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
23/08/2010 19.11p 19.55p 18.66p 19.33p 191648
20/08/2010 19.55p 19.55p 17.77p 19.11p 194347
19/08/2010 19.11p 20.24p 18.66p 19.55p 131881
18/08/2010 18.66p 19.11p 18.22p 19.11p 179482
17/08/2010 18.66p 18.88p 18.04p 18.66p 164823
16/08/2010 19.11p 19.55p 18.23p 18.66p 116559
13/08/2010 18.88p 20.44p 18.88p 19.11p 138194
12/08/2010 19.77p 20.26p 18.22p 18.88p 204161
11/08/2010 20.00p 21.15p 19.77p 19.77p 158196
10/08/2010 18.44p 21.03p 17.33p 20.00p 508200
09/08/2010 19.11p 19.77p 16.53p 18.66p 825842
06/08/2010 21.11p 21.11p 18.66p 19.11p 316492
05/08/2010 20.88p 21.46p 19.55p 21.11p 446501
04/08/2010 21.55p 21.55p 20.44p 20.88p 264117
03/08/2010 21.77p 21.77p 21.11p 21.55p 229438
02/08/2010 21.77p 21.77p 21.11p 21.77p 333578
30/07/2010 22.66p 22.66p 21.34p 21.77p 245946
29/07/2010 24.44p 24.60p 21.33p 22.66p 1022886
28/07/2010 25.33p 25.33p 23.11p 23.99p 115589
27/07/2010 25.33p 25.51p 25.03p 25.33p 27061
26/07/2010 25.99p 26.33p 24.22p 25.55p 129251
23/07/2010 24.88p 26.07p 24.79p 25.99p 165516
22/07/2010 24.44p 24.88p 24.22p 24.88p 83832
21/07/2010 24.66p 24.66p 23.77p 24.44p 28163
20/07/2010 25.77p 25.77p 24.22p 24.66p 85034
19/07/2010 25.99p 26.31p 25.11p 25.77p 141807
16/07/2010 23.11p 26.44p 23.11p 25.99p 330045
15/07/2010 24.66p 24.66p 22.22p 23.11p 603320
14/07/2010 25.55p 25.55p 23.69p 24.66p 184243
13/07/2010 25.55p 26.22p 24.88p 25.55p 54247
12/07/2010 26.66p 26.66p 24.66p 25.55p 35536
09/07/2010 26.44p 26.66p 25.77p 26.66p 146994
08/07/2010 25.33p 26.94p 25.28p 26.44p 145667
07/07/2010 25.33p 25.55p 24.88p 25.33p 173569
06/07/2010 25.99p 25.99p 24.97p 25.33p 35522
05/07/2010 25.99p 26.22p 25.33p 25.99p 25773
02/07/2010 24.44p 26.22p 23.55p 25.99p 185975
01/07/2010 26.22p 26.22p 23.55p 24.44p 209671
30/06/2010 27.10p 27.10p 25.11p 26.22p 166516
29/06/2010 28.22p 28.66p 26.66p 27.10p 146331
28/06/2010 27.10p 28.22p 26.44p 28.22p 435019
25/06/2010 26.66p 27.10p 25.33p 27.10p 325943
24/06/2010 27.33p 27.33p 25.99p 26.66p 53489
23/06/2010 27.10p 27.73p 26.44p 27.33p 128085
22/06/2010 27.55p 27.64p 26.66p 27.10p 124890
21/06/2010 27.77p 28.10p 27.15p 27.55p 205966
18/06/2010 28.88p 29.22p 26.66p 27.77p 330188
17/06/2010 28.66p 29.40p 27.99p 28.88p 114409
16/06/2010 29.10p 29.46p 28.45p 28.66p 72633
15/06/2010 28.44p 29.64p 25.77p 29.10p 382718
14/06/2010 29.55p 30.15p 27.55p 28.44p 241951
11/06/2010 30.88p 31.53p 27.99p 29.55p 640168
10/06/2010 28.22p 31.55p 28.22p 30.88p 451050
09/06/2010 27.10p 29.19p 27.10p 28.22p 594796
08/06/2010 27.55p 27.80p 25.83p 27.10p 321961
07/06/2010 26.44p 28.67p 26.01p 27.55p 745579
04/06/2010 24.66p 27.10p 24.66p 26.44p 704485
03/06/2010 25.99p 27.99p 22.88p 23.99p 1105243
02/06/2010 21.99p 23.55p 21.77p 23.33p 451791
01/06/2010 23.55p 23.73p 21.42p 21.99p 62719
28/05/2010 23.77p 23.99p 23.11p 23.55p 106669
27/05/2010 24.22p 24.66p 23.55p 23.77p 196639
26/05/2010 22.88p 25.11p 22.88p 24.22p 212769
25/05/2010 23.99p 24.37p 22.22p 22.88p 28615
24/05/2010 22.22p 24.44p 22.22p 23.99p 392467
21/05/2010 21.55p 22.55p 19.76p 22.22p 387109
20/05/2010 23.77p 24.87p 21.33p 21.55p 518171
19/05/2010 25.33p 26.22p 23.55p 23.77p 480942
18/05/2010 21.11p 25.77p 21.11p 24.66p 951598
17/05/2010 22.88p 24.44p 20.44p 21.11p 755137
14/05/2010 23.11p 29.55p 21.33p 22.88p 1550402
13/05/2010 18.22p 23.55p 18.22p 22.44p 706011
12/05/2010 16.66p 18.22p 16.53p 18.22p 331952
11/05/2010 18.00p 18.07p 16.44p 16.66p 558116
10/05/2010 18.22p 18.22p 17.55p 18.00p 177460
07/05/2010 16.66p 18.66p 16.46p 18.22p 651367
06/05/2010 16.66p 18.00p 16.22p 17.55p 584315
05/05/2010 17.55p 18.00p 16.44p 16.66p 353953
04/05/2010 15.11p 18.22p 15.11p 17.55p 1513126
30/04/2010 14.44p 15.55p 14.38p 15.11p 541343
29/04/2010 12.66p 14.89p 12.66p 14.44p 692690
28/04/2010 13.33p 13.33p 12.66p 12.66p 281134
27/04/2010 13.77p 14.00p 13.33p 13.33p 204751
26/04/2010 13.77p 14.22p 13.40p 13.77p 429685
23/04/2010 12.89p 14.17p 12.89p 13.77p 396396
22/04/2010 12.89p 13.11p 12.69p 12.89p 616028
21/04/2010 12.66p 13.11p 12.66p 12.89p 623520
20/04/2010 12.00p 13.11p 11.78p 12.66p 876060
19/04/2010 12.00p 12.00p 12.00p 12.00p 195362
16/04/2010 11.55p 12.22p 11.38p 12.00p 244162
15/04/2010 11.55p 11.55p 11.11p 11.55p 241501
14/04/2010 11.55p 11.55p 11.33p 11.55p 124286
13/04/2010 11.55p 11.55p 11.33p 11.55p 86736
12/04/2010 11.78p 11.78p 11.46p 11.55p 98203
09/04/2010 12.00p 12.22p 11.56p 11.78p 203877
08/04/2010 11.55p 12.00p 11.42p 12.00p 128193
07/04/2010 11.33p 12.89p 11.11p 11.55p 995668
06/04/2010 10.44p 11.55p 10.44p 11.33p 478373
01/04/2010 10.00p 10.66p 9.91p 10.44p 269013
31/03/2010 10.00p 10.22p 9.91p 10.00p 248104
30/03/2010 10.66p 10.92p 9.78p 10.00p 273911
29/03/2010 11.33p 11.51p 9.87p 10.66p 924710
26/03/2010 12.22p 12.22p 11.11p 11.33p 648196
25/03/2010 12.44p 12.57p 11.55p 12.22p 859927
24/03/2010 13.77p 14.22p 12.22p 12.44p 1341691
23/03/2010 13.55p 14.66p 13.44p 13.77p 741455
22/03/2010 12.00p 14.22p 11.70p 13.55p 790700
19/03/2010 12.22p 12.33p 11.67p 12.00p 237000
18/03/2010 12.22p 13.11p 10.66p 12.22p 1653112
17/03/2010 13.33p 13.77p 11.78p 12.22p 877170
16/03/2010 13.55p 15.50p 10.89p 12.89p 3934076
15/03/2010 10.89p 14.44p 10.68p 13.55p 4069020
12/03/2010 9.55p 11.55p 9.33p 10.89p 2772058
11/03/2010 7.00p 10.66p 7.00p 9.55p 3628973
10/03/2010 6.78p 7.11p 6.78p 7.00p 648282
09/03/2010 6.67p 6.89p 6.53p 6.67p 45770
08/03/2010 6.67p 6.77p 6.45p 6.67p 420279
05/03/2010 6.67p 6.68p 6.45p 6.67p 23976
04/03/2010 6.67p 6.71p 6.44p 6.67p 73931
03/03/2010 6.67p 6.85p 6.44p 6.67p 78093
02/03/2010 6.55p 6.67p 6.45p 6.67p 92594
01/03/2010 6.55p 6.67p 6.46p 6.55p 80436
26/02/2010 6.44p 6.58p 6.27p 6.55p 369048
25/02/2010 6.67p 6.67p 6.22p 6.44p 114339
24/02/2010 6.78p 6.89p 6.44p 6.67p 32180
23/02/2010 6.89p 7.07p 6.67p 6.78p 424662
22/02/2010 6.44p 7.08p 6.29p 6.89p 951709
19/02/2010 6.00p 6.49p 6.00p 6.44p 899574
18/02/2010 5.67p 6.19p 5.67p 6.00p 717744
17/02/2010 5.44p 5.91p 5.22p 5.78p 289785
16/02/2010 5.44p 5.44p 5.20p 5.44p 1868
15/02/2010 5.44p 5.44p 5.15p 5.44p 117002
12/02/2010 5.44p 5.49p 5.12p 5.44p 206320
11/02/2010 5.44p 5.54p 5.44p 5.44p 50637
10/02/2010 5.44p 5.53p 5.14p 5.44p 53178
09/02/2010 5.67p 5.67p 5.14p 5.44p 330264
08/02/2010 5.67p 5.67p 5.33p 5.67p 126024
05/02/2010 5.55p 5.67p 5.33p 5.67p 326652
04/02/2010 5.67p 5.77p 5.67p 5.67p 12140
03/02/2010 5.78p 5.78p 5.37p 5.67p 195262
02/02/2010 5.78p 5.78p 5.55p 5.78p 338615
01/02/2010 5.67p 5.89p 5.55p 5.78p 1052193
29/01/2010 5.44p 5.73p 5.36p 5.67p 667096
28/01/2010 5.22p 5.50p 5.22p 5.44p 850564
27/01/2010 5.67p 5.87p 5.11p 5.22p 606254
26/01/2010 4.44p 6.33p 4.44p 5.67p 2321110
25/01/2010 3.78p 3.78p 3.78p 3.78p 0
22/01/2010 3.89p 3.89p 3.33p 3.78p 103261
21/01/2010 3.89p 3.89p 3.82p 3.89p 261
20/01/2010 3.89p 3.89p 3.56p 3.89p 5640
19/01/2010 4.00p 4.00p 3.55p 3.89p 56773
18/01/2010 4.00p 4.00p 4.00p 4.00p 0
15/01/2010 4.00p 4.00p 3.78p 4.00p 161813
14/01/2010 4.00p 4.04p 3.78p 4.00p 36974
13/01/2010 4.00p 4.04p 3.78p 4.00p 24730
12/01/2010 4.00p 4.07p 4.00p 4.00p 24595
11/01/2010 4.00p 4.00p 3.83p 4.00p 2363
08/01/2010 3.89p 4.00p 3.78p 4.00p 277875
07/01/2010 4.00p 4.00p 3.55p 3.89p 278912
06/01/2010 4.00p 4.00p 3.91p 4.00p 33758
05/01/2010 3.89p 4.00p 3.55p 4.00p 538068
04/01/2010 3.89p 3.89p 3.64p 3.89p 3151
31/12/2009 3.89p 3.89p 3.78p 3.89p 3263
30/12/2009 3.89p 3.89p 3.89p 3.89p 0
29/12/2009 3.89p 4.22p 3.56p 3.89p 120948
24/12/2009 4.11p 4.11p 3.78p 3.89p 13859
23/12/2009 4.11p 4.11p 3.78p 4.11p 5064
22/12/2009 4.11p 4.11p 3.78p 4.11p 7239
21/12/2009 4.11p 4.11p 4.11p 4.11p 0
18/12/2009 4.11p 4.11p 4.11p 4.11p 0
17/12/2009 4.11p 4.11p 3.81p 4.11p 13624
16/12/2009 4.22p 4.22p 3.81p 4.11p 2903
15/12/2009 4.33p 4.33p 4.00p 4.11p 20267
14/12/2009 4.33p 4.33p 4.22p 4.22p 0
11/12/2009 4.33p 4.33p 4.03p 4.33p 389
10/12/2009 4.33p 4.33p 4.33p 4.33p 0
09/12/2009 4.33p 4.33p 4.33p 4.33p 0
08/12/2009 4.33p 4.44p 4.00p 4.33p 31256
07/12/2009 4.33p 4.33p 4.33p 4.33p 0
04/12/2009 4.33p 4.33p 4.33p 4.33p 0
03/12/2009 4.33p 4.33p 4.25p 4.33p 868
02/12/2009 4.33p 4.64p 4.23p 4.33p 15248
01/12/2009 4.33p 4.33p 4.23p 4.33p 6576
30/11/2009 4.22p 4.44p 4.22p 4.33p 127391
27/11/2009 4.11p 4.22p 4.11p 4.22p 30927
26/11/2009 4.22p 4.22p 4.02p 4.11p 11253
25/11/2009 4.22p 4.22p 4.22p 4.22p 0
24/11/2009 4.22p 4.22p 4.22p 4.22p 0
23/11/2009 4.22p 4.22p 4.02p 4.22p 7877
20/11/2009 4.22p 4.39p 4.02p 4.22p 15081
19/11/2009 4.22p 4.22p 4.22p 4.22p 0
18/11/2009 4.44p 4.44p 4.00p 4.22p 40452
17/11/2009 4.44p 4.44p 4.01p 4.44p 1274
16/11/2009 4.89p 4.89p 4.44p 4.44p 0
13/11/2009 5.00p 5.00p 4.67p 4.89p 11253
12/11/2009 5.00p 5.00p 5.00p 5.00p 0
11/11/2009 5.00p 5.00p 5.00p 5.00p 0
10/11/2009 5.00p 5.00p 5.00p 5.00p 0
09/11/2009 5.00p 5.00p 4.67p 5.00p 6864
06/11/2009 5.00p 5.00p 4.93p 5.00p 22505

*Close Price adjusted for both dividends and splits