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 |
|---|---|---|---|---|---|
| 31/08/2021 | 2.50p | 2.58p | 2.45p | 2.50p | 72596 |
| 30/08/2021 | 2.50p | 2.50p | 2.44p | 2.50p | 27522 |
| 27/08/2021 | 2.50p | 2.50p | 2.44p | 2.50p | 27522 |
| 26/08/2021 | 2.50p | 2.50p | 2.43p | 2.50p | 20000 |
| 25/08/2021 | 2.50p | 2.58p | 2.50p | 2.50p | 52461 |
| 24/08/2021 | 2.45p | 2.75p | 2.31p | 2.50p | 341275 |
| 23/08/2021 | 2.85p | 3.00p | 2.00p | 2.45p | 269840 |
| 20/08/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 13721 |
| 19/08/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 18/08/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 17/08/2021 | 2.85p | 2.85p | 2.70p | 2.85p | 41467 |
| 16/08/2021 | 2.85p | 3.00p | 2.71p | 2.85p | 91103 |
| 13/08/2021 | 2.85p | 2.85p | 2.70p | 2.85p | 33926 |
| 12/08/2021 | 2.85p | 2.88p | 2.85p | 2.85p | 21860 |
| 11/08/2021 | 2.85p | 2.85p | 2.71p | 2.85p | 1228 |
| 10/08/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 09/08/2021 | 2.85p | 2.85p | 2.70p | 2.85p | 99263 |
| 06/08/2021 | 2.85p | 2.85p | 2.71p | 2.85p | 7407 |
| 05/08/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 04/08/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 03/08/2021 | 2.75p | 2.85p | 2.75p | 2.85p | 213705 |
| 02/08/2021 | 3.05p | 3.15p | 2.35p | 2.75p | 935996 |
| 30/07/2021 | 3.05p | 3.05p | 3.05p | 3.05p | 0 |
| 29/07/2021 | 3.05p | 3.15p | 2.91p | 3.05p | 30859 |
| 28/07/2021 | 3.00p | 3.05p | 2.91p | 3.05p | 451 |
| 27/07/2021 | 3.05p | 3.05p | 3.00p | 3.00p | 0 |
| 26/07/2021 | 3.05p | 3.06p | 3.05p | 3.05p | 6314 |
| 23/07/2021 | 3.10p | 3.10p | 3.00p | 3.05p | 33130 |
| 22/07/2021 | 3.10p | 3.10p | 3.09p | 3.10p | 2915 |
| 21/07/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 45222 |
| 20/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 19/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 16/07/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 55555 |
| 15/07/2021 | 3.10p | 3.10p | 3.05p | 3.10p | 75000 |
| 14/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 13/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 12/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 09/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 08/07/2021 | 3.10p | 3.18p | 3.10p | 3.10p | 12842 |
| 07/07/2021 | 3.10p | 3.20p | 3.10p | 3.10p | 293708 |
| 06/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 05/07/2021 | 3.10p | 3.10p | 3.08p | 3.10p | 62439 |
| 02/07/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 61406 |
| 01/07/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 30/06/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 35000 |
| 29/06/2021 | 3.10p | 3.15p | 3.10p | 3.10p | 24879 |
| 28/06/2021 | 3.10p | 3.10p | 3.00p | 3.10p | 78180 |
| 25/06/2021 | 3.10p | 3.10p | 3.02p | 3.10p | 12994 |
| 24/06/2021 | 3.10p | 3.10p | 3.01p | 3.10p | 52504 |
| 23/06/2021 | 3.10p | 3.10p | 3.10p | 3.10p | 0 |
| 22/06/2021 | 3.15p | 3.15p | 3.10p | 3.10p | 0 |
| 21/06/2021 | 3.15p | 3.15p | 3.02p | 3.15p | 20000 |
| 18/06/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 17/06/2021 | 3.15p | 3.15p | 3.08p | 3.15p | 20000 |
| 16/06/2021 | 3.15p | 3.30p | 3.15p | 3.15p | 150000 |
| 15/06/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 14/06/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 11/06/2021 | 3.45p | 3.45p | 3.02p | 3.15p | 188999 |
| 10/06/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 09/06/2021 | 3.45p | 3.50p | 3.30p | 3.45p | 10000 |
| 08/06/2021 | 3.45p | 3.45p | 3.00p | 3.45p | 431405 |
| 07/06/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 10000 |
| 04/06/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 505 |
| 03/06/2021 | 3.45p | 3.45p | 3.33p | 3.45p | 505 |
| 02/06/2021 | 3.45p | 3.55p | 3.33p | 3.45p | 45151 |
| 01/06/2021 | 3.35p | 3.59p | 3.23p | 3.45p | 921304 |
| 31/05/2021 | 2.75p | 3.49p | 2.72p | 3.35p | 2891666 |
| 28/05/2021 | 2.75p | 3.49p | 2.72p | 3.35p | 2891666 |
| 27/05/2021 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 26/05/2021 | 2.75p | 2.75p | 2.63p | 2.75p | 20000 |
| 25/05/2021 | 2.65p | 2.75p | 2.63p | 2.75p | 100000 |
| 24/05/2021 | 2.85p | 2.85p | 2.50p | 2.65p | 204952 |
| 21/05/2021 | 2.85p | 2.85p | 2.50p | 2.85p | 100000 |
| 20/05/2021 | 2.90p | 2.90p | 2.65p | 2.85p | 38000 |
| 19/05/2021 | 2.90p | 2.95p | 2.90p | 2.90p | 2237 |
| 18/05/2021 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 17/05/2021 | 2.90p | 2.95p | 2.81p | 2.90p | 6550 |
| 14/05/2021 | 2.90p | 2.90p | 2.90p | 2.90p | 0 |
| 13/05/2021 | 2.95p | 2.95p | 2.80p | 2.90p | 46073 |
| 12/05/2021 | 2.95p | 2.99p | 2.90p | 2.95p | 171196 |
| 11/05/2021 | 2.95p | 3.00p | 2.91p | 2.95p | 88536 |
| 10/05/2021 | 2.90p | 3.00p | 2.80p | 2.95p | 349342 |
| 07/05/2021 | 2.75p | 3.00p | 2.71p | 2.90p | 132028 |
| 06/05/2021 | 2.75p | 2.75p | 2.70p | 2.75p | 10290 |
| 05/05/2021 | 2.75p | 2.75p | 2.70p | 2.75p | 114143 |
| 04/05/2021 | 2.75p | 2.80p | 2.71p | 2.75p | 61771 |
| 03/05/2021 | 2.65p | 2.80p | 2.60p | 2.75p | 148477 |
| 30/04/2021 | 2.65p | 2.80p | 2.60p | 2.75p | 148477 |
| 29/04/2021 | 2.65p | 2.79p | 2.55p | 2.65p | 136826 |
| 28/04/2021 | 2.90p | 2.90p | 2.53p | 2.65p | 314164 |
| 27/04/2021 | 2.90p | 2.90p | 2.70p | 2.90p | 60595 |
| 26/04/2021 | 2.80p | 2.90p | 2.80p | 2.90p | 257243 |
| 23/04/2021 | 2.80p | 2.90p | 2.50p | 2.80p | 950397 |
| 22/04/2021 | 2.60p | 3.69p | 2.41p | 2.80p | 4888865 |
| 21/04/2021 | 3.15p | 3.15p | 2.00p | 2.60p | 3438891 |
| 20/04/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 19/04/2021 | 3.15p | 3.30p | 3.05p | 3.15p | 343300 |
| 16/04/2021 | 3.15p | 3.18p | 2.75p | 3.15p | 327882 |
| 15/04/2021 | 3.15p | 3.24p | 3.15p | 3.15p | 250084 |
| 14/04/2021 | 3.15p | 3.30p | 3.15p | 3.15p | 4424 |
| 13/04/2021 | 3.15p | 3.23p | 3.00p | 3.15p | 47805 |
| 12/04/2021 | 3.15p | 3.26p | 3.05p | 3.15p | 635000 |
| 09/04/2021 | 3.15p | 3.15p | 3.15p | 3.15p | 0 |
| 08/04/2021 | 3.15p | 3.26p | 3.05p | 3.15p | 25032 |
| 07/04/2021 | 3.15p | 3.28p | 3.15p | 3.15p | 1228 |
| 06/04/2021 | 3.35p | 3.35p | 3.15p | 3.15p | 380000 |
| 05/04/2021 | 3.87p | 3.87p | 3.00p | 3.35p | 322725 |
| 02/04/2021 | 3.87p | 3.87p | 3.00p | 3.35p | 322725 |
| 01/04/2021 | 3.87p | 3.87p | 3.00p | 3.35p | 322725 |
| 31/03/2021 | 3.87p | 3.87p | 3.60p | 3.87p | 2423342 |
| 30/03/2021 | 3.87p | 3.99p | 3.69p | 3.87p | 34137 |
| 29/03/2021 | 3.75p | 4.20p | 3.50p | 3.87p | 175276 |
| 26/03/2021 | 3.75p | 3.90p | 3.75p | 3.75p | 25000 |
| 25/03/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 194728 |
| 24/03/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 2601 |
| 23/03/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 22/03/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 600 |
| 19/03/2021 | 4.25p | 4.50p | 3.00p | 3.75p | 680530 |
| 18/03/2021 | 3.50p | 4.75p | 3.30p | 4.25p | 166086 |
| 17/03/2021 | 3.50p | 3.75p | 3.50p | 3.50p | 2560 |
| 16/03/2021 | 3.50p | 4.00p | 3.50p | 3.50p | 7312 |
| 15/03/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 12/03/2021 | 3.50p | 3.50p | 3.00p | 3.50p | 444 |
| 11/03/2021 | 3.50p | 3.50p | 3.00p | 3.50p | 20000 |
| 10/03/2021 | 3.75p | 4.00p | 3.00p | 3.50p | 253428 |
| 09/03/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 08/03/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 245736 |
| 05/03/2021 | 3.75p | 3.75p | 3.70p | 3.75p | 7905 |
| 04/03/2021 | 3.75p | 3.75p | 3.00p | 3.75p | 61400 |
| 03/03/2021 | 3.75p | 3.75p | 3.70p | 3.75p | 6554 |
| 02/03/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 54401 |
| 01/03/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 108555 |
| 26/02/2021 | 3.75p | 3.75p | 2.75p | 3.75p | 172244 |
| 25/02/2021 | 3.75p | 3.95p | 3.75p | 3.75p | 2340 |
| 24/02/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 2000 |
| 23/02/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 12779 |
| 22/02/2021 | 3.75p | 3.75p | 3.50p | 3.75p | 16445 |
| 19/02/2021 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 18/02/2021 | 3.75p | 3.95p | 3.00p | 3.75p | 79926 |
| 17/02/2021 | 3.75p | 3.95p | 3.75p | 3.75p | 3164 |
| 16/02/2021 | 3.75p | 3.95p | 3.75p | 3.75p | 2600 |
| 15/02/2021 | 3.50p | 3.99p | 3.00p | 3.75p | 175219 |
| 12/02/2021 | 3.50p | 3.50p | 3.10p | 3.50p | 3141 |
| 11/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 10/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 09/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 08/02/2021 | 3.50p | 4.00p | 3.50p | 3.50p | 500 |
| 05/02/2021 | 3.50p | 3.50p | 3.10p | 3.50p | 564 |
| 04/02/2021 | 3.50p | 3.50p | 3.00p | 3.50p | 5100 |
| 03/02/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 02/02/2021 | 3.50p | 4.00p | 3.00p | 3.50p | 3664 |
| 01/02/2021 | 3.50p | 4.00p | 3.50p | 3.50p | 17297 |
| 29/01/2021 | 3.50p | 3.85p | 3.00p | 3.50p | 54513 |
| 28/01/2021 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 27/01/2021 | 3.75p | 3.75p | 3.50p | 3.50p | 9138 |
| 26/01/2021 | 4.25p | 4.25p | 3.25p | 3.75p | 127725 |
| 25/01/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 50000 |
| 22/01/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 12572 |
| 21/01/2021 | 4.25p | 4.25p | 4.00p | 4.25p | 57963 |
| 20/01/2021 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/01/2021 | 4.00p | 4.43p | 4.00p | 4.25p | 140570 |
| 18/01/2021 | 4.00p | 4.00p | 3.50p | 4.00p | 5000 |
| 15/01/2021 | 4.00p | 4.20p | 3.50p | 4.00p | 29110 |
| 14/01/2021 | 4.00p | 4.50p | 4.00p | 4.00p | 27318 |
| 13/01/2021 | 4.00p | 4.20p | 3.60p | 4.00p | 80500 |
| 12/01/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 11/01/2021 | 4.00p | 4.25p | 4.00p | 4.00p | 66849 |
| 08/01/2021 | 4.00p | 4.30p | 3.50p | 4.00p | 40929 |
| 07/01/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 06/01/2021 | 4.00p | 4.00p | 3.50p | 4.00p | 31861 |
| 05/01/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/01/2021 | 4.25p | 4.25p | 3.50p | 4.00p | 21666 |
| 01/01/2021 | 4.25p | 4.25p | 4.10p | 4.25p | 5000 |
| 31/12/2020 | 4.25p | 4.25p | 4.10p | 4.25p | 5000 |
| 30/12/2020 | 4.25p | 4.50p | 4.00p | 4.25p | 32982 |
| 29/12/2020 | 4.25p | 4.50p | 4.25p | 4.25p | 97593 |
| 28/12/2020 | 4.00p | 4.40p | 4.00p | 4.25p | 20000 |
| 25/12/2020 | 4.00p | 4.40p | 4.00p | 4.25p | 20000 |
| 24/12/2020 | 4.00p | 4.40p | 4.00p | 4.25p | 20000 |
| 23/12/2020 | 4.25p | 4.40p | 4.00p | 4.00p | 22454 |
| 22/12/2020 | 4.65p | 4.65p | 4.00p | 4.25p | 42995 |
| 21/12/2020 | 4.65p | 4.65p | 4.30p | 4.65p | 2500 |
| 18/12/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 313 |
| 17/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 16/12/2020 | 4.65p | 4.80p | 4.65p | 4.65p | 2423 |
| 15/12/2020 | 4.65p | 4.65p | 4.30p | 4.65p | 3400 |
| 14/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 11/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 10/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 09/12/2020 | 4.65p | 4.65p | 4.30p | 4.65p | 4444 |
| 08/12/2020 | 4.65p | 4.65p | 4.30p | 4.65p | 4337 |
| 07/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 04/12/2020 | 4.65p | 4.75p | 4.30p | 4.65p | 13346 |
| 03/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 02/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 01/12/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 30/11/2020 | 4.65p | 4.65p | 4.64p | 4.65p | 22184 |
| 27/11/2020 | 4.65p | 4.65p | 4.65p | 4.65p | 0 |
| 26/11/2020 | 4.75p | 4.75p | 4.50p | 4.65p | 17367 |
| 25/11/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
*Close Price adjusted for both dividends and splits