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
10/06/2011 62.21p 63.99p 61.76p 63.10p 67531
09/06/2011 59.99p 63.99p 59.21p 62.21p 980097
08/06/2011 59.99p 59.99p 58.21p 59.99p 161490
07/06/2011 61.32p 61.50p 58.77p 59.99p 145473
06/06/2011 66.65p 67.50p 60.43p 61.32p 242631
03/06/2011 67.54p 70.21p 65.76p 66.65p 608909
02/06/2011 63.10p 67.94p 60.65p 67.54p 716601
01/06/2011 63.10p 64.97p 59.54p 60.65p 412518
31/05/2011 59.76p 64.58p 59.76p 63.10p 584825
27/05/2011 56.43p 61.32p 56.21p 59.76p 306208
26/05/2011 54.43p 58.43p 54.34p 56.43p 378421
25/05/2011 51.77p 54.43p 51.77p 54.43p 386740
24/05/2011 48.21p 52.88p 48.21p 51.77p 293678
23/05/2011 48.43p 48.88p 47.99p 48.21p 73575
20/05/2011 45.10p 49.27p 45.10p 48.43p 768502
19/05/2011 44.66p 45.10p 44.43p 45.10p 270849
18/05/2011 44.88p 44.88p 44.43p 44.66p 143734
17/05/2011 44.66p 45.09p 43.55p 44.88p 293160
16/05/2011 44.88p 44.88p 44.43p 44.66p 273108
13/05/2011 44.66p 44.92p 44.43p 44.88p 71660
12/05/2011 44.66p 44.66p 44.43p 44.66p 46494
11/05/2011 45.10p 45.10p 43.18p 44.66p 116093
10/05/2011 45.10p 45.17p 44.43p 45.10p 42978
09/05/2011 44.88p 45.10p 44.43p 45.10p 468982
06/05/2011 45.32p 45.32p 43.55p 44.88p 71482
05/05/2011 46.66p 46.66p 44.43p 45.32p 51792
04/05/2011 46.88p 47.54p 45.56p 46.66p 137076
03/05/2011 47.10p 47.99p 46.43p 46.88p 83917
28/04/2011 47.99p 47.99p 46.66p 47.10p 233853
27/04/2011 47.77p 47.99p 47.10p 47.99p 107141
26/04/2011 47.77p 48.66p 46.66p 47.77p 209584
21/04/2011 48.43p 48.43p 46.66p 47.77p 56299
20/04/2011 48.10p 48.43p 46.94p 48.43p 38775
19/04/2011 49.54p 49.54p 47.77p 48.10p 68525
18/04/2011 47.10p 50.21p 47.10p 49.54p 281079
15/04/2011 43.55p 47.54p 42.21p 47.10p 588246
14/04/2011 44.88p 44.88p 42.66p 43.55p 512680
13/04/2011 47.77p 48.30p 42.60p 44.88p 1046118
12/04/2011 50.65p 51.45p 47.10p 47.77p 360738
11/04/2011 51.54p 53.97p 50.21p 50.65p 433392
08/04/2011 46.43p 52.99p 46.43p 51.10p 911131
07/04/2011 43.77p 47.54p 43.77p 46.43p 354822
06/04/2011 42.66p 45.32p 42.43p 43.77p 374048
05/04/2011 42.21p 43.08p 41.72p 42.66p 200219
04/04/2011 40.44p 43.55p 40.29p 42.21p 450173
01/04/2011 41.99p 42.66p 40.01p 40.44p 306446
31/03/2011 39.99p 42.21p 39.99p 41.99p 331614
30/03/2011 38.44p 41.29p 38.44p 40.21p 630295
29/03/2011 39.55p 39.88p 35.10p 38.44p 1865811
28/03/2011 37.99p 39.99p 37.55p 39.32p 557773
25/03/2011 37.55p 38.66p 37.06p 37.99p 233136
24/03/2011 37.77p 37.77p 35.59p 37.55p 363788
23/03/2011 37.32p 39.10p 37.32p 37.77p 266263
22/03/2011 35.55p 38.21p 35.17p 37.32p 360095
21/03/2011 34.44p 35.99p 34.13p 35.55p 191135
18/03/2011 33.99p 35.55p 33.77p 34.44p 1063430
17/03/2011 31.55p 34.66p 31.55p 33.99p 181730
16/03/2011 31.77p 32.44p 31.04p 31.55p 251198
15/03/2011 32.44p 32.66p 30.66p 31.55p 268582
14/03/2011 33.10p 34.44p 32.48p 32.88p 398822
11/03/2011 32.88p 33.77p 32.66p 33.10p 282713
10/03/2011 33.33p 33.77p 32.21p 32.88p 360158
09/03/2011 30.77p 33.77p 30.26p 33.33p 292235
08/03/2011 30.77p 31.24p 30.08p 30.77p 39443
07/03/2011 30.22p 31.24p 29.99p 30.77p 81166
04/03/2011 30.22p 30.66p 29.77p 30.22p 62729
03/03/2011 30.22p 30.62p 29.77p 30.22p 131078
02/03/2011 30.22p 30.66p 29.90p 30.22p 36500
01/03/2011 29.99p 30.39p 29.99p 30.22p 74015
28/02/2011 30.44p 30.44p 29.36p 29.99p 36537
25/02/2011 30.44p 30.44p 29.33p 30.44p 75302
24/02/2011 30.66p 31.10p 29.77p 30.44p 210427
23/02/2011 30.66p 30.66p 30.22p 30.66p 24925
22/02/2011 30.22p 30.75p 29.83p 30.66p 192925
21/02/2011 30.44p 31.10p 28.88p 30.22p 102724
18/02/2011 30.66p 31.33p 29.86p 30.44p 243470
17/02/2011 30.22p 31.19p 29.88p 30.66p 394934
16/02/2011 30.55p 30.53p 29.77p 30.22p 278378
15/02/2011 31.10p 30.84p 30.22p 30.55p 60119
14/02/2011 30.66p 31.10p 30.23p 31.10p 263213
11/02/2011 29.48p 30.88p 29.48p 30.66p 146117
10/02/2011 28.66p 29.99p 27.99p 29.77p 444591
09/02/2011 28.88p 29.06p 27.99p 28.66p 95717
08/02/2011 28.88p 29.55p 27.10p 29.33p 522631
07/02/2011 30.22p 30.24p 29.33p 29.55p 86193
04/02/2011 29.77p 30.22p 29.22p 29.99p 756230
03/02/2011 30.22p 30.75p 29.77p 30.22p 49855
02/02/2011 31.10p 31.37p 30.17p 30.22p 156612
01/02/2011 32.44p 32.70p 29.77p 31.10p 325124
31/01/2011 30.66p 31.02p 30.22p 30.88p 121839
28/01/2011 29.10p 31.10p 29.10p 30.66p 299716
27/01/2011 29.99p 29.99p 28.39p 29.10p 352405
26/01/2011 30.88p 30.88p 29.77p 29.99p 237361
25/01/2011 30.88p 31.10p 30.66p 30.88p 153374
24/01/2011 31.33p 32.44p 30.66p 30.88p 557921
21/01/2011 29.10p 31.99p 28.70p 31.33p 218954
20/01/2011 29.10p 29.77p 29.10p 29.33p 186165
19/01/2011 26.88p 29.77p 26.88p 29.10p 158140
18/01/2011 27.99p 27.99p 25.37p 26.88p 468821
17/01/2011 28.88p 29.28p 27.77p 27.99p 341493
14/01/2011 27.93p 29.10p 27.93p 28.22p 449736
13/01/2011 28.88p 29.33p 27.64p 27.99p 1425771
12/01/2011 27.54p 28.88p 26.66p 28.22p 836259
11/01/2011 27.50p 28.22p 26.62p 26.88p 387639
10/01/2011 25.33p 27.55p 25.33p 26.88p 532311
07/01/2011 23.77p 26.22p 23.55p 25.33p 451544
06/01/2011 22.22p 25.33p 21.33p 23.77p 1294026
05/01/2011 21.33p 23.11p 21.33p 22.22p 210665
04/01/2011 21.33p 21.46p 20.55p 21.33p 157952
31/12/2010 21.33p 21.33p 21.33p 21.33p 0
30/12/2010 21.33p 21.33p 20.48p 21.33p 116381
29/12/2010 21.33p 21.77p 20.77p 21.33p 25710
24/12/2010 21.33p 21.51p 20.88p 21.33p 2419
23/12/2010 21.11p 21.68p 20.66p 21.33p 88071
22/12/2010 20.66p 21.33p 20.57p 21.11p 138242
21/12/2010 21.11p 21.11p 20.53p 20.66p 39249
20/12/2010 21.11p 21.20p 20.89p 21.11p 31324
17/12/2010 21.11p 21.55p 20.97p 21.11p 77263
16/12/2010 20.00p 21.77p 20.00p 21.11p 120303
15/12/2010 20.22p 20.22p 19.55p 20.00p 543324
14/12/2010 20.88p 21.11p 20.00p 20.22p 17892
13/12/2010 20.88p 20.88p 20.44p 20.88p 78768
10/12/2010 21.11p 21.11p 20.44p 20.88p 214331
09/12/2010 21.11p 21.23p 20.88p 21.11p 51669
08/12/2010 21.77p 21.77p 20.66p 21.11p 189462
07/12/2010 21.33p 21.77p 20.00p 21.77p 323190
06/12/2010 21.33p 21.77p 20.66p 21.33p 38470
03/12/2010 21.33p 21.99p 20.88p 21.33p 17509
02/12/2010 21.33p 22.13p 21.33p 21.33p 64984
01/12/2010 20.88p 21.33p 20.22p 21.33p 32114
30/11/2010 21.33p 22.22p 20.22p 20.88p 479662
29/11/2010 20.22p 20.88p 19.55p 20.22p 117085
26/11/2010 20.22p 20.66p 19.55p 20.22p 21458
25/11/2010 20.22p 20.80p 19.64p 20.22p 36740
24/11/2010 20.66p 20.66p 19.55p 20.22p 202518
23/11/2010 20.44p 21.11p 19.55p 20.66p 221696
22/11/2010 20.88p 21.33p 19.55p 20.44p 525533
19/11/2010 20.88p 20.88p 20.44p 20.88p 18783
18/11/2010 21.33p 21.51p 20.44p 20.88p 43704
17/11/2010 20.88p 21.47p 20.44p 21.33p 59216
16/11/2010 21.77p 21.77p 20.44p 20.88p 16175
15/11/2010 21.11p 21.77p 20.88p 21.77p 66297
12/11/2010 22.22p 22.22p 20.93p 21.11p 92107
11/11/2010 22.88p 23.11p 21.33p 22.22p 867405
10/11/2010 21.99p 22.88p 21.77p 22.88p 321222
09/11/2010 21.99p 23.11p 21.99p 21.99p 251696
08/11/2010 20.22p 23.99p 20.22p 21.99p 271942
05/11/2010 20.66p 20.66p 19.77p 20.22p 217583
04/11/2010 20.66p 21.11p 20.00p 20.66p 252010
03/11/2010 20.88p 21.11p 20.00p 20.66p 129026
02/11/2010 20.66p 21.11p 20.00p 20.88p 114453
01/11/2010 21.11p 21.11p 20.00p 20.66p 66387
29/10/2010 20.44p 21.99p 20.44p 21.11p 81394
28/10/2010 22.22p 22.22p 20.02p 20.44p 113623
27/10/2010 22.44p 23.33p 21.77p 22.22p 113622
26/10/2010 23.77p 23.99p 21.82p 22.44p 63552
25/10/2010 23.11p 24.44p 22.44p 23.77p 304618
22/10/2010 22.22p 23.11p 22.22p 22.66p 302111
21/10/2010 21.11p 22.57p 20.73p 22.22p 203586
20/10/2010 21.11p 21.77p 20.66p 21.11p 227344
19/10/2010 21.33p 22.22p 21.11p 21.33p 117585
18/10/2010 20.44p 22.22p 20.26p 21.11p 220524
15/10/2010 19.77p 21.33p 19.77p 20.44p 86660
14/10/2010 19.77p 20.44p 18.96p 19.77p 750799
13/10/2010 20.22p 20.44p 18.71p 19.77p 156443
12/10/2010 18.88p 21.33p 18.66p 20.22p 356224
11/10/2010 18.44p 19.55p 18.44p 18.88p 173982
08/10/2010 19.33p 19.33p 18.00p 18.44p 219487
07/10/2010 19.33p 19.33p 18.66p 19.33p 66506
06/10/2010 19.33p 19.51p 18.66p 19.33p 48374
05/10/2010 20.00p 20.00p 18.33p 19.33p 306468
04/10/2010 20.00p 20.35p 19.60p 20.00p 44461
01/10/2010 20.00p 20.31p 19.64p 20.00p 60830
30/09/2010 20.00p 20.31p 19.55p 20.00p 56695
29/09/2010 20.00p 20.44p 19.55p 20.00p 124014
28/09/2010 19.11p 21.77p 18.88p 20.00p 616870
27/09/2010 19.33p 19.55p 18.66p 19.11p 284380
24/09/2010 19.55p 19.64p 18.66p 19.33p 563634
23/09/2010 20.88p 20.88p 18.22p 19.55p 939874
22/09/2010 24.66p 25.33p 20.44p 20.88p 1700465
21/09/2010 28.22p 29.33p 25.33p 26.66p 675046
20/09/2010 24.88p 28.88p 24.88p 28.22p 1045275
17/09/2010 23.55p 25.99p 23.11p 24.88p 472085
16/09/2010 23.99p 23.99p 23.11p 23.55p 69332
15/09/2010 23.99p 24.53p 23.11p 23.99p 186370
14/09/2010 23.77p 24.66p 23.33p 23.99p 58787
13/09/2010 23.99p 24.77p 23.11p 23.77p 102266
10/09/2010 24.66p 25.11p 23.11p 23.99p 116859
09/09/2010 24.22p 25.33p 23.64p 24.66p 384092
08/09/2010 23.11p 24.88p 22.88p 24.22p 371073
07/09/2010 23.55p 24.22p 22.67p 23.11p 322903
06/09/2010 23.55p 24.66p 23.11p 23.55p 238292
03/09/2010 20.66p 23.99p 20.28p 23.55p 629136
02/09/2010 17.33p 21.26p 17.33p 20.66p 500214
01/09/2010 17.55p 17.77p 17.11p 17.33p 47774
31/08/2010 17.55p 17.68p 16.90p 17.55p 10721
27/08/2010 18.00p 18.00p 16.00p 17.55p 132205
26/08/2010 18.44p 18.63p 17.33p 18.00p 89513
25/08/2010 19.33p 19.46p 18.22p 18.44p 189333
24/08/2010 19.33p 19.46p 18.66p 19.33p 31638

*Close Price adjusted for both dividends and splits