114
03/10/2013 45.32p 46.21p 44.43p 45.77p 58959
02/10/2013 45.77p 45.77p 44.52p 45.32p 33998
01/10/2013 45.77p 46.43p 45.77p 45.77p 1152
30/09/2013 45.77p 46.66p 44.43p 45.77p 51419
27/09/2013 45.77p 46.83p 44.70p 45.77p 57501
26/09/2013 45.32p 46.88p 45.32p 45.77p 91469
25/09/2013 43.55p 46.21p 43.55p 45.32p 132524
24/09/2013 43.10p 44.43p 43.10p 43.55p 11621
23/09/2013 41.77p 45.28p 41.77p 43.10p 365822
20/09/2013 41.77p 41.99p 41.77p 41.77p 28827
19/09/2013 40.88p 42.03p 40.79p 41.77p 560414
18/09/2013 40.88p 41.32p 39.10p 40.88p 135953
17/09/2013 40.88p 40.88p 39.55p 40.88p 114657
16/09/2013 40.88p 41.77p 39.10p 40.88p 130428
13/09/2013 41.77p 41.77p 40.10p 40.88p 135402
12/09/2013 41.77p 42.66p 40.88p 41.77p 65827
11/09/2013 41.55p 42.66p 40.88p 41.55p 2706
10/09/2013 41.10p 41.77p 40.50p 41.55p 75093
09/09/2013 41.55p 42.66p 40.44p 41.10p 20054
06/09/2013 41.55p 42.32p 40.10p 41.55p 41506
05/09/2013 41.77p 41.88p 40.88p 41.55p 67747
04/09/2013 41.55p 41.95p 40.88p 41.77p 87607
03/09/2013 41.55p 41.77p 40.88p 41.55p 40511
02/09/2013 41.77p 42.08p 41.32p 41.55p 81270
30/08/2013 41.55p 42.08p 41.32p 41.77p 162237
29/08/2013 41.55p 41.77p 41.32p 41.55p 36443
28/08/2013 42.66p 42.66p 41.32p 41.55p 49701
27/08/2013 43.10p 43.10p 41.32p 42.66p 34883
23/08/2013 43.77p 44.08p 41.83p 43.10p 38150
22/08/2013 44.43p 44.43p 42.66p 43.77p 134115
21/08/2013 44.43p 44.88p 43.55p 44.43p 64026
20/08/2013 44.88p 44.88p 43.55p 44.43p 32999
19/08/2013 44.88p 44.88p 43.99p 44.88p 3038
16/08/2013 44.88p 45.06p 43.99p 44.88p 34813
15/08/2013 44.88p 45.10p 43.99p 44.88p 27344
14/08/2013 45.32p 45.77p 43.81p 44.88p 32081
13/08/2013 44.43p 46.21p 43.99p 45.32p 121267
12/08/2013 44.43p 45.32p 44.08p 44.43p 75874
09/08/2013 43.55p 45.29p 43.55p 44.43p 116046
08/08/2013 41.55p 44.43p 41.55p 43.55p 106775
07/08/2013 41.10p 41.77p 41.06p 41.77p 33948
06/08/2013 41.10p 41.77p 40.61p 41.10p 156242
05/08/2013 41.10p 41.77p 40.55p 41.10p 52026
02/08/2013 41.10p 41.23p 40.44p 41.10p 1753
01/08/2013 40.88p 41.28p 39.99p 41.10p 42423
31/07/2013 41.32p 41.32p 39.99p 40.88p 48844
30/07/2013 41.99p 42.12p 41.32p 41.32p 72463
29/07/2013 39.99p 42.66p 39.99p 41.99p 94256
26/07/2013 39.77p 40.44p 39.64p 39.99p 100813
25/07/2013 39.77p 40.44p 39.55p 39.77p 12712
24/07/2013 39.77p 40.44p 39.55p 39.77p 16841
23/07/2013 39.77p 39.99p 39.32p 39.77p 57791
22/07/2013 39.77p 39.77p 39.24p 39.77p 30607
19/07/2013 39.99p 39.99p 39.24p 39.77p 48486
18/07/2013 39.99p 39.99p 39.57p 39.99p 11830
17/07/2013 39.99p 41.32p 39.44p 39.99p 71298
16/07/2013 39.99p 40.66p 39.41p 39.99p 47734
15/07/2013 39.99p 39.99p 39.32p 39.99p 24863
12/07/2013 39.99p 40.66p 39.55p 39.99p 91359
11/07/2013 38.44p 40.88p 38.44p 39.99p 145399
10/07/2013 38.21p 39.10p 37.95p 38.44p 190366
09/07/2013 38.21p 38.66p 37.77p 38.21p 301350
08/07/2013 37.99p 38.66p 36.88p 38.21p 197247
05/07/2013 38.21p 38.66p 37.32p 37.99p 21668
04/07/2013 39.32p 39.32p 38.21p 38.21p 64849
03/07/2013 39.32p 39.99p 38.66p 39.32p 84198
02/07/2013 39.32p 39.99p 39.32p 39.32p 33957
01/07/2013 39.10p 39.99p 39.10p 39.32p 109384
28/06/2013 39.10p 39.99p 38.21p 39.99p 148825
27/06/2013 38.44p 39.77p 38.02p 38.66p 232852
26/06/2013 38.66p 39.99p 37.21p 38.44p 176723
25/06/2013 37.99p 37.99p 36.97p 37.21p 136886
24/06/2013 38.21p 38.66p 37.32p 37.99p 26391
21/06/2013 37.99p 37.99p 37.55p 37.99p 0
20/06/2013 37.99p 37.99p 37.55p 37.99p 6304
19/06/2013 37.66p 38.21p 37.47p 37.99p 16957
18/06/2013 37.77p 37.99p 37.46p 37.66p 35472
17/06/2013 37.77p 37.78p 37.77p 37.77p 11253
14/06/2013 37.55p 38.21p 37.49p 37.77p 167329
13/06/2013 37.55p 37.77p 37.44p 37.55p 45050
12/06/2013 37.32p 37.77p 36.90p 37.55p 80131
11/06/2013 36.21p 39.99p 35.77p 37.32p 256338
10/06/2013 33.77p 36.44p 33.10p 35.77p 137844
07/06/2013 33.77p 34.44p 33.10p 33.77p 0
06/06/2013 33.77p 34.44p 33.10p 33.77p 47992
05/06/2013 33.77p 34.44p 33.06p 33.77p 68078
04/06/2013 33.77p 33.77p 33.06p 33.77p 4932
03/06/2013 33.77p 34.44p 33.06p 33.77p 1913
31/05/2013 33.99p 33.99p 33.46p 33.99p 6808
30/05/2013 33.77p 34.66p 33.63p 33.99p 12764
29/05/2013 31.99p 33.77p 31.99p 33.77p 174657
28/05/2013 31.99p 31.99p 31.90p 31.99p 22505
24/05/2013 31.99p 31.99p 31.10p 31.99p 9129
23/05/2013 32.21p 32.21p 31.55p 31.99p 15247
22/05/2013 32.44p 32.55p 31.99p 32.44p 59955
21/05/2013 33.10p 33.10p 31.99p 32.44p 31972
20/05/2013 33.10p 33.10p 32.44p 33.10p 28577
17/05/2013 33.10p 33.54p 32.10p 33.10p 152936
16/05/2013 32.88p 33.10p 31.99p 33.10p 29257
15/05/2013 33.77p 33.77p 32.88p 33.33p 213971
14/05/2013 34.21p 35.55p 32.88p 34.21p 273438
13/05/2013 34.21p 34.66p 34.21p 34.21p 5626
10/05/2013 34.66p 34.66p 32.88p 34.66p 106281
09/05/2013 34.66p 34.66p 33.81p 34.66p 15210
08/05/2013 34.66p 34.66p 33.99p 34.66p 1591
07/05/2013 33.55p 34.66p 33.51p 34.66p 85498
03/05/2013 33.55p 33.55p 33.54p 33.55p 14188
02/05/2013 33.55p 33.55p 33.33p 33.55p 54979
01/05/2013 33.77p 33.77p 33.33p 33.55p 41214
30/04/2013 33.77p 34.21p 33.77p 33.77p 7707
29/04/2013 34.21p 34.21p 33.33p 33.77p 17277
26/04/2013 34.21p 34.21p 33.33p 34.21p 53600
25/04/2013 34.66p 34.66p 33.33p 34.21p 62316
24/04/2013 34.88p 34.88p 33.77p 34.66p 72600
23/04/2013 34.88p 35.01p 34.21p 34.88p 50478
22/04/2013 34.88p 34.88p 34.35p 34.88p 14769
19/04/2013 34.66p 34.88p 34.47p 34.88p 35182
18/04/2013 34.66p 35.55p 33.88p 34.66p 57994
17/04/2013 34.44p 35.55p 33.88p 34.66p 345278
16/04/2013 34.66p 34.66p 33.44p 34.44p 992697
15/04/2013 34.66p 34.88p 33.77p 34.66p 24566
12/04/2013 34.66p 35.01p 34.21p 34.66p 53422
11/04/2013 34.66p 35.53p 34.53p 34.66p 27447
10/04/2013 34.44p 35.53p 34.21p 34.66p 93536
09/04/2013 34.44p 35.55p 33.86p 34.44p 68654
08/04/2013 33.99p 34.94p 33.99p 34.44p 218908
05/04/2013 33.99p 34.01p 33.35p 33.99p 176439
04/04/2013 34.66p 34.66p 33.77p 33.99p 100602
03/04/2013 36.21p 36.21p 34.66p 34.66p 76440
02/04/2013 36.66p 36.88p 35.33p 36.21p 51564
28/03/2013 36.66p 37.10p 35.99p 36.66p 0
27/03/2013 37.10p 37.10p 35.99p 36.66p 11155
26/03/2013 37.10p 37.10p 35.99p 37.10p 12839
25/03/2013 37.99p 37.99p 35.99p 37.10p 73531
22/03/2013 37.99p 38.12p 37.32p 37.99p 66850
21/03/2013 38.21p 38.75p 37.46p 37.99p 103720
20/03/2013 35.10p 38.36p 32.44p 38.21p 1085558
19/03/2013 32.44p 33.03p 31.55p 32.44p 673469
18/03/2013 32.44p 32.44p 31.77p 32.44p 7534
15/03/2013 32.44p 32.86p 31.73p 32.44p 16311
14/03/2013 32.44p 33.33p 31.10p 32.44p 97335
13/03/2013 32.44p 32.72p 31.55p 32.44p 17723
12/03/2013 33.10p 33.10p 31.99p 32.66p 106306
11/03/2013 32.88p 33.10p 32.08p 33.10p 65838
08/03/2013 32.88p 33.50p 32.28p 32.88p 75343
07/03/2013 32.88p 33.33p 32.08p 32.88p 54110
06/03/2013 32.88p 32.88p 32.04p 32.88p 6875
05/03/2013 32.21p 32.88p 31.57p 32.88p 64692
04/03/2013 32.88p 33.55p 31.55p 32.88p 126684
01/03/2013 33.10p 33.77p 32.44p 33.10p 58637
28/02/2013 33.10p 33.37p 32.47p 33.10p 41508
27/02/2013 33.10p 33.21p 31.99p 33.10p 119263
26/02/2013 33.77p 34.21p 29.84p 33.21p 213842
25/02/2013 34.21p 34.35p 33.77p 34.21p 46154
22/02/2013 34.21p 34.66p 33.77p 34.21p 417538
21/02/2013 34.21p 34.44p 33.77p 34.21p 17120
20/02/2013 34.21p 34.44p 33.77p 34.21p 9115
19/02/2013 33.99p 34.39p 33.46p 34.21p 75107
18/02/2013 33.99p 34.38p 33.33p 33.99p 116427
15/02/2013 34.44p 34.44p 33.33p 33.99p 26374
14/02/2013 34.21p 34.81p 33.35p 34.44p 133456
13/02/2013 34.66p 34.66p 33.77p 34.21p 112334
12/02/2013 35.10p 35.33p 33.77p 34.66p 83862
11/02/2013 35.33p 35.33p 34.67p 35.33p 33609
08/02/2013 35.55p 35.55p 34.21p 35.33p 235477
07/02/2013 35.77p 35.77p 34.66p 35.55p 62248
06/02/2013 35.55p 35.99p 35.55p 35.77p 153949
05/02/2013 35.10p 35.86p 35.10p 35.55p 70878
04/02/2013 34.44p 35.55p 34.21p 35.10p 173732
01/02/2013 35.33p 35.33p 34.21p 34.44p 510746
31/01/2013 39.55p 42.21p 34.66p 35.33p 1688434
30/01/2013 41.99p 42.21p 41.66p 42.21p 16410
29/01/2013 41.99p 42.66p 41.32p 41.99p 333650
28/01/2013 42.43p 42.43p 41.55p 41.99p 6324
25/01/2013 42.43p 43.01p 41.32p 41.99p 162517
24/01/2013 41.21p 43.55p 41.21p 42.43p 154765
23/01/2013 41.21p 41.77p 40.44p 41.21p 0
22/01/2013 40.44p 41.77p 40.44p 41.21p 68811
21/01/2013 38.88p 40.88p 38.88p 40.66p 153891
18/01/2013 38.88p 39.10p 38.21p 38.88p 97871
17/01/2013 38.88p 38.88p 38.61p 38.88p 5567
16/01/2013 38.88p 38.88p 38.61p 38.88p 111
15/01/2013 39.32p 39.50p 38.21p 38.88p 14814
14/01/2013 41.10p 41.10p 39.10p 39.32p 64566
11/01/2013 41.32p 41.59p 40.88p 41.10p 20894
10/01/2013 41.32p 41.72p 40.88p 41.32p 30858

*Close Price adjusted for both dividends and splits