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 |
|---|---|---|---|---|---|
| 17/02/2020 | 4.75p | 4.75p | 4.50p | 4.60p | 20389 |
| 14/02/2020 | 4.80p | 4.80p | 4.75p | 4.75p | 0 |
| 13/02/2020 | 4.90p | 4.90p | 4.80p | 4.80p | 11312 |
| 12/02/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 5156 |
| 11/02/2020 | 4.90p | 4.90p | 4.80p | 4.90p | 8281 |
| 10/02/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 07/02/2020 | 4.90p | 4.90p | 4.80p | 4.90p | 1500 |
| 06/02/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 100000 |
| 05/02/2020 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 04/02/2020 | 4.95p | 5.00p | 4.80p | 4.90p | 4596 |
| 03/02/2020 | 5.13p | 5.13p | 4.80p | 4.95p | 130628 |
| 31/01/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 30/01/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 29/01/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 30784 |
| 28/01/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 4776 |
| 27/01/2020 | 5.13p | 5.15p | 5.00p | 5.13p | 9234 |
| 24/01/2020 | 5.13p | 5.13p | 5.00p | 5.13p | 8265 |
| 23/01/2020 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 22/01/2020 | 5.33p | 5.33p | 5.00p | 5.13p | 53363 |
| 21/01/2020 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 20/01/2020 | 5.33p | 5.33p | 5.33p | 5.33p | 0 |
| 17/01/2020 | 5.63p | 5.63p | 5.30p | 5.33p | 78000 |
| 16/01/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 15/01/2020 | 5.63p | 5.63p | 5.55p | 5.63p | 2274 |
| 14/01/2020 | 5.75p | 5.75p | 5.13p | 5.63p | 105285 |
| 13/01/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 1485 |
| 10/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 09/01/2020 | 5.75p | 5.88p | 5.50p | 5.75p | 13637 |
| 08/01/2020 | 5.75p | 5.90p | 5.50p | 5.75p | 5400 |
| 07/01/2020 | 5.75p | 5.75p | 5.50p | 5.75p | 69242 |
| 06/01/2020 | 5.75p | 5.90p | 5.75p | 5.75p | 139 |
| 03/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 02/01/2020 | 5.75p | 5.90p | 5.75p | 5.75p | 8474 |
| 01/01/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/12/2019 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/12/2019 | 6.05p | 6.08p | 5.75p | 5.75p | 78653 |
| 27/12/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 1978 |
| 26/12/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 25/12/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 24/12/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 23/12/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 20/12/2019 | 6.05p | 6.10p | 5.80p | 6.05p | 25100 |
| 19/12/2019 | 6.05p | 6.05p | 5.85p | 6.05p | 4126 |
| 18/12/2019 | 6.00p | 6.15p | 6.00p | 6.05p | 0 |
| 17/12/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 35 |
| 16/12/2019 | 6.05p | 6.05p | 5.85p | 6.05p | 1400 |
| 13/12/2019 | 6.05p | 6.18p | 6.05p | 6.05p | 13004 |
| 12/12/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 11/12/2019 | 6.05p | 6.05p | 5.80p | 6.05p | 12476 |
| 10/12/2019 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 09/12/2019 | 6.15p | 6.15p | 5.85p | 6.05p | 42381 |
| 06/12/2019 | 6.25p | 6.25p | 6.00p | 6.15p | 131693 |
| 05/12/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 12000 |
| 04/12/2019 | 6.25p | 6.33p | 6.00p | 6.25p | 40171 |
| 03/12/2019 | 6.63p | 6.63p | 6.25p | 6.25p | 36428 |
| 02/12/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 29/11/2019 | 6.63p | 6.90p | 6.25p | 6.63p | 60139 |
| 28/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/11/2019 | 6.63p | 6.63p | 6.25p | 6.63p | 65000 |
| 25/11/2019 | 6.63p | 6.63p | 6.25p | 6.63p | 3769 |
| 22/11/2019 | 6.63p | 6.65p | 6.63p | 6.63p | 20577 |
| 21/11/2019 | 6.63p | 6.65p | 6.25p | 6.63p | 25037 |
| 20/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/11/2019 | 6.63p | 6.63p | 6.25p | 6.63p | 3968 |
| 18/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 15/11/2019 | 6.63p | 6.63p | 6.25p | 6.63p | 69163 |
| 14/11/2019 | 6.63p | 6.80p | 6.35p | 6.63p | 64530 |
| 13/11/2019 | 6.63p | 6.63p | 6.33p | 6.63p | 30000 |
| 12/11/2019 | 6.63p | 6.85p | 6.32p | 6.63p | 201906 |
| 11/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 08/11/2019 | 6.63p | 6.89p | 6.63p | 6.63p | 14524 |
| 07/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 06/11/2019 | 6.63p | 6.63p | 6.36p | 6.63p | 2726 |
| 05/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/11/2019 | 6.63p | 6.63p | 6.35p | 6.63p | 1748 |
| 01/11/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 31/10/2019 | 6.63p | 6.63p | 6.35p | 6.63p | 38314 |
| 30/10/2019 | 6.63p | 6.78p | 6.35p | 6.63p | 7469 |
| 29/10/2019 | 6.63p | 6.90p | 6.33p | 6.63p | 27737 |
| 28/10/2019 | 6.63p | 6.63p | 6.33p | 6.63p | 32 |
| 25/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/10/2019 | 6.63p | 6.63p | 6.33p | 6.63p | 40393 |
| 23/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 22/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 21/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 17/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/10/2019 | 6.63p | 6.63p | 6.33p | 6.63p | 16000 |
| 15/10/2019 | 6.63p | 6.95p | 6.63p | 6.63p | 42188 |
| 14/10/2019 | 6.63p | 6.63p | 6.32p | 6.63p | 2253 |
| 11/10/2019 | 6.63p | 6.63p | 6.32p | 6.63p | 8492 |
| 10/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 09/10/2019 | 6.63p | 6.63p | 6.30p | 6.63p | 654 |
| 08/10/2019 | 6.63p | 6.78p | 6.63p | 6.63p | 1206 |
| 07/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 04/10/2019 | 6.63p | 6.63p | 6.30p | 6.63p | 1818 |
| 03/10/2019 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 02/10/2019 | 6.63p | 6.63p | 6.25p | 6.63p | 2538 |
| 01/10/2019 | 6.88p | 6.88p | 6.63p | 6.63p | 2413 |
| 30/09/2019 | 6.88p | 7.00p | 6.75p | 6.88p | 24813 |
| 27/09/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 1639 |
| 26/09/2019 | 6.88p | 6.88p | 6.77p | 6.88p | 93182 |
| 25/09/2019 | 6.88p | 6.88p | 6.75p | 6.88p | 1273 |
| 24/09/2019 | 6.88p | 6.88p | 6.78p | 6.88p | 335 |
| 23/09/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 20/09/2019 | 6.88p | 6.88p | 6.65p | 6.88p | 16101 |
| 19/09/2019 | 7.00p | 7.00p | 6.65p | 6.88p | 71845 |
| 18/09/2019 | 7.00p | 7.00p | 6.83p | 7.00p | 1074 |
| 17/09/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 92467 |
| 16/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 13/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 12/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 11/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 10/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 09/09/2019 | 7.00p | 7.00p | 6.88p | 7.00p | 9423 |
| 06/09/2019 | 7.00p | 7.00p | 6.89p | 7.00p | 8804 |
| 05/09/2019 | 7.00p | 7.00p | 6.89p | 7.00p | 25000 |
| 04/09/2019 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 03/09/2019 | 7.00p | 7.00p | 6.90p | 7.00p | 25 |
| 02/09/2019 | 6.88p | 7.25p | 6.71p | 7.00p | 11276 |
| 30/08/2019 | 6.88p | 6.88p | 6.88p | 6.88p | 0 |
| 29/08/2019 | 6.75p | 7.00p | 6.75p | 6.88p | 41925 |
| 28/08/2019 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/08/2019 | 6.63p | 6.75p | 6.63p | 6.75p | 7974 |
| 23/08/2019 | 6.63p | 6.75p | 6.63p | 6.63p | 15629 |
| 22/08/2019 | 6.38p | 6.75p | 6.33p | 6.38p | 1050 |
| 21/08/2019 | 6.25p | 6.75p | 6.25p | 6.38p | 1058800 |
| 20/08/2019 | 6.63p | 6.70p | 6.00p | 6.25p | 397983 |
| 19/08/2019 | 6.75p | 6.75p | 6.60p | 6.68p | 2182 |
| 16/08/2019 | 7.25p | 7.25p | 6.50p | 6.75p | 27642 |
| 15/08/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 15180 |
| 14/08/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 65000 |
| 13/08/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 9754 |
| 12/08/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 720 |
| 09/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 07/08/2019 | 7.25p | 7.35p | 7.00p | 7.25p | 33605 |
| 06/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 05/08/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/08/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 1678 |
| 01/08/2019 | 7.25p | 7.35p | 7.25p | 7.25p | 13470 |
| 31/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 50000 |
| 30/07/2019 | 7.25p | 7.25p | 6.00p | 7.25p | 42007 |
| 29/07/2019 | 7.25p | 7.25p | 7.22p | 7.25p | 27946 |
| 26/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 25600 |
| 25/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 50000 |
| 24/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 21671 |
| 23/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 20000 |
| 22/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 19/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 18/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 79755 |
| 17/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 29 |
| 16/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 15/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 5487 |
| 12/07/2019 | 7.25p | 7.25p | 7.22p | 7.25p | 1000 |
| 11/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 4272 |
| 10/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 09/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 08/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 100000 |
| 05/07/2019 | 7.25p | 7.25p | 7.01p | 7.25p | 49944 |
| 04/07/2019 | 7.25p | 7.25p | 7.14p | 7.25p | 240000 |
| 03/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 140380 |
| 02/07/2019 | 7.25p | 7.25p | 7.00p | 7.25p | 4156 |
| 01/07/2019 | 7.25p | 7.25p | 7.18p | 7.25p | 3481 |
| 28/06/2019 | 7.25p | 7.25p | 7.23p | 7.25p | 30352 |
| 27/06/2019 | 7.25p | 7.34p | 7.12p | 7.25p | 148970 |
| 26/06/2019 | 7.25p | 7.25p | 7.12p | 7.25p | 55000 |
| 25/06/2019 | 7.25p | 7.25p | 7.21p | 7.25p | 20 |
| 24/06/2019 | 7.25p | 7.50p | 7.16p | 7.25p | 15313 |
| 21/06/2019 | 7.25p | 7.50p | 7.21p | 7.25p | 3646 |
| 20/06/2019 | 7.25p | 7.50p | 7.25p | 7.25p | 50125 |
| 19/06/2019 | 7.25p | 7.40p | 7.25p | 7.25p | 200 |
| 18/06/2019 | 7.38p | 7.50p | 7.08p | 7.25p | 52851 |
| 17/06/2019 | 7.75p | 8.00p | 7.02p | 7.38p | 94327 |
| 14/06/2019 | 7.25p | 8.00p | 7.25p | 7.75p | 157276 |
| 13/06/2019 | 6.50p | 7.50p | 6.50p | 7.25p | 577466 |
| 12/06/2019 | 6.25p | 6.95p | 6.25p | 6.50p | 206946 |
| 11/06/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/06/2019 | 6.18p | 6.50p | 6.15p | 6.25p | 75477 |
| 07/06/2019 | 5.75p | 6.50p | 5.75p | 6.18p | 170987 |
| 06/06/2019 | 5.63p | 6.00p | 5.50p | 5.75p | 85244 |
| 05/06/2019 | 5.63p | 5.63p | 5.30p | 5.63p | 120008 |
| 04/06/2019 | 5.63p | 5.81p | 5.63p | 5.63p | 6001 |
| 03/06/2019 | 5.63p | 5.95p | 5.63p | 5.63p | 4312 |
| 31/05/2019 | 5.63p | 5.63p | 5.26p | 5.63p | 55000 |
| 30/05/2019 | 4.80p | 5.78p | 4.80p | 5.63p | 200292 |
| 29/05/2019 | 5.38p | 5.38p | 5.15p | 5.38p | 27834 |
| 28/05/2019 | 5.25p | 5.50p | 5.13p | 5.38p | 317692 |
| 24/05/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 6100 |
| 23/05/2019 | 5.25p | 5.25p | 5.18p | 5.25p | 2500 |
| 22/05/2019 | 5.25p | 5.25p | 5.20p | 5.25p | 30000 |
| 21/05/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 50000 |
| 20/05/2019 | 5.25p | 5.25p | 5.22p | 5.25p | 288314 |
| 17/05/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 15000 |
| 16/05/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 263100 |
| 15/05/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 55000 |
| 14/05/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 12569 |
| 13/05/2019 | 5.25p | 5.25p | 5.24p | 5.25p | 9500 |
| 10/05/2019 | 5.25p | 5.25p | 5.01p | 5.25p | 3910 |
*Close Price adjusted for both dividends and splits