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
22/03/2012 46.88p 47.10p 46.21p 46.66p 84875
21/03/2012 46.10p 47.37p 43.55p 46.88p 498111
20/03/2012 47.32p 48.88p 45.32p 46.10p 246858
19/03/2012 45.32p 47.99p 45.32p 46.66p 185122
16/03/2012 42.88p 46.21p 42.88p 45.32p 162821
15/03/2012 42.88p 43.77p 42.21p 42.88p 18293
14/03/2012 43.10p 43.95p 42.66p 42.88p 17574
13/03/2012 43.32p 43.77p 41.32p 43.10p 220580
12/03/2012 43.55p 43.55p 42.66p 43.32p 14598
09/03/2012 43.55p 43.77p 42.66p 43.55p 122624
08/03/2012 43.32p 43.55p 42.43p 43.55p 47624
07/03/2012 41.99p 43.32p 41.99p 43.32p 12221
06/03/2012 44.21p 44.43p 40.88p 41.99p 96811
05/03/2012 45.10p 45.10p 43.11p 44.21p 594849
02/03/2012 45.99p 46.43p 43.99p 45.10p 81958
01/03/2012 45.99p 46.66p 45.32p 45.99p 114968
29/02/2012 45.77p 46.66p 45.32p 45.99p 34593
28/02/2012 45.77p 45.77p 45.77p 45.77p 24635
27/02/2012 46.66p 46.66p 44.43p 45.77p 86908
24/02/2012 46.66p 47.10p 46.21p 46.66p 129590
23/02/2012 46.66p 47.52p 46.52p 46.66p 175708
22/02/2012 46.21p 47.10p 46.21p 46.66p 57053
21/02/2012 43.99p 47.90p 43.99p 45.77p 180927
20/02/2012 43.32p 43.99p 42.66p 43.99p 286323
17/02/2012 43.55p 43.55p 42.21p 43.32p 12663
16/02/2012 43.99p 43.99p 42.66p 43.55p 18473
15/02/2012 43.55p 45.10p 42.88p 44.88p 163302
14/02/2012 44.66p 44.66p 41.77p 43.55p 91059
13/02/2012 46.66p 46.66p 43.77p 44.66p 143032
10/02/2012 47.54p 47.68p 46.21p 46.66p 105883
09/02/2012 47.54p 48.21p 46.52p 47.54p 94190
08/02/2012 48.66p 48.66p 47.10p 47.54p 109970
07/02/2012 48.66p 49.32p 48.46p 48.66p 33096
06/02/2012 46.66p 49.77p 46.57p 48.66p 143554
03/02/2012 46.21p 47.10p 45.99p 46.66p 213904
02/02/2012 45.77p 47.10p 45.32p 46.21p 73825
01/02/2012 47.54p 49.32p 45.32p 45.77p 198954
31/01/2012 43.99p 47.10p 43.99p 46.88p 214800
30/01/2012 42.21p 44.88p 42.21p 43.99p 186038
27/01/2012 42.21p 42.43p 42.03p 42.21p 20166
26/01/2012 42.21p 42.66p 41.86p 42.21p 716879
25/01/2012 42.43p 42.77p 41.77p 42.21p 2169760
24/01/2012 43.77p 45.38p 41.77p 42.21p 155410
23/01/2012 41.77p 44.88p 41.77p 43.77p 432009
20/01/2012 42.21p 42.43p 41.77p 41.77p 161152
19/01/2012 44.21p 44.32p 41.77p 42.21p 163648
18/01/2012 43.99p 44.43p 43.99p 44.21p 105184
17/01/2012 43.99p 44.43p 43.55p 43.99p 41227
16/01/2012 42.66p 44.88p 42.39p 43.99p 118262
13/01/2012 40.44p 43.10p 39.99p 42.66p 130521
12/01/2012 40.88p 40.88p 39.99p 40.44p 167114
11/01/2012 41.32p 41.32p 39.99p 40.88p 70421
10/01/2012 42.88p 43.41p 40.88p 41.32p 224809
09/01/2012 42.88p 43.55p 42.75p 42.88p 101277
06/01/2012 40.44p 43.10p 40.24p 42.88p 224649
05/01/2012 39.10p 42.66p 38.70p 40.44p 92001
04/01/2012 36.66p 40.75p 36.66p 39.10p 199340
03/01/2012 35.99p 38.21p 35.81p 36.66p 29400
30/12/2011 33.33p 36.41p 33.33p 35.99p 551767
29/12/2011 33.33p 33.77p 33.33p 33.33p 14736
28/12/2011 33.33p 33.68p 32.88p 33.33p 79289
23/12/2011 33.10p 33.77p 32.44p 33.33p 97623
22/12/2011 32.88p 33.10p 32.79p 33.10p 7563
21/12/2011 32.88p 32.88p 32.44p 32.88p 76068
20/12/2011 32.44p 33.10p 32.35p 33.10p 87384
19/12/2011 32.66p 32.66p 31.55p 32.44p 81804
16/12/2011 32.66p 32.66p 31.33p 32.66p 76858
15/12/2011 32.21p 33.08p 30.22p 32.66p 2986362
14/12/2011 31.55p 33.10p 31.55p 32.21p 218612
13/12/2011 31.10p 31.55p 30.66p 30.88p 54913
12/12/2011 31.10p 31.77p 29.77p 31.10p 131969
09/12/2011 30.88p 31.10p 30.22p 31.10p 181614
08/12/2011 33.10p 33.10p 29.77p 31.10p 272857
07/12/2011 35.10p 35.10p 32.88p 33.10p 223883
06/12/2011 35.10p 35.55p 33.77p 35.10p 918055
05/12/2011 35.33p 35.33p 34.66p 35.10p 48381
02/12/2011 36.88p 36.88p 32.88p 35.33p 120294
01/12/2011 36.88p 36.88p 36.44p 36.88p 2251
30/11/2011 38.21p 38.21p 36.44p 36.88p 58514
29/11/2011 38.21p 39.10p 37.32p 38.21p 81046
28/11/2011 37.55p 38.66p 37.15p 38.21p 67028
25/11/2011 38.21p 38.21p 36.44p 37.32p 147371
24/11/2011 38.21p 38.75p 37.32p 38.21p 19952
23/11/2011 39.55p 39.55p 36.97p 38.21p 292664
22/11/2011 39.99p 39.99p 38.42p 39.55p 40166
21/11/2011 40.21p 40.79p 39.10p 39.99p 86633
18/11/2011 40.88p 41.03p 39.55p 40.21p 20960
17/11/2011 40.88p 40.88p 39.99p 40.88p 55588
16/11/2011 39.99p 41.68p 39.77p 40.88p 39746
15/11/2011 40.44p 40.44p 38.66p 39.99p 89384
14/11/2011 40.44p 41.10p 39.99p 40.44p 23411
11/11/2011 40.21p 40.81p 39.10p 40.44p 60271
10/11/2011 41.55p 41.55p 39.10p 40.21p 74723
09/11/2011 41.99p 42.21p 40.88p 41.55p 234280
08/11/2011 41.55p 42.39p 41.32p 41.99p 21918
07/11/2011 42.21p 42.30p 41.32p 41.55p 41066
04/11/2011 42.21p 42.30p 41.43p 42.21p 21299
03/11/2011 42.21p 42.43p 41.46p 42.21p 28602
02/11/2011 41.99p 42.66p 41.77p 42.21p 43102
01/11/2011 42.66p 42.66p 41.32p 41.99p 132107
31/10/2011 42.66p 43.55p 42.66p 42.66p 22932
28/10/2011 42.21p 43.15p 41.77p 42.66p 117317
27/10/2011 41.77p 42.66p 41.77p 42.21p 27463
26/10/2011 43.55p 43.99p 40.97p 41.77p 200028
25/10/2011 43.55p 44.39p 43.55p 43.55p 109525
24/10/2011 43.99p 44.43p 43.11p 43.55p 20270
21/10/2011 43.99p 44.43p 43.68p 43.99p 122378
20/10/2011 43.99p 43.99p 43.55p 43.99p 13480
19/10/2011 43.77p 44.43p 43.55p 43.99p 76755
18/10/2011 43.55p 43.90p 43.10p 43.77p 53948
17/10/2011 42.66p 44.43p 42.21p 43.55p 543529
14/10/2011 40.44p 43.01p 40.21p 42.66p 160364
13/10/2011 39.10p 40.88p 38.66p 40.44p 306405
12/10/2011 38.66p 39.28p 37.32p 39.10p 166428
11/10/2011 39.10p 39.10p 38.21p 38.66p 19701
10/10/2011 39.32p 39.55p 38.21p 39.32p 75165
07/10/2011 39.32p 39.32p 38.66p 39.32p 154487
06/10/2011 38.88p 39.32p 38.66p 39.32p 28542
05/10/2011 38.44p 39.32p 38.21p 38.66p 96080
04/10/2011 39.55p 39.55p 36.88p 38.44p 65238
03/10/2011 43.10p 43.10p 37.32p 39.55p 290646
30/09/2011 43.55p 43.55p 42.21p 43.32p 68320
29/09/2011 44.43p 44.43p 42.66p 43.55p 98755
28/09/2011 44.88p 45.10p 43.55p 44.43p 40289
27/09/2011 44.21p 45.19p 44.11p 44.88p 57368
26/09/2011 43.99p 44.21p 42.66p 43.99p 172541
23/09/2011 43.99p 45.32p 42.66p 43.99p 237064
22/09/2011 47.77p 47.77p 40.88p 43.32p 439782
21/09/2011 47.99p 48.61p 47.10p 47.77p 98571
20/09/2011 47.54p 47.99p 47.12p 47.99p 97760
19/09/2011 46.66p 47.01p 46.21p 46.66p 18135
16/09/2011 47.10p 47.10p 46.21p 46.66p 24702
15/09/2011 47.10p 47.10p 46.21p 47.10p 22879
14/09/2011 45.99p 47.10p 45.78p 47.10p 106878
13/09/2011 47.54p 47.54p 45.77p 45.99p 213882
12/09/2011 47.54p 47.54p 45.77p 46.43p 86971
09/09/2011 49.10p 49.10p 47.54p 47.77p 60201
08/09/2011 49.10p 49.32p 48.46p 49.10p 69421
07/09/2011 47.10p 49.54p 47.10p 49.10p 128596
06/09/2011 47.10p 47.90p 46.32p 47.10p 7237
05/09/2011 48.88p 48.88p 46.21p 47.10p 120448
02/09/2011 50.65p 50.65p 47.99p 48.88p 117004
01/09/2011 50.65p 50.65p 50.65p 50.65p 30382
31/08/2011 48.43p 51.45p 48.43p 50.65p 53620
30/08/2011 47.99p 48.88p 47.54p 48.43p 52745
26/08/2011 48.88p 48.97p 47.10p 47.99p 25434
25/08/2011 50.43p 50.57p 47.99p 48.88p 76506
24/08/2011 50.43p 50.43p 49.32p 50.43p 22071
23/08/2011 50.43p 50.88p 49.32p 50.43p 47581
22/08/2011 47.99p 51.10p 47.10p 50.43p 137663
19/08/2011 48.88p 48.88p 46.21p 47.99p 96601
18/08/2011 50.88p 51.01p 47.99p 48.43p 89431
17/08/2011 51.54p 51.54p 50.65p 50.88p 44241
16/08/2011 52.21p 52.65p 50.65p 51.54p 44631
15/08/2011 51.77p 52.43p 50.77p 52.21p 130756
12/08/2011 48.43p 51.77p 48.43p 51.77p 381007
11/08/2011 47.32p 48.70p 46.66p 48.43p 197910
10/08/2011 44.88p 49.32p 44.88p 47.10p 478804
09/08/2011 44.21p 44.88p 40.88p 44.66p 397360
08/08/2011 43.55p 46.66p 43.55p 45.10p 351323
05/08/2011 44.43p 45.32p 41.77p 44.66p 370457
04/08/2011 52.21p 52.21p 44.43p 45.32p 342901
03/08/2011 57.10p 57.23p 50.21p 51.54p 415761
02/08/2011 58.65p 59.10p 55.99p 57.10p 145680
01/08/2011 64.21p 64.87p 56.88p 58.65p 310425
29/07/2011 64.21p 64.87p 63.10p 64.21p 116257
28/07/2011 64.21p 64.34p 64.07p 64.21p 24776
27/07/2011 65.10p 65.10p 63.99p 64.21p 96442
26/07/2011 65.10p 65.32p 64.98p 65.10p 78565
25/07/2011 65.32p 65.65p 64.39p 65.10p 45142
22/07/2011 65.10p 66.84p 64.78p 65.76p 136923
21/07/2011 63.10p 66.65p 63.10p 64.87p 345787
20/07/2011 60.87p 64.70p 60.87p 63.10p 130606
19/07/2011 59.10p 61.32p 59.10p 60.87p 101563
18/07/2011 58.88p 59.54p 58.30p 59.10p 303002
15/07/2011 58.88p 59.01p 57.76p 58.88p 291027
14/07/2011 59.76p 59.76p 57.76p 58.88p 178167
13/07/2011 60.21p 60.21p 58.65p 59.76p 349021
12/07/2011 60.65p 60.65p 59.54p 60.21p 42815
11/07/2011 60.21p 61.32p 59.99p 60.65p 158367
08/07/2011 60.43p 60.43p 58.65p 60.21p 700101
07/07/2011 60.65p 61.99p 59.54p 60.43p 90096
06/07/2011 60.65p 61.32p 59.99p 60.65p 58318
05/07/2011 61.76p 62.16p 60.03p 60.65p 42975
04/07/2011 62.21p 62.43p 60.92p 61.76p 31550
01/07/2011 61.76p 63.32p 61.32p 62.21p 176914
30/06/2011 60.65p 63.99p 60.65p 61.76p 185299
29/06/2011 57.32p 61.32p 57.23p 60.65p 151274
28/06/2011 57.32p 57.32p 56.88p 57.32p 110713
27/06/2011 57.32p 57.76p 57.10p 57.32p 169369
24/06/2011 57.32p 57.32p 56.88p 57.32p 27544
23/06/2011 57.32p 57.41p 56.88p 57.32p 60610
22/06/2011 55.32p 58.21p 55.32p 57.32p 264039
21/06/2011 59.10p 59.10p 54.74p 55.32p 98189
20/06/2011 61.10p 61.32p 57.76p 59.10p 88804
17/06/2011 57.99p 61.23p 56.88p 61.10p 166062
16/06/2011 61.99p 62.12p 56.88p 58.65p 204683
15/06/2011 61.99p 62.61p 61.76p 61.99p 42512
14/06/2011 63.10p 63.99p 60.43p 61.99p 135567
13/06/2011 63.10p 63.99p 62.21p 63.10p 140512

*Close Price adjusted for both dividends and splits