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
09/01/2013 41.55p 41.77p 40.90p 41.32p 17796
08/01/2013 41.77p 42.21p 41.15p 41.55p 124847
07/01/2013 40.66p 42.66p 40.66p 41.77p 40556
04/01/2013 40.44p 41.77p 40.44p 40.66p 3405
03/01/2013 39.99p 40.88p 39.72p 40.44p 200174
02/01/2013 38.21p 40.44p 38.21p 39.99p 146276
31/12/2012 37.32p 39.55p 37.32p 38.21p 116323
28/12/2012 36.55p 37.29p 36.24p 36.55p 6355
27/12/2012 35.33p 37.32p 34.88p 36.55p 103284
24/12/2012 35.33p 35.99p 34.58p 35.33p 0
21/12/2012 34.66p 35.99p 34.58p 35.33p 75805
20/12/2012 34.66p 35.29p 33.86p 34.66p 123549
19/12/2012 34.66p 34.66p 33.77p 34.66p 62114
18/12/2012 34.88p 34.88p 34.21p 34.66p 73233
17/12/2012 34.88p 34.88p 34.21p 34.88p 16591
14/12/2012 34.88p 34.88p 33.77p 34.88p 47770
13/12/2012 34.66p 35.10p 33.78p 34.88p 36949
12/12/2012 35.55p 35.55p 33.78p 34.66p 47321
11/12/2012 35.99p 35.99p 35.55p 35.99p 47591
10/12/2012 36.21p 36.88p 35.55p 35.99p 44834
07/12/2012 36.21p 36.26p 35.55p 36.21p 10535
06/12/2012 36.21p 36.43p 35.59p 36.21p 48596
05/12/2012 36.88p 36.88p 35.99p 36.44p 49793
04/12/2012 35.99p 37.01p 35.99p 36.88p 127006
03/12/2012 36.21p 36.88p 35.55p 35.99p 394232
30/11/2012 36.44p 36.44p 35.55p 36.21p 20529
29/11/2012 36.44p 36.44p 35.55p 36.44p 16918
28/11/2012 37.10p 37.10p 35.55p 36.44p 31588
27/11/2012 38.21p 38.21p 36.44p 37.10p 57558
26/11/2012 38.88p 39.08p 37.32p 38.21p 136055
23/11/2012 38.88p 38.88p 37.77p 38.88p 106900
22/11/2012 38.66p 38.66p 38.64p 38.66p 2251
21/11/2012 38.88p 38.88p 37.77p 38.66p 38993
20/11/2012 39.32p 39.32p 37.77p 38.88p 83005
19/11/2012 38.88p 39.32p 38.21p 39.32p 100503
16/11/2012 38.66p 38.88p 38.21p 38.88p 29594
15/11/2012 38.44p 38.81p 36.44p 38.66p 281078
14/11/2012 39.99p 39.99p 38.21p 38.44p 84701
13/11/2012 41.10p 41.10p 39.10p 39.99p 200994
12/11/2012 41.55p 41.55p 39.99p 41.32p 44212
09/11/2012 41.99p 42.66p 40.88p 41.77p 79111
08/11/2012 42.21p 42.21p 40.88p 41.99p 162524
07/11/2012 42.21p 42.21p 41.77p 42.21p 6948
06/11/2012 42.66p 42.66p 41.77p 42.21p 131912
05/11/2012 42.66p 42.83p 41.77p 42.66p 25856
02/11/2012 42.66p 43.10p 41.77p 42.66p 236867
01/11/2012 42.66p 43.55p 41.86p 42.66p 103204
31/10/2012 42.66p 42.83p 41.99p 42.66p 6357
30/10/2012 42.66p 42.66p 41.99p 42.66p 3811
29/10/2012 43.55p 43.55p 41.77p 42.66p 189523
26/10/2012 43.55p 44.21p 42.75p 43.55p 84127
25/10/2012 43.55p 43.90p 42.79p 43.55p 16879
24/10/2012 43.55p 44.21p 42.79p 43.55p 7547
23/10/2012 43.55p 43.55p 42.66p 43.55p 30057
22/10/2012 44.21p 44.43p 42.66p 43.55p 148585
19/10/2012 44.21p 44.55p 43.55p 44.21p 16084
18/10/2012 45.10p 45.10p 43.55p 44.21p 46746
17/10/2012 43.10p 45.32p 43.10p 45.10p 101290
16/10/2012 42.88p 43.99p 42.26p 43.10p 62521
15/10/2012 41.99p 43.90p 41.99p 42.88p 392130
12/10/2012 41.77p 42.66p 41.73p 41.99p 57565
11/10/2012 41.77p 41.95p 40.92p 41.77p 28766
10/10/2012 41.32p 41.77p 40.44p 41.77p 103063
09/10/2012 41.77p 41.77p 40.88p 41.77p 24838
08/10/2012 41.77p 41.77p 40.88p 41.77p 71615
05/10/2012 41.77p 42.39p 40.88p 41.77p 64787
04/10/2012 41.77p 41.99p 40.88p 41.77p 7877
03/10/2012 41.77p 42.39p 41.77p 41.77p 6977
02/10/2012 41.77p 42.66p 40.88p 41.77p 259839
01/10/2012 41.55p 41.77p 40.66p 41.77p 13806
28/09/2012 40.88p 41.77p 40.17p 41.55p 21393
27/09/2012 40.66p 41.46p 40.17p 40.88p 24779
26/09/2012 40.44p 40.79p 39.55p 40.66p 3237
25/09/2012 41.10p 41.10p 39.55p 40.44p 13918
24/09/2012 41.77p 41.77p 40.44p 41.10p 68681
21/09/2012 42.21p 42.21p 41.06p 41.77p 37386
20/09/2012 41.99p 42.66p 41.32p 42.21p 60897
19/09/2012 41.77p 42.66p 41.32p 41.99p 123973
18/09/2012 41.77p 42.43p 40.88p 41.77p 92570
17/09/2012 41.77p 41.90p 40.88p 41.77p 10796
14/09/2012 41.99p 42.43p 40.44p 41.77p 59201
13/09/2012 43.10p 43.99p 40.91p 41.99p 143301
12/09/2012 42.43p 43.10p 41.77p 42.43p 75340
11/09/2012 42.66p 43.55p 41.77p 42.43p 72029
10/09/2012 43.10p 44.43p 41.77p 42.66p 103329
07/09/2012 41.77p 43.99p 41.77p 43.10p 242753
06/09/2012 39.99p 41.77p 39.99p 41.77p 160547
05/09/2012 39.99p 40.16p 38.66p 39.99p 170027
04/09/2012 41.55p 41.55p 39.55p 39.99p 72598
03/09/2012 41.55p 41.55p 41.37p 41.55p 9700
31/08/2012 41.55p 41.77p 41.37p 41.55p 14075
30/08/2012 42.43p 42.43p 40.88p 41.55p 111143
29/08/2012 42.88p 43.10p 41.77p 42.43p 77104
28/08/2012 42.88p 43.10p 42.71p 42.88p 38108
24/08/2012 41.77p 43.10p 41.59p 42.88p 78768
23/08/2012 39.99p 42.43p 39.99p 41.77p 235605
22/08/2012 40.44p 40.88p 39.55p 39.99p 137844
21/08/2012 40.21p 40.21p 40.17p 40.21p 11253
20/08/2012 40.21p 40.21p 39.99p 40.21p 10873
17/08/2012 40.21p 40.44p 39.99p 40.21p 47484
16/08/2012 40.44p 40.44p 39.10p 40.21p 76493
15/08/2012 40.21p 40.44p 40.08p 40.21p 154161
14/08/2012 40.21p 40.35p 39.99p 40.21p 162499
13/08/2012 40.21p 40.36p 39.99p 40.21p 131201
10/08/2012 40.21p 40.21p 39.55p 40.21p 102304
09/08/2012 41.32p 41.32p 39.10p 39.99p 117096
08/08/2012 41.77p 41.77p 40.88p 41.32p 32918
07/08/2012 41.99p 41.99p 40.88p 41.55p 77945
06/08/2012 41.99p 41.99p 41.77p 41.99p 60844
03/08/2012 42.21p 42.21p 41.77p 41.99p 39426
02/08/2012 42.88p 43.99p 41.77p 42.66p 82482
01/08/2012 42.88p 42.88p 41.81p 42.88p 26377
31/07/2012 43.55p 43.55p 41.77p 42.88p 39763
30/07/2012 43.10p 44.43p 41.82p 43.55p 61149
27/07/2012 43.10p 44.43p 40.88p 43.10p 150109
26/07/2012 45.10p 45.10p 41.77p 43.10p 65083
25/07/2012 45.10p 45.10p 43.99p 45.10p 0
24/07/2012 45.10p 45.10p 43.99p 45.10p 1125
23/07/2012 44.88p 45.32p 44.43p 45.32p 29437
20/07/2012 44.88p 44.88p 44.43p 44.88p 28132
19/07/2012 45.32p 45.32p 43.99p 44.88p 59847
18/07/2012 45.54p 46.21p 44.43p 45.32p 158901
17/07/2012 45.54p 45.94p 44.88p 45.54p 5524
16/07/2012 45.99p 46.21p 44.88p 45.54p 43809
13/07/2012 45.77p 46.21p 44.88p 45.99p 26787
12/07/2012 46.43p 46.43p 45.77p 45.77p 20030
11/07/2012 45.77p 46.61p 45.37p 46.43p 103159
10/07/2012 45.77p 46.43p 45.32p 45.77p 65434
09/07/2012 45.77p 45.99p 44.88p 45.77p 27579
06/07/2012 46.88p 46.88p 44.88p 45.77p 51762
05/07/2012 46.88p 47.01p 45.77p 46.88p 8965
04/07/2012 46.88p 46.88p 45.35p 46.88p 45790
03/07/2012 47.32p 47.99p 45.77p 46.88p 148447
02/07/2012 45.99p 47.99p 45.99p 46.66p 68313
29/06/2012 45.99p 46.21p 45.99p 45.99p 21707
28/06/2012 45.99p 46.21p 45.77p 45.99p 41171
27/06/2012 45.99p 46.21p 45.99p 45.99p 41623
26/06/2012 47.99p 47.99p 44.43p 45.99p 304669
25/06/2012 48.88p 48.88p 47.10p 47.99p 59078
22/06/2012 48.88p 48.88p 47.99p 48.88p 32335
21/06/2012 49.77p 49.77p 47.54p 48.88p 280978
20/06/2012 49.77p 51.32p 48.88p 49.77p 0
19/06/2012 50.65p 51.32p 48.88p 49.77p 98149
18/06/2012 52.43p 52.43p 49.77p 50.65p 544827
15/06/2012 49.77p 50.08p 48.88p 49.32p 43958
14/06/2012 49.54p 50.65p 48.91p 49.77p 149097
13/06/2012 49.54p 50.21p 49.32p 49.54p 54628
12/06/2012 49.54p 50.21p 48.90p 49.54p 137812
11/06/2012 50.43p 51.07p 49.54p 49.54p 95383
08/06/2012 48.88p 50.65p 48.88p 50.21p 245170
07/06/2012 48.88p 49.32p 48.48p 48.88p 87212
06/06/2012 49.10p 49.10p 48.43p 48.88p 250868
01/06/2012 49.54p 50.21p 47.54p 49.10p 391518
31/05/2012 49.54p 50.65p 48.88p 49.54p 207048
30/05/2012 49.54p 50.65p 49.10p 49.54p 271464
29/05/2012 49.10p 50.65p 48.45p 49.54p 77397
28/05/2012 49.10p 49.77p 48.66p 49.10p 135782
25/05/2012 49.54p 49.72p 47.99p 49.10p 418400
24/05/2012 47.99p 50.65p 47.99p 49.54p 59460
23/05/2012 49.10p 49.70p 47.99p 47.99p 46106
22/05/2012 46.88p 49.77p 46.88p 49.10p 123268
21/05/2012 45.32p 47.10p 44.43p 46.88p 98324
18/05/2012 46.21p 46.21p 43.55p 45.32p 175649
17/05/2012 47.99p 48.70p 45.32p 47.10p 220944
16/05/2012 46.43p 48.84p 43.98p 47.99p 654263
15/05/2012 46.99p 46.99p 45.78p 46.77p 1651969
14/05/2012 46.99p 47.10p 46.99p 46.99p 128
11/05/2012 46.99p 47.10p 46.21p 46.99p 8439
10/05/2012 47.32p 47.59p 46.66p 47.21p 84543
09/05/2012 48.88p 48.88p 46.21p 47.32p 66073
08/05/2012 49.10p 51.10p 47.99p 48.88p 286604
04/05/2012 50.21p 50.21p 48.88p 49.10p 48949
03/05/2012 50.21p 51.10p 49.88p 50.21p 44672
02/05/2012 50.88p 51.99p 49.86p 50.21p 378142
01/05/2012 48.66p 51.99p 48.66p 50.88p 200561
30/04/2012 46.66p 49.32p 46.66p 48.66p 160515
27/04/2012 46.66p 47.19p 45.32p 46.66p 19821
26/04/2012 46.88p 47.99p 45.32p 46.66p 108202
25/04/2012 44.88p 47.77p 44.88p 46.88p 113788
24/04/2012 44.88p 45.10p 42.66p 44.88p 32884
23/04/2012 45.99p 47.10p 44.43p 44.88p 206668
20/04/2012 47.10p 47.10p 44.43p 45.99p 46559
19/04/2012 47.10p 47.10p 46.21p 47.10p 26872
18/04/2012 46.88p 47.10p 46.21p 47.10p 64794
17/04/2012 46.88p 47.54p 46.34p 46.88p 17886
16/04/2012 45.77p 46.88p 45.77p 46.88p 28469
13/04/2012 45.77p 46.10p 45.77p 45.77p 2754
12/04/2012 47.10p 47.10p 45.32p 45.77p 125713
11/04/2012 47.10p 47.77p 46.88p 47.10p 105718
10/04/2012 46.88p 47.99p 46.54p 47.10p 31254
05/04/2012 46.66p 47.54p 46.21p 46.88p 96093
04/04/2012 47.99p 48.43p 46.21p 46.66p 50198
03/04/2012 48.88p 48.88p 46.21p 47.99p 158736
02/04/2012 51.99p 52.43p 48.88p 49.32p 94829
30/03/2012 51.99p 52.43p 51.54p 51.99p 33394
29/03/2012 51.99p 53.32p 50.65p 51.99p 75604
28/03/2012 52.43p 52.88p 50.41p 51.99p 112430
27/03/2012 54.21p 55.10p 51.54p 52.43p 311656
26/03/2012 53.10p 54.21p 52.43p 54.21p 74096
23/03/2012 46.66p 53.63p 46.21p 53.10p 14898299

*Close Price adjusted for both dividends and splits