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
08/06/2022 2.15p 2.15p 2.15p 2.15p 0
07/06/2022 2.15p 2.15p 2.15p 2.15p 0
06/06/2022 2.15p 2.17p 2.15p 2.15p 138
03/06/2022 2.15p 2.15p 2.15p 2.15p 0
02/06/2022 2.15p 2.15p 2.15p 2.15p 0
01/06/2022 2.15p 2.15p 2.15p 2.15p 0
31/05/2022 2.15p 2.30p 2.15p 2.15p 1892
30/05/2022 2.05p 2.30p 2.05p 2.15p 33143
27/05/2022 2.05p 2.05p 2.05p 2.05p 0
26/05/2022 2.05p 2.05p 2.05p 2.05p 0
25/05/2022 2.05p 2.11p 2.05p 2.05p 85673
24/05/2022 2.05p 2.29p 2.05p 2.05p 22343
23/05/2022 2.05p 2.05p 2.05p 2.05p 0
20/05/2022 1.95p 2.05p 1.95p 2.05p 0
19/05/2022 1.95p 1.95p 1.80p 1.95p 278433
18/05/2022 1.75p 1.95p 1.75p 1.95p 250000
17/05/2022 1.75p 1.75p 1.75p 1.75p 0
16/05/2022 1.85p 1.85p 1.61p 1.75p 60000
13/05/2022 1.85p 1.85p 1.85p 1.85p 0
12/05/2022 1.85p 1.85p 1.85p 1.85p 0
11/05/2022 1.85p 1.85p 1.85p 1.85p 0
10/05/2022 1.85p 1.95p 1.85p 1.85p 5000
09/05/2022 1.85p 1.85p 1.61p 1.85p 24843
06/05/2022 1.85p 1.85p 1.85p 1.85p 0
05/05/2022 1.85p 1.85p 1.85p 1.85p 0
04/05/2022 1.85p 1.85p 1.61p 1.85p 44132
03/05/2022 1.85p 1.95p 1.60p 1.85p 51571
02/05/2022 1.80p 1.90p 1.80p 1.85p 22304
29/04/2022 1.80p 1.90p 1.80p 1.85p 22304
28/04/2022 1.80p 1.80p 1.80p 1.80p 0
27/04/2022 1.80p 1.80p 1.80p 1.80p 0
26/04/2022 1.90p 1.90p 1.80p 1.90p 0
25/04/2022 1.90p 1.90p 1.80p 1.90p 25000
22/04/2022 1.90p 1.90p 1.90p 1.90p 0
21/04/2022 1.90p 2.00p 1.84p 1.90p 459928
20/04/2022 1.90p 1.90p 1.90p 1.90p 5000
19/04/2022 1.95p 1.95p 1.95p 1.95p 0
18/04/2022 1.95p 1.95p 1.95p 1.95p 0
15/04/2022 1.95p 1.95p 1.95p 1.95p 0
14/04/2022 1.95p 1.95p 1.95p 1.95p 0
13/04/2022 1.95p 1.95p 1.80p 1.95p 25000
12/04/2022 1.95p 2.10p 1.95p 1.95p 9060
11/04/2022 1.95p 1.95p 1.80p 1.95p 300
08/04/2022 1.95p 1.95p 1.80p 1.95p 25000
07/04/2022 1.95p 1.95p 1.95p 1.95p 0
06/04/2022 2.05p 2.05p 1.95p 1.95p 40020
05/04/2022 2.05p 2.05p 2.00p 2.05p 25000
04/04/2022 2.05p 2.10p 2.00p 2.05p 100010
01/04/2022 2.05p 2.06p 2.05p 2.05p 633
31/03/2022 2.10p 2.10p 2.05p 2.05p 0
30/03/2022 2.30p 2.30p 2.10p 2.10p 239639
29/03/2022 2.30p 2.42p 2.10p 2.30p 32712
28/03/2022 2.30p 2.30p 2.30p 2.30p 0
25/03/2022 2.40p 2.40p 2.30p 2.30p 223590
24/03/2022 2.45p 2.45p 2.30p 2.40p 15000
23/03/2022 2.45p 2.45p 2.30p 2.45p 25000
22/03/2022 2.45p 2.45p 2.45p 2.45p 0
21/03/2022 2.45p 2.45p 2.35p 2.45p 43974
18/03/2022 2.45p 2.45p 2.45p 2.45p 0
17/03/2022 2.45p 2.45p 2.45p 2.45p 0
16/03/2022 2.45p 2.45p 2.45p 2.45p 0
15/03/2022 2.45p 2.45p 2.45p 2.45p 0
14/03/2022 2.45p 2.53p 2.35p 2.45p 84066
11/03/2022 2.45p 2.45p 2.45p 2.45p 0
10/03/2022 2.45p 2.45p 2.35p 2.45p 672
09/03/2022 2.55p 2.55p 2.38p 2.45p 39059
08/03/2022 2.55p 2.55p 2.38p 2.55p 4379
07/03/2022 2.55p 2.55p 2.38p 2.55p 82890
04/03/2022 2.55p 2.55p 2.55p 2.55p 0
03/03/2022 2.55p 2.55p 2.55p 2.55p 0
02/03/2022 2.55p 2.55p 2.38p 2.55p 24325
01/03/2022 2.55p 2.80p 2.55p 2.55p 4
28/02/2022 2.50p 2.80p 2.50p 2.55p 15628
25/02/2022 2.50p 2.50p 2.50p 2.50p 0
24/02/2022 2.50p 2.50p 2.50p 2.50p 0
23/02/2022 2.50p 2.70p 2.36p 2.50p 129
22/02/2022 2.50p 2.50p 2.50p 2.50p 0
21/02/2022 2.50p 2.70p 2.50p 2.50p 22
18/02/2022 2.50p 2.70p 2.50p 2.50p 5
17/02/2022 2.50p 2.70p 2.50p 2.50p 3
16/02/2022 2.45p 2.70p 2.45p 2.50p 10
15/02/2022 2.35p 2.70p 2.35p 2.45p 80611
14/02/2022 2.50p 2.50p 2.35p 2.35p 120
11/02/2022 2.75p 3.00p 2.75p 2.75p 29
10/02/2022 2.75p 3.00p 2.75p 2.75p 1
09/02/2022 2.75p 2.99p 2.75p 2.75p 100
08/02/2022 2.75p 2.75p 2.75p 2.75p 0
07/02/2022 2.75p 2.75p 2.53p 2.75p 2118
04/02/2022 2.75p 2.75p 2.75p 2.75p 0
03/02/2022 2.55p 3.00p 2.50p 2.75p 910012
02/02/2022 2.55p 2.55p 2.55p 2.55p 0
01/02/2022 2.55p 2.59p 2.50p 2.55p 65075
31/01/2022 2.75p 2.75p 2.50p 2.55p 197264
28/01/2022 2.75p 2.75p 2.75p 2.75p 0
27/01/2022 2.70p 2.90p 2.70p 2.75p 50540
26/01/2022 2.80p 2.85p 2.50p 2.70p 79641
25/01/2022 2.80p 3.00p 2.80p 2.80p 10
24/01/2022 2.80p 2.80p 2.80p 2.80p 0
21/01/2022 2.80p 2.80p 2.80p 2.80p 0
20/01/2022 2.80p 2.80p 2.80p 2.80p 0
19/01/2022 2.80p 2.80p 2.80p 2.80p 0
18/01/2022 2.80p 2.98p 2.80p 2.80p 167
17/01/2022 2.80p 2.80p 2.62p 2.80p 616
14/01/2022 3.05p 3.05p 2.80p 2.80p 20000
13/01/2022 3.05p 3.05p 2.80p 3.05p 15661
12/01/2022 3.05p 3.05p 3.05p 3.05p 0
10/01/2022 3.05p 3.05p 2.81p 3.05p 1000
07/01/2022 3.05p 3.05p 2.81p 3.05p 6083
06/01/2022 3.05p 3.05p 2.81p 3.05p 1290
05/01/2022 3.05p 3.15p 2.81p 3.05p 64150
04/01/2022 3.05p 3.15p 2.80p 3.05p 79127
03/01/2022 3.05p 3.05p 3.05p 3.05p 0
31/12/2021 3.05p 3.05p 3.05p 3.05p 0
30/12/2021 3.05p 3.05p 3.05p 3.05p 0
29/12/2021 3.05p 3.25p 3.05p 3.05p 17060
28/12/2021 3.05p 3.05p 3.05p 3.05p 0
27/12/2021 3.05p 3.05p 3.05p 3.05p 0
24/12/2021 3.05p 3.05p 3.05p 3.05p 0
23/12/2021 3.05p 3.25p 2.80p 3.05p 234120
22/12/2021 3.15p 3.15p 2.70p 3.05p 61842
21/12/2021 3.15p 3.15p 3.15p 3.15p 0
20/12/2021 3.15p 3.15p 3.15p 3.15p 0
17/12/2021 3.25p 3.25p 2.80p 3.15p 95212
16/12/2021 3.25p 3.25p 3.25p 3.25p 0
15/12/2021 3.25p 3.25p 3.00p 3.25p 30800
14/12/2021 3.25p 3.25p 3.00p 3.25p 18694
13/12/2021 3.20p 3.40p 3.08p 3.25p 644000
10/12/2021 2.80p 3.50p 2.60p 3.20p 749811
09/12/2021 2.60p 2.90p 2.60p 2.80p 142266
08/12/2021 2.45p 2.45p 2.15p 2.45p 45840
07/12/2021 2.45p 2.45p 2.45p 2.45p 0
06/12/2021 2.45p 2.45p 2.45p 2.45p 0
03/12/2021 2.45p 2.45p 2.45p 2.45p 0
02/12/2021 2.45p 2.70p 2.31p 2.45p 332503
01/12/2021 2.45p 2.45p 2.45p 2.45p 0
30/11/2021 2.45p 2.45p 2.45p 2.45p 0
29/11/2021 2.45p 2.49p 2.45p 2.45p 20449
26/11/2021 2.45p 2.49p 2.45p 2.45p 80
25/11/2021 2.45p 2.45p 2.45p 2.45p 0
24/11/2021 2.45p 2.45p 2.30p 2.45p 35412
23/11/2021 2.45p 2.70p 2.36p 2.45p 69477
22/11/2021 1.95p 2.40p 1.95p 2.35p 140375
19/11/2021 1.95p 2.09p 1.95p 1.95p 25000
18/11/2021 1.95p 1.95p 1.95p 1.95p 0
17/11/2021 2.20p 2.20p 1.80p 1.95p 314528
16/11/2021 2.25p 2.25p 2.20p 2.20p 0
15/11/2021 2.25p 2.25p 2.25p 2.25p 0
12/11/2021 2.25p 2.25p 2.11p 2.25p 22989
11/11/2021 2.25p 2.25p 2.10p 2.25p 39020
10/11/2021 2.25p 2.25p 2.11p 2.25p 1000
09/11/2021 2.25p 2.25p 2.00p 2.25p 101896
08/11/2021 2.25p 2.25p 2.00p 2.25p 323383
05/11/2021 2.25p 2.25p 2.00p 2.25p 0
04/11/2021 2.25p 2.25p 2.25p 2.25p 0
03/11/2021 2.25p 2.25p 2.11p 2.25p 8018
02/11/2021 2.25p 2.25p 2.25p 2.25p 0
01/11/2021 2.15p 2.26p 2.11p 2.25p 93559
29/10/2021 2.30p 2.35p 2.00p 2.15p 70710
28/10/2021 2.35p 2.40p 1.90p 2.30p 275316
27/10/2021 2.35p 2.48p 2.08p 2.35p 566306
26/10/2021 2.35p 2.53p 2.10p 2.10p 85848
25/10/2021 2.35p 2.35p 2.11p 2.35p 1484
22/10/2021 2.35p 2.35p 2.13p 2.35p 98010
21/10/2021 2.35p 2.35p 2.15p 2.35p 66794
20/10/2021 2.25p 2.48p 2.00p 2.35p 166660
19/10/2021 2.15p 2.30p 2.01p 2.15p 32485
18/10/2021 2.45p 2.45p 2.01p 2.15p 328646
15/10/2021 2.95p 2.95p 2.33p 2.45p 788838
14/10/2021 1.90p 3.15p 1.77p 2.95p 963473
13/10/2021 1.75p 2.00p 1.65p 1.90p 187426
12/10/2021 1.55p 2.00p 1.43p 1.75p 1160208
11/10/2021 1.60p 1.60p 1.42p 1.55p 210174
08/10/2021 1.75p 1.80p 1.42p 1.60p 284103
07/10/2021 2.20p 2.20p 1.52p 1.75p 334601
06/10/2021 2.25p 2.30p 2.12p 2.20p 700419
05/10/2021 1.95p 2.25p 1.92p 2.25p 2255228
04/10/2021 1.80p 2.00p 1.61p 1.95p 291586
01/10/2021 1.60p 1.80p 1.51p 1.80p 359088
30/09/2021 1.60p 1.70p 1.51p 1.60p 341553
29/09/2021 2.00p 2.00p 1.51p 1.60p 390761
28/09/2021 2.00p 2.00p 1.80p 2.00p 2777486
27/09/2021 1.35p 2.40p 1.35p 2.00p 1136178
24/09/2021 2.85p 2.85p 2.61p 2.70p 213487
23/09/2021 2.85p 2.85p 2.55p 2.85p 194318
22/09/2021 2.85p 2.99p 2.55p 2.85p 732968
21/09/2021 3.10p 3.19p 2.73p 2.85p 490460
20/09/2021 3.40p 3.40p 3.40p 3.40p 0
17/09/2021 3.40p 3.40p 3.40p 3.40p 0
16/09/2021 3.40p 3.40p 3.40p 3.40p 0
15/09/2021 3.40p 3.40p 3.30p 3.40p 5564
14/09/2021 3.40p 3.40p 3.15p 3.40p 38199
13/09/2021 3.40p 3.40p 3.32p 3.40p 13721
10/09/2021 3.45p 3.45p 3.30p 3.40p 150000
09/09/2021 3.10p 3.59p 3.10p 3.45p 681641
08/09/2021 2.95p 3.10p 2.95p 3.10p 118795
07/09/2021 2.90p 3.25p 2.90p 2.95p 108179
06/09/2021 2.90p 2.90p 2.90p 2.90p 0
03/09/2021 2.65p 3.00p 2.65p 2.90p 212163
02/09/2021 2.50p 2.65p 2.49p 2.65p 6143
01/09/2021 2.50p 2.50p 2.46p 2.50p 55000

*Close Price adjusted for both dividends and splits