Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
- Hold WH Smith (SMWH) by Deutsche Bank
- Hold Burberry Group (BRBY) by Deutsche Bank
- Hold Just Group (JUST) by Deutsche Bank
- Buy 3i Group (III) by Deutsche Bank
- Buy TT Electronics (TTG) by Deutsche Bank
- Buy Spirax Group (SPX) by HSBC
- Buy Aviva (AV.) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Berenberg
Real Good Food (RGD) Share Price
Food & Beverage Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/03/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 850 |
| 16/03/2023 | 1.20p | 1.20p | 1.10p | 1.20p | 34262 |
| 15/03/2023 | 1.20p | 1.20p | 1.15p | 1.20p | 0 |
| 14/03/2023 | 1.30p | 1.30p | 1.10p | 1.20p | 63232 |
| 13/03/2023 | 1.30p | 1.30p | 1.29p | 1.30p | 0 |
| 10/03/2023 | 1.30p | 1.30p | 1.29p | 1.30p | 0 |
| 09/03/2023 | 1.30p | 1.30p | 1.29p | 1.30p | 0 |
| 08/03/2023 | 1.35p | 1.35p | 1.20p | 1.30p | 95248 |
| 07/03/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 25185 |
| 06/03/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 03/03/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 02/03/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 01/03/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 18864 |
| 28/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 27/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 728 |
| 24/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 23/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 678 |
| 22/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 14259 |
| 21/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 20/02/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 222 |
| 17/02/2023 | 1.35p | 1.35p | 1.35p | 1.35p | 14259 |
| 16/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 9646 |
| 15/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 14/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 13/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 10/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 76073 |
| 09/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 08/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 07/02/2023 | 1.35p | 1.36p | 1.35p | 1.35p | 0 |
| 06/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 1600 |
| 03/02/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 228315 |
| 02/02/2023 | 1.40p | 1.44p | 1.30p | 1.35p | 66388 |
| 01/02/2023 | 1.40p | 1.44p | 1.40p | 1.40p | 20833 |
| 31/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 30/01/2023 | 1.40p | 1.44p | 1.40p | 1.40p | 9632 |
| 27/01/2023 | 1.40p | 1.44p | 1.30p | 1.40p | 86801 |
| 27/01/2023 | 1.40p | 1.44p | 1.30p | 1.40p | 86801 |
| 26/01/2023 | 1.40p | 1.40p | 1.30p | 1.40p | 237597 |
| 25/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 24/01/2023 | 1.35p | 1.40p | 1.35p | 1.40p | 378232 |
| 23/01/2023 | 1.40p | 1.40p | 1.33p | 1.35p | 320000 |
| 20/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 19/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 18/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 17/01/2023 | 1.40p | 1.40p | 1.33p | 1.40p | 1141 |
| 16/01/2023 | 1.40p | 1.43p | 1.40p | 1.40p | 0 |
| 13/01/2023 | 1.50p | 1.50p | 1.36p | 1.40p | 49000 |
| 12/01/2023 | 1.50p | 1.63p | 1.50p | 1.50p | 3077 |
| 11/01/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/01/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/01/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/01/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/01/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/01/2023 | 1.50p | 1.63p | 1.36p | 1.50p | 1705 |
| 03/01/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/12/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/12/2022 | 1.50p | 1.64p | 1.50p | 1.50p | 15162 |
| 28/12/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/12/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/12/2022 | 1.50p | 1.50p | 1.36p | 1.50p | 5000 |
| 21/12/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/12/2022 | 1.50p | 1.50p | 1.36p | 1.50p | 683 |
| 19/12/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/12/2022 | 1.40p | 1.50p | 1.35p | 1.50p | 190868 |
| 15/12/2022 | 1.55p | 1.56p | 1.55p | 1.55p | 0 |
| 14/12/2022 | 1.55p | 1.55p | 1.51p | 1.55p | 2000 |
| 13/12/2022 | 1.55p | 1.56p | 1.55p | 1.55p | 0 |
| 12/12/2022 | 1.60p | 1.60p | 1.50p | 1.55p | 266283 |
| 09/12/2022 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 08/12/2022 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 07/12/2022 | 1.60p | 1.68p | 1.55p | 1.60p | 3375 |
| 06/12/2022 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 05/12/2022 | 1.60p | 1.60p | 1.55p | 1.60p | 0 |
| 02/12/2022 | 1.85p | 1.85p | 1.55p | 1.60p | 280682 |
| 01/12/2022 | 1.85p | 1.85p | 1.63p | 1.85p | 39000 |
| 30/11/2022 | 1.85p | 1.85p | 1.71p | 1.85p | 3720 |
| 29/11/2022 | 1.85p | 1.95p | 1.85p | 1.85p | 8650 |
| 28/11/2022 | 1.85p | 1.85p | 1.71p | 1.85p | 68647 |
| 25/11/2022 | 1.85p | 1.85p | 1.75p | 1.85p | 49752 |
| 24/11/2022 | 1.85p | 1.85p | 1.75p | 1.85p | 1266 |
| 23/11/2022 | 1.85p | 1.99p | 1.75p | 1.85p | 2944 |
| 22/11/2022 | 2.05p | 2.05p | 1.75p | 1.85p | 484608 |
| 21/11/2022 | 1.05p | 2.60p | 1.01p | 2.10p | 2405188 |
| 18/11/2022 | 1.05p | 1.05p | 0.94p | 1.05p | 84668 |
| 17/11/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/11/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/11/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 10000 |
| 14/11/2022 | 1.05p | 1.08p | 0.94p | 1.05p | 77788 |
| 11/11/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/11/2022 | 1.05p | 1.05p | 0.94p | 1.05p | 15032 |
| 09/11/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/11/2022 | 1.05p | 1.05p | 0.94p | 1.05p | 1346 |
| 07/11/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/11/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 186 |
| 03/11/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 02/11/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 2315 |
| 01/11/2022 | 1.05p | 1.05p | 0.97p | 1.05p | 437 |
| 31/10/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 15619 |
| 28/10/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 0 |
| 27/10/2022 | 1.05p | 1.05p | 0.97p | 1.05p | 3000 |
| 26/10/2022 | 1.05p | 1.05p | 0.97p | 1.05p | 5937 |
| 25/10/2022 | 1.05p | 1.19p | 0.97p | 1.05p | 1686 |
| 24/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 19/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/10/2022 | 1.05p | 1.10p | 1.05p | 1.05p | 364479 |
| 13/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 11/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 10/10/2022 | 1.05p | 1.08p | 1.05p | 1.05p | 925 |
| 07/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 06/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 05/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/10/2022 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 03/10/2022 | 1.05p | 1.10p | 0.90p | 1.05p | 127907 |
| 30/09/2022 | 1.05p | 1.05p | 0.90p | 1.05p | 35695 |
| 29/09/2022 | 1.35p | 1.35p | 1.15p | 1.30p | 40265 |
| 28/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 27/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 26/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 23/09/2022 | 1.35p | 1.36p | 1.35p | 1.35p | 36765 |
| 22/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 21/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 20/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/09/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 82840 |
| 16/09/2022 | 1.40p | 1.40p | 1.30p | 1.35p | 82840 |
| 15/09/2022 | 1.40p | 1.42p | 1.30p | 1.40p | 99694 |
| 14/09/2022 | 1.50p | 1.50p | 1.40p | 1.40p | 130000 |
| 13/09/2022 | 1.50p | 1.50p | 1.35p | 1.50p | 2000 |
| 12/09/2022 | 1.50p | 1.70p | 1.33p | 1.50p | 291863 |
| 09/09/2022 | 1.50p | 1.50p | 1.35p | 1.50p | 1000 |
| 08/09/2022 | 1.60p | 1.60p | 1.50p | 1.50p | 266750 |
| 07/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/09/2022 | 1.70p | 1.70p | 1.46p | 1.60p | 220150 |
| 02/09/2022 | 1.70p | 1.90p | 1.70p | 1.70p | 4198 |
| 01/09/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 31/08/2022 | 2.00p | 2.00p | 1.70p | 1.75p | 154689 |
| 30/08/2022 | 2.00p | 2.09p | 2.00p | 2.00p | 9505 |
| 29/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/08/2022 | 2.00p | 2.00p | 1.90p | 2.00p | 11375 |
| 24/08/2022 | 2.00p | 2.09p | 1.90p | 2.00p | 2489 |
| 23/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/08/2022 | 2.00p | 2.00p | 1.90p | 2.00p | 9060 |
| 18/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 17/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 220150 |
| 16/08/2022 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/08/2022 | 2.00p | 2.00p | 1.90p | 2.00p | 5025 |
| 12/08/2022 | 1.95p | 2.03p | 1.95p | 2.00p | 24695 |
| 11/08/2022 | 1.95p | 1.95p | 1.81p | 1.95p | 2426 |
| 10/08/2022 | 1.95p | 1.95p | 1.80p | 1.95p | 72608 |
| 09/08/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 08/08/2022 | 1.95p | 2.00p | 1.81p | 1.95p | 118642 |
| 05/08/2022 | 1.95p | 1.95p | 1.81p | 1.95p | 188 |
| 04/08/2022 | 1.95p | 1.95p | 1.95p | 1.95p | 0 |
| 03/08/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 02/08/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 01/08/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 29/07/2022 | 2.05p | 2.08p | 2.05p | 2.05p | 16561 |
| 28/07/2022 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 27/07/2022 | 2.05p | 2.05p | 2.00p | 2.05p | 75298 |
| 26/07/2022 | 2.40p | 2.40p | 2.00p | 2.05p | 903533 |
| 25/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 22/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 21/07/2022 | 2.40p | 2.40p | 2.26p | 2.40p | 800 |
| 20/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 19/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 18/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 15/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 14/07/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 13/07/2022 | 2.40p | 2.40p | 2.26p | 2.40p | 6114 |
| 12/07/2022 | 2.40p | 2.40p | 2.26p | 2.40p | 2416 |
| 11/07/2022 | 2.45p | 2.45p | 2.26p | 2.40p | 35000 |
| 08/07/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 07/07/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 06/07/2022 | 2.45p | 2.51p | 2.45p | 2.45p | 28000 |
| 05/07/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 04/07/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 0 |
| 01/07/2022 | 2.45p | 2.45p | 2.45p | 2.45p | 213 |
| 30/06/2022 | 2.45p | 2.45p | 2.43p | 2.45p | 24639 |
| 29/06/2022 | 2.45p | 2.70p | 2.40p | 2.45p | 21060 |
| 28/06/2022 | 2.25p | 2.50p | 2.25p | 2.45p | 14800 |
| 27/06/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/06/2022 | 2.25p | 2.27p | 2.25p | 2.25p | 2539 |
| 23/06/2022 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/06/2022 | 2.15p | 2.50p | 2.15p | 2.25p | 47695 |
| 21/06/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 20/06/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 17/06/2022 | 2.15p | 2.23p | 2.15p | 2.15p | 64226 |
| 16/06/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 15/06/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/06/2022 | 2.15p | 2.21p | 2.15p | 2.15p | 1856 |
| 13/06/2022 | 2.15p | 2.21p | 2.15p | 2.15p | 28000 |
| 10/06/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 09/06/2022 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
*Close Price adjusted for both dividends and splits