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 |
|---|---|---|---|---|---|
| 24/11/2020 | 4.75p | 4.75p | 4.00p | 4.75p | 50000 |
| 23/11/2020 | 4.75p | 4.75p | 4.30p | 4.75p | 66049 |
| 20/11/2020 | 4.75p | 4.80p | 4.75p | 4.75p | 4916 |
| 19/11/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 18/11/2020 | 4.75p | 4.80p | 4.75p | 4.75p | 959 |
| 17/11/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 20000 |
| 16/11/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 14675 |
| 13/11/2020 | 4.75p | 4.75p | 4.50p | 4.75p | 229601 |
| 12/11/2020 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/11/2020 | 4.84p | 4.94p | 4.70p | 4.84p | 28114 |
| 09/11/2020 | 4.84p | 4.84p | 4.50p | 4.84p | 50487 |
| 06/11/2020 | 4.84p | 4.84p | 4.68p | 4.84p | 20000 |
| 05/11/2020 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
| 04/11/2020 | 4.84p | 4.84p | 4.68p | 4.84p | 1426 |
| 03/11/2020 | 4.84p | 4.84p | 4.84p | 4.84p | 0 |
| 02/11/2020 | 4.84p | 4.84p | 4.68p | 4.84p | 12564 |
| 30/10/2020 | 4.40p | 4.90p | 4.10p | 4.84p | 146748 |
| 29/10/2020 | 4.40p | 4.55p | 4.40p | 4.40p | 86383 |
| 28/10/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 27/10/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 26/10/2020 | 4.40p | 4.50p | 4.40p | 4.40p | 25290 |
| 23/10/2020 | 4.40p | 4.40p | 4.13p | 4.40p | 250 |
| 22/10/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 21/10/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 20/10/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 19/10/2020 | 4.40p | 4.40p | 4.10p | 4.40p | 1666 |
| 16/10/2020 | 4.40p | 4.40p | 4.00p | 4.40p | 11659 |
| 15/10/2020 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 14/10/2020 | 4.25p | 4.50p | 4.25p | 4.40p | 28750 |
| 13/10/2020 | 4.45p | 4.45p | 4.00p | 4.25p | 25992 |
| 12/10/2020 | 4.45p | 4.87p | 4.45p | 4.45p | 99732 |
| 09/10/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 08/10/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 07/10/2020 | 4.45p | 4.45p | 4.00p | 4.45p | 36435 |
| 06/10/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 05/10/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 02/10/2020 | 4.45p | 4.45p | 4.10p | 4.45p | 1 |
| 01/10/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 30/09/2020 | 4.45p | 4.45p | 4.45p | 4.45p | 0 |
| 29/09/2020 | 4.70p | 4.70p | 4.45p | 4.45p | 32587 |
| 28/09/2020 | 4.70p | 4.70p | 4.10p | 4.70p | 50000 |
| 25/09/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 24/09/2020 | 5.00p | 5.00p | 4.50p | 4.70p | 92173 |
| 23/09/2020 | 5.25p | 5.25p | 5.00p | 5.00p | 49612 |
| 22/09/2020 | 5.00p | 5.25p | 5.00p | 5.25p | 0 |
| 21/09/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 444 |
| 18/09/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 20000 |
| 17/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 16/09/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 33354 |
| 15/09/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 27386 |
| 14/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/09/2020 | 5.00p | 5.00p | 4.65p | 5.00p | 26972 |
| 09/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 08/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/09/2020 | 5.00p | 5.00p | 4.65p | 5.00p | 30000 |
| 03/09/2020 | 5.00p | 5.00p | 4.65p | 5.00p | 20000 |
| 02/09/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 01/09/2020 | 5.00p | 5.00p | 4.65p | 5.00p | 22152 |
| 31/08/2020 | 5.00p | 5.40p | 4.65p | 5.00p | 38137 |
| 28/08/2020 | 5.00p | 5.40p | 4.65p | 5.00p | 38137 |
| 27/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 26/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 25/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 24/08/2020 | 5.00p | 5.40p | 5.00p | 5.00p | 19056 |
| 21/08/2020 | 5.00p | 5.00p | 4.63p | 5.00p | 415 |
| 20/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 19/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 18/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 17/08/2020 | 5.00p | 5.00p | 4.63p | 5.00p | 419 |
| 14/08/2020 | 5.00p | 5.00p | 4.70p | 5.00p | 50000 |
| 13/08/2020 | 5.00p | 5.00p | 4.63p | 5.00p | 1891 |
| 12/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 11/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 10/08/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 389 |
| 07/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/08/2020 | 5.00p | 5.45p | 4.50p | 5.00p | 1803 |
| 05/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 04/08/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 03/08/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 7983 |
| 31/07/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/07/2020 | 5.00p | 5.00p | 4.50p | 5.00p | 21166 |
| 29/07/2020 | 5.00p | 5.45p | 5.00p | 5.00p | 22911 |
| 28/07/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 27/07/2020 | 5.00p | 5.45p | 4.50p | 5.00p | 37522 |
| 24/07/2020 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 23/07/2020 | 5.00p | 5.40p | 4.60p | 5.00p | 132956 |
| 22/07/2020 | 5.00p | 5.50p | 4.50p | 5.50p | 86260 |
| 21/07/2020 | 4.70p | 5.00p | 4.70p | 5.00p | 5000 |
| 20/07/2020 | 4.70p | 4.90p | 4.70p | 4.70p | 10078 |
| 17/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 16/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 15/07/2020 | 4.70p | 4.90p | 4.70p | 4.70p | 10000 |
| 14/07/2020 | 4.70p | 4.89p | 4.70p | 4.70p | 3356 |
| 13/07/2020 | 4.75p | 4.75p | 4.70p | 4.70p | 0 |
| 10/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 09/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 08/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 07/07/2020 | 4.70p | 4.71p | 4.70p | 4.70p | 31507 |
| 06/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 03/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 02/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 01/07/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 30/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 29/06/2020 | 4.70p | 4.90p | 4.70p | 4.70p | 20228 |
| 26/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 5000 |
| 25/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 24/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 23/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 22/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 19/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 18/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 17/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 16/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 15/06/2020 | 4.70p | 4.80p | 4.50p | 4.70p | 53052 |
| 12/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 0 |
| 11/06/2020 | 4.70p | 4.70p | 4.70p | 4.70p | 10000 |
| 10/06/2020 | 4.55p | 4.70p | 4.50p | 4.70p | 25000 |
| 09/06/2020 | 5.25p | 5.25p | 4.50p | 4.55p | 13333 |
| 08/06/2020 | 5.25p | 5.50p | 5.03p | 5.25p | 18987 |
| 05/06/2020 | 5.25p | 5.25p | 5.20p | 5.25p | 36218 |
| 04/06/2020 | 5.25p | 5.25p | 5.20p | 5.25p | 11521 |
| 03/06/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 02/06/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 01/06/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 29/05/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 19151 |
| 28/05/2020 | 5.25p | 5.25p | 5.00p | 5.25p | 25240 |
| 27/05/2020 | 5.25p | 5.25p | 5.03p | 5.25p | 7000 |
| 26/05/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 7681 |
| 25/05/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 22/05/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/05/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 20/05/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 19/05/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 18/05/2020 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 15/05/2020 | 5.25p | 5.50p | 5.25p | 5.25p | 25 |
| 14/05/2020 | 5.25p | 5.25p | 5.05p | 5.25p | 25068 |
| 13/05/2020 | 5.25p | 5.25p | 5.03p | 5.25p | 766 |
| 12/05/2020 | 5.38p | 5.50p | 5.04p | 5.25p | 57272 |
| 11/05/2020 | 5.60p | 5.75p | 5.26p | 5.38p | 186037 |
| 08/05/2020 | 5.35p | 6.00p | 5.35p | 5.60p | 69390 |
| 07/05/2020 | 5.35p | 6.00p | 5.35p | 5.60p | 69390 |
| 06/05/2020 | 4.85p | 5.50p | 4.85p | 5.35p | 29900 |
| 05/05/2020 | 4.65p | 5.10p | 4.50p | 4.85p | 162919 |
| 04/05/2020 | 4.75p | 5.00p | 4.50p | 4.65p | 85000 |
| 01/05/2020 | 3.70p | 4.88p | 3.65p | 4.75p | 95466 |
| 30/04/2020 | 3.70p | 3.90p | 3.57p | 3.70p | 37316 |
| 29/04/2020 | 3.70p | 3.79p | 3.57p | 3.70p | 34753 |
| 28/04/2020 | 3.70p | 3.70p | 3.55p | 3.70p | 9999 |
| 27/04/2020 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 24/04/2020 | 3.70p | 3.70p | 3.50p | 3.70p | 206462 |
| 23/04/2020 | 3.70p | 3.88p | 3.70p | 3.70p | 26134 |
| 22/04/2020 | 3.70p | 3.70p | 3.70p | 3.70p | 0 |
| 21/04/2020 | 3.75p | 3.90p | 3.65p | 3.70p | 106646 |
| 20/04/2020 | 4.25p | 4.28p | 3.56p | 3.75p | 251877 |
| 17/04/2020 | 2.75p | 4.78p | 2.65p | 4.25p | 454606 |
| 16/04/2020 | 2.50p | 3.00p | 2.50p | 2.75p | 91174 |
| 15/04/2020 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/04/2020 | 2.50p | 3.00p | 2.00p | 2.50p | 103333 |
| 13/04/2020 | 2.25p | 2.50p | 2.10p | 2.50p | 192244 |
| 10/04/2020 | 2.25p | 2.50p | 2.10p | 2.50p | 192244 |
| 09/04/2020 | 2.25p | 2.50p | 2.10p | 2.50p | 192244 |
| 08/04/2020 | 2.25p | 2.50p | 1.80p | 2.25p | 706848 |
| 07/04/2020 | 2.75p | 2.75p | 2.06p | 2.75p | 75000 |
| 06/04/2020 | 2.75p | 3.00p | 2.75p | 2.75p | 29701 |
| 03/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 0 |
| 02/04/2020 | 2.75p | 2.75p | 2.75p | 2.75p | 238799 |
| 01/04/2020 | 2.75p | 2.75p | 2.50p | 2.75p | 100000 |
| 31/03/2020 | 2.75p | 2.90p | 2.75p | 2.75p | 155 |
| 30/03/2020 | 2.75p | 2.90p | 2.50p | 2.75p | 73960 |
| 27/03/2020 | 3.00p | 3.00p | 2.55p | 2.75p | 10000 |
| 26/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 25/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 24/03/2020 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 23/03/2020 | 3.25p | 3.25p | 3.00p | 3.00p | 27990 |
| 20/03/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 19/03/2020 | 3.50p | 3.67p | 3.50p | 3.50p | 1000 |
| 18/03/2020 | 3.50p | 3.80p | 2.50p | 3.50p | 78825 |
| 17/03/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 16/03/2020 | 3.50p | 3.50p | 3.50p | 3.50p | 0 |
| 13/03/2020 | 3.75p | 4.00p | 3.00p | 3.50p | 14376 |
| 12/03/2020 | 3.75p | 3.75p | 3.50p | 3.75p | 42552 |
| 11/03/2020 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/03/2020 | 3.75p | 4.00p | 3.75p | 3.75p | 5000 |
| 09/03/2020 | 3.75p | 4.00p | 3.50p | 3.75p | 77851 |
| 06/03/2020 | 4.35p | 4.35p | 4.20p | 4.25p | 48294 |
| 05/03/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 22500 |
| 04/03/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 10000 |
| 03/03/2020 | 4.35p | 4.40p | 4.35p | 4.35p | 1467 |
| 02/03/2020 | 4.35p | 4.35p | 4.25p | 4.35p | 46000 |
| 28/02/2020 | 4.10p | 4.35p | 4.10p | 4.35p | 43636 |
| 27/02/2020 | 4.35p | 4.35p | 4.35p | 4.35p | 0 |
| 26/02/2020 | 4.60p | 4.60p | 4.20p | 4.35p | 74000 |
| 25/02/2020 | 4.60p | 4.60p | 4.20p | 4.60p | 2068 |
| 24/02/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 21/02/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 20/02/2020 | 4.60p | 4.60p | 4.35p | 4.60p | 5896 |
| 19/02/2020 | 4.60p | 4.60p | 4.60p | 4.60p | 0 |
| 18/02/2020 | 4.60p | 4.60p | 4.35p | 4.60p | 7333 |
*Close Price adjusted for both dividends and splits