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 |
|---|---|---|---|---|---|
| 09/05/2019 | 5.25p | 5.25p | 5.02p | 5.25p | 100000 |
| 08/05/2019 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 07/05/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 223182 |
| 03/05/2019 | 5.25p | 5.25p | 5.00p | 5.25p | 20000 |
| 02/05/2019 | 5.25p | 5.40p | 5.01p | 5.25p | 51350 |
| 01/05/2019 | 5.60p | 5.60p | 5.01p | 5.35p | 63 |
| 30/04/2019 | 5.60p | 5.62p | 5.60p | 5.60p | 2 |
| 29/04/2019 | 5.60p | 5.60p | 5.55p | 5.60p | 43091 |
| 26/04/2019 | 5.60p | 5.60p | 5.50p | 5.60p | 1983 |
| 25/04/2019 | 5.63p | 5.63p | 5.50p | 5.60p | 40000 |
| 24/04/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 2736 |
| 23/04/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 37123 |
| 18/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 17/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 16/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 325000 |
| 15/04/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 28628 |
| 12/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 10/04/2019 | 5.75p | 5.75p | 5.63p | 5.63p | 0 |
| 09/04/2019 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 08/04/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 141121 |
| 05/04/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 27292 |
| 04/04/2019 | 5.63p | 5.63p | 5.50p | 5.63p | 35534 |
| 03/04/2019 | 5.75p | 5.80p | 5.50p | 5.63p | 177220 |
| 02/04/2019 | 5.75p | 5.95p | 5.66p | 5.75p | 48115 |
| 01/04/2019 | 5.75p | 5.98p | 5.54p | 5.75p | 14811 |
| 29/03/2019 | 5.75p | 5.98p | 5.50p | 5.75p | 137155 |
| 28/03/2019 | 5.75p | 5.93p | 5.50p | 5.75p | 98203 |
| 27/03/2019 | 6.00p | 6.10p | 5.50p | 5.75p | 33454 |
| 26/03/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/03/2019 | 6.00p | 6.30p | 5.54p | 6.00p | 17150 |
| 22/03/2019 | 6.00p | 6.30p | 6.00p | 6.00p | 18008 |
| 21/03/2019 | 6.00p | 6.00p | 5.57p | 6.00p | 643 |
| 20/03/2019 | 6.25p | 6.25p | 6.00p | 6.00p | 0 |
| 19/03/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/03/2019 | 6.25p | 6.30p | 6.00p | 6.25p | 45362 |
| 15/03/2019 | 6.50p | 6.50p | 6.00p | 6.25p | 10500 |
| 14/03/2019 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 13/03/2019 | 6.50p | 6.70p | 6.00p | 6.50p | 4569 |
| 12/03/2019 | 6.50p | 6.90p | 6.00p | 6.50p | 69895 |
| 11/03/2019 | 6.50p | 6.90p | 6.02p | 6.50p | 29917 |
| 08/03/2019 | 6.25p | 6.50p | 6.25p | 6.50p | 50000 |
| 07/03/2019 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/03/2019 | 6.25p | 6.25p | 6.00p | 6.25p | 39937 |
| 05/03/2019 | 6.25p | 6.35p | 6.01p | 6.25p | 134329 |
| 04/03/2019 | 6.25p | 6.25p | 6.17p | 6.25p | 32000 |
| 01/03/2019 | 6.25p | 6.50p | 6.25p | 6.25p | 15292 |
| 28/02/2019 | 6.00p | 6.50p | 6.00p | 6.25p | 55323 |
| 27/02/2019 | 6.00p | 6.00p | 5.90p | 6.00p | 4746 |
| 26/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/02/2019 | 6.00p | 6.50p | 6.00p | 6.00p | 17350 |
| 21/02/2019 | 6.00p | 6.24p | 6.00p | 6.00p | 1903 |
| 20/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/02/2019 | 6.00p | 6.24p | 5.85p | 6.00p | 4084 |
| 18/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/02/2019 | 6.00p | 6.00p | 5.85p | 6.00p | 1380 |
| 13/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/02/2019 | 6.00p | 6.25p | 5.85p | 6.00p | 41000 |
| 08/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/02/2019 | 6.00p | 6.00p | 5.85p | 6.00p | 7690 |
| 06/02/2019 | 6.00p | 6.00p | 5.85p | 6.00p | 360 |
| 05/02/2019 | 6.00p | 6.45p | 5.81p | 6.00p | 31381 |
| 04/02/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/02/2019 | 6.00p | 6.45p | 5.70p | 6.00p | 28946 |
| 31/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/01/2019 | 6.25p | 6.45p | 6.00p | 6.00p | 62980 |
| 29/01/2019 | 6.00p | 6.50p | 6.00p | 6.25p | 35220 |
| 28/01/2019 | 6.00p | 6.45p | 6.00p | 6.00p | 5721 |
| 25/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/01/2019 | 6.00p | 6.45p | 5.51p | 6.00p | 29202 |
| 23/01/2019 | 6.00p | 6.20p | 6.00p | 6.00p | 20000 |
| 22/01/2019 | 6.00p | 6.20p | 5.55p | 6.00p | 38980 |
| 21/01/2019 | 6.00p | 6.25p | 6.00p | 6.00p | 30615 |
| 18/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/01/2019 | 6.00p | 6.25p | 6.00p | 6.00p | 3384 |
| 16/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/01/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 1815 |
| 14/01/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 1741 |
| 11/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/01/2019 | 6.00p | 6.30p | 5.55p | 6.00p | 5704 |
| 04/01/2019 | 6.00p | 6.30p | 6.00p | 6.00p | 877 |
| 03/01/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/01/2019 | 6.25p | 6.25p | 5.82p | 6.00p | 40497 |
| 31/12/2018 | 6.25p | 6.45p | 6.16p | 6.25p | 16718 |
| 28/12/2018 | 5.75p | 6.50p | 5.75p | 6.25p | 58282 |
| 27/12/2018 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/12/2018 | 5.75p | 6.00p | 5.55p | 5.75p | 6652 |
| 21/12/2018 | 5.75p | 6.00p | 5.75p | 5.75p | 8529 |
| 20/12/2018 | 5.50p | 6.00p | 5.30p | 5.75p | 132916 |
| 19/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/12/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 1038 |
| 13/12/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 12457 |
| 12/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 11/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/12/2018 | 6.25p | 6.50p | 6.00p | 6.25p | 23737 |
| 07/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 06/12/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 1412 |
| 05/12/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 04/12/2018 | 6.25p | 6.25p | 6.00p | 6.25p | 7588 |
| 03/12/2018 | 6.25p | 6.45p | 6.00p | 6.25p | 14273 |
| 30/11/2018 | 6.25p | 6.45p | 6.00p | 6.25p | 99327 |
| 29/11/2018 | 6.50p | 6.50p | 6.20p | 6.25p | 130139 |
| 28/11/2018 | 6.50p | 6.50p | 6.41p | 6.50p | 325 |
| 27/11/2018 | 6.50p | 7.00p | 6.50p | 6.50p | 2776 |
| 26/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 192 |
| 23/11/2018 | 6.50p | 6.70p | 6.00p | 6.50p | 30119 |
| 22/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 21/11/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 20/11/2018 | 6.25p | 6.50p | 6.25p | 6.50p | 88288 |
| 19/11/2018 | 6.25p | 6.43p | 6.25p | 6.25p | 1000 |
| 16/11/2018 | 6.25p | 6.45p | 6.21p | 6.25p | 32500 |
| 15/11/2018 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 14/11/2018 | 6.25p | 6.25p | 6.21p | 6.25p | 10000 |
| 13/11/2018 | 6.80p | 6.80p | 6.10p | 6.25p | 258796 |
| 12/11/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 09/11/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 08/11/2018 | 6.80p | 6.80p | 6.63p | 6.80p | 55000 |
| 07/11/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 06/11/2018 | 6.80p | 7.20p | 6.63p | 6.80p | 10541 |
| 05/11/2018 | 6.80p | 7.20p | 6.63p | 6.80p | 55306 |
| 02/11/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 01/11/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 31/10/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 30/10/2018 | 6.95p | 6.95p | 6.80p | 6.80p | 0 |
| 29/10/2018 | 6.80p | 7.30p | 6.61p | 6.95p | 50697 |
| 26/10/2018 | 6.80p | 7.25p | 6.31p | 6.80p | 20347 |
| 25/10/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 24/10/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 23/10/2018 | 6.80p | 7.30p | 6.31p | 6.80p | 42448 |
| 22/10/2018 | 6.80p | 6.80p | 6.80p | 6.80p | 0 |
| 19/10/2018 | 6.00p | 6.80p | 5.80p | 6.80p | 269103 |
| 18/10/2018 | 6.00p | 6.40p | 5.80p | 6.00p | 13500 |
| 17/10/2018 | 6.00p | 6.40p | 5.83p | 6.00p | 78828 |
| 16/10/2018 | 6.00p | 6.00p | 5.80p | 6.00p | 58540 |
| 15/10/2018 | 5.75p | 6.00p | 5.75p | 6.00p | 120000 |
| 12/10/2018 | 5.75p | 6.00p | 5.75p | 5.75p | 61741 |
| 11/10/2018 | 5.75p | 6.00p | 5.75p | 5.75p | 32868 |
| 10/10/2018 | 6.50p | 6.50p | 5.00p | 5.88p | 604576 |
| 09/10/2018 | 7.38p | 7.50p | 6.75p | 6.75p | 45246 |
| 08/10/2018 | 7.25p | 7.40p | 7.00p | 7.38p | 210000 |
| 05/10/2018 | 8.50p | 8.50p | 7.25p | 7.25p | 235601 |
| 04/10/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/10/2018 | 8.50p | 8.75p | 8.00p | 8.50p | 92642 |
| 02/10/2018 | 8.50p | 8.80p | 8.18p | 8.50p | 9754 |
| 01/10/2018 | 8.50p | 8.85p | 8.50p | 8.50p | 5000 |
| 28/09/2018 | 8.50p | 9.00p | 8.00p | 8.50p | 142427 |
| 27/09/2018 | 8.50p | 8.80p | 8.08p | 8.50p | 120146 |
| 26/09/2018 | 7.88p | 8.25p | 7.75p | 8.13p | 276617 |
| 25/09/2018 | 7.88p | 8.20p | 7.69p | 7.88p | 112279 |
| 24/09/2018 | 7.88p | 7.99p | 7.88p | 7.88p | 30000 |
| 21/09/2018 | 7.88p | 8.15p | 7.60p | 7.88p | 144906 |
| 20/09/2018 | 7.63p | 7.88p | 7.51p | 7.88p | 115669 |
| 19/09/2018 | 7.63p | 7.90p | 7.63p | 7.63p | 7500 |
| 18/09/2018 | 7.63p | 7.88p | 7.63p | 7.63p | 25320 |
| 17/09/2018 | 7.63p | 7.90p | 7.63p | 7.63p | 25240 |
| 14/09/2018 | 7.50p | 7.90p | 7.22p | 7.63p | 36312 |
| 13/09/2018 | 7.50p | 7.60p | 7.00p | 7.50p | 28785 |
| 12/09/2018 | 7.38p | 8.00p | 7.00p | 7.50p | 130526 |
| 11/09/2018 | 7.00p | 7.50p | 7.00p | 7.38p | 25000 |
| 10/09/2018 | 6.75p | 7.00p | 6.51p | 7.00p | 98690 |
| 07/09/2018 | 6.75p | 6.88p | 6.51p | 6.75p | 61076 |
| 06/09/2018 | 7.25p | 8.00p | 6.15p | 6.75p | 343566 |
| 05/09/2018 | 6.50p | 7.00p | 6.50p | 6.75p | 154790 |
| 04/09/2018 | 6.50p | 6.77p | 6.50p | 6.50p | 5562 |
| 03/09/2018 | 6.50p | 6.80p | 6.50p | 6.50p | 179172 |
| 31/08/2018 | 6.50p | 6.50p | 6.10p | 6.50p | 184894 |
| 30/08/2018 | 6.50p | 6.75p | 6.10p | 6.50p | 37969 |
| 29/08/2018 | 6.50p | 7.00p | 6.05p | 6.50p | 129118 |
| 28/08/2018 | 6.50p | 6.50p | 6.00p | 6.50p | 67445 |
| 24/08/2018 | 6.50p | 6.50p | 6.03p | 6.50p | 43644 |
| 23/08/2018 | 6.50p | 6.50p | 6.14p | 6.50p | 4717 |
| 22/08/2018 | 6.50p | 6.50p | 6.14p | 6.50p | 46203 |
| 21/08/2018 | 6.50p | 6.75p | 6.18p | 6.50p | 146370 |
| 20/08/2018 | 7.50p | 7.50p | 6.00p | 6.50p | 495327 |
| 17/08/2018 | 9.50p | 10.25p | 7.00p | 7.50p | 374705 |
| 16/08/2018 | 9.50p | 10.25p | 8.93p | 9.50p | 88417 |
| 15/08/2018 | 9.50p | 10.25p | 8.50p | 9.50p | 120188 |
| 14/08/2018 | 9.50p | 9.50p | 8.93p | 9.50p | 12 |
| 13/08/2018 | 9.50p | 9.50p | 8.93p | 9.50p | 62999 |
| 10/08/2018 | 9.50p | 9.50p | 8.96p | 9.50p | 15758 |
| 09/08/2018 | 9.50p | 9.50p | 8.50p | 9.50p | 4198 |
| 08/08/2018 | 10.25p | 10.25p | 8.50p | 9.50p | 113021 |
| 07/08/2018 | 10.50p | 10.50p | 10.00p | 10.25p | 214254 |
| 06/08/2018 | 10.50p | 10.50p | 10.30p | 10.50p | 65000 |
| 03/08/2018 | 10.50p | 10.90p | 10.50p | 10.50p | 150611 |
| 02/08/2018 | 10.50p | 10.85p | 10.50p | 10.50p | 54648 |
| 01/08/2018 | 10.50p | 10.50p | 10.10p | 10.50p | 75943 |
| 31/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 30/07/2018 | 10.50p | 11.00p | 10.00p | 10.50p | 54217 |
| 27/07/2018 | 10.50p | 10.50p | 10.30p | 10.50p | 193 |
| 26/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 25/07/2018 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
*Close Price adjusted for both dividends and splits