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
06/10/2017 21.11p 21.33p 20.00p 21.33p 23799
05/10/2017 21.33p 21.33p 21.11p 21.11p 66888
04/10/2017 21.33p 21.33p 20.00p 21.33p 11478
03/10/2017 20.44p 21.77p 20.44p 21.33p 186658
02/10/2017 20.44p 20.44p 19.55p 20.44p 10028
29/09/2017 21.33p 21.33p 20.44p 20.44p 107362
28/09/2017 21.33p 21.33p 21.33p 21.33p 5588
27/09/2017 22.22p 22.22p 21.33p 21.33p 1939
26/09/2017 22.22p 22.22p 22.22p 22.22p 0
25/09/2017 22.22p 22.22p 22.22p 22.22p 0
22/09/2017 22.66p 22.66p 22.22p 22.22p 6157
21/09/2017 22.66p 22.66p 22.66p 22.66p 0
20/09/2017 23.11p 23.11p 22.66p 22.66p 11253
19/09/2017 23.11p 23.11p 23.11p 23.11p 4946
18/09/2017 23.11p 23.11p 23.11p 23.11p 23993
15/09/2017 23.11p 23.11p 21.77p 23.11p 163832
14/09/2017 23.11p 23.11p 23.11p 23.11p 5626
13/09/2017 23.11p 23.11p 23.11p 23.11p 0
12/09/2017 21.77p 23.11p 21.77p 23.11p 48751
11/09/2017 21.77p 21.77p 21.77p 21.77p 74790
08/09/2017 21.77p 21.77p 21.77p 21.77p 38402
07/09/2017 21.77p 21.77p 21.77p 21.77p 0
06/09/2017 21.77p 21.77p 21.77p 21.77p 1575
05/09/2017 21.77p 22.66p 21.77p 21.77p 0
04/09/2017 21.77p 21.77p 21.77p 21.77p 46898
01/09/2017 21.77p 21.77p 21.77p 21.77p 21903
31/08/2017 21.77p 22.22p 21.77p 21.77p 69485
30/08/2017 22.22p 22.22p 21.77p 21.77p 30572
29/08/2017 20.88p 23.55p 18.66p 22.22p 336792
25/08/2017 23.55p 23.55p 23.55p 23.55p 25031
24/08/2017 23.55p 23.55p 23.55p 23.55p 46653
23/08/2017 23.99p 23.99p 23.55p 23.55p 38352
22/08/2017 24.22p 24.22p 23.99p 23.99p 32592
21/08/2017 24.22p 24.22p 24.22p 24.22p 13737
18/08/2017 24.66p 24.66p 24.22p 24.22p 59630
17/08/2017 25.33p 25.33p 24.66p 24.66p 77769
16/08/2017 23.99p 25.33p 23.99p 25.33p 600744
15/08/2017 23.99p 23.99p 23.99p 23.99p 99197
14/08/2017 24.44p 24.44p 23.99p 23.99p 38910
11/08/2017 23.55p 24.44p 23.55p 24.44p 279996
10/08/2017 22.22p 23.55p 22.22p 23.55p 448480
09/08/2017 20.88p 22.22p 20.88p 22.22p 826372
08/08/2017 19.11p 21.33p 19.11p 20.88p 1106712
07/08/2017 18.44p 19.11p 18.44p 19.11p 198821
04/08/2017 19.33p 19.33p 18.22p 18.44p 236271
03/08/2017 20.00p 20.00p 19.33p 19.33p 146119
02/08/2017 20.22p 20.22p 19.33p 20.00p 400466
01/08/2017 22.22p 31.10p 17.33p 20.22p 3264572
31/07/2017 31.10p 31.10p 31.10p 31.10p 12888
28/07/2017 31.10p 31.10p 31.10p 31.10p 1125
27/07/2017 31.55p 31.55p 31.10p 31.10p 61034
26/07/2017 31.55p 31.55p 31.55p 31.55p 3387
25/07/2017 31.55p 31.55p 31.55p 31.55p 47875
24/07/2017 31.10p 31.55p 31.10p 31.55p 50353
21/07/2017 31.10p 31.10p 31.10p 31.10p 41914
20/07/2017 28.44p 31.10p 28.44p 31.10p 195547
19/07/2017 27.99p 28.44p 27.99p 28.44p 29653
18/07/2017 27.99p 27.99p 27.10p 27.99p 81219
17/07/2017 30.22p 30.22p 27.99p 27.99p 148471
14/07/2017 30.22p 30.22p 30.22p 30.22p 0
13/07/2017 30.22p 30.22p 30.22p 30.22p 0
12/07/2017 30.22p 30.22p 30.22p 30.22p 0
11/07/2017 30.66p 30.66p 30.22p 30.22p 279
10/07/2017 30.22p 30.66p 30.22p 30.66p 97418
07/07/2017 30.66p 30.66p 30.22p 30.22p 86845
06/07/2017 30.66p 31.55p 30.66p 30.66p 56619
05/07/2017 30.66p 30.66p 30.66p 30.66p 11625
04/07/2017 32.44p 32.44p 30.66p 30.66p 50524
03/07/2017 32.88p 32.88p 32.44p 32.44p 39201
30/06/2017 33.77p 33.77p 32.88p 32.88p 25201
29/06/2017 32.44p 34.66p 32.44p 33.77p 112721
28/06/2017 32.44p 32.44p 32.44p 32.44p 6253
27/06/2017 32.44p 32.44p 32.44p 32.44p 30401
26/06/2017 29.77p 32.88p 29.77p 32.44p 231526
23/06/2017 29.33p 29.77p 28.88p 29.77p 27800
22/06/2017 28.88p 28.88p 28.88p 28.88p 0
21/06/2017 29.33p 29.33p 28.88p 28.88p 0
20/06/2017 29.55p 29.55p 29.33p 29.33p 0
19/06/2017 29.55p 29.55p 29.55p 29.55p 0
16/06/2017 29.10p 30.13p 29.10p 29.55p 25157
15/06/2017 30.22p 30.22p 28.22p 29.10p 264998
14/06/2017 28.88p 30.77p 28.88p 30.22p 49815
13/06/2017 28.88p 28.88p 28.88p 28.88p 0
12/06/2017 28.88p 28.88p 28.88p 28.88p 0
09/06/2017 29.33p 29.33p 28.45p 28.88p 38224
08/06/2017 28.88p 29.63p 28.88p 29.33p 6752
07/06/2017 28.44p 30.22p 27.73p 28.88p 61844
06/06/2017 30.22p 30.22p 28.44p 28.44p 21059
05/06/2017 31.55p 31.99p 30.22p 30.22p 19447
02/06/2017 32.44p 32.44p 31.10p 31.55p 45853
01/06/2017 32.44p 32.44p 32.44p 32.44p 0
31/05/2017 32.44p 32.44p 31.99p 32.44p 96469
30/05/2017 32.44p 34.21p 32.10p 32.44p 127267
26/05/2017 32.88p 33.37p 32.10p 32.44p 80786
25/05/2017 32.88p 34.21p 32.88p 32.88p 7835
24/05/2017 32.88p 34.66p 32.44p 32.88p 505292
23/05/2017 32.88p 32.88p 32.88p 32.88p 0
22/05/2017 32.88p 34.21p 32.88p 32.88p 11253
19/05/2017 32.44p 33.77p 32.44p 32.88p 11088
18/05/2017 32.44p 34.21p 32.44p 32.44p 9393
17/05/2017 32.44p 32.88p 32.44p 32.44p 11253
16/05/2017 32.44p 32.57p 31.99p 32.44p 92993
15/05/2017 32.44p 32.57p 31.99p 32.44p 13091
12/05/2017 32.44p 32.53p 32.44p 32.44p 844
11/05/2017 32.44p 32.88p 32.44p 32.44p 42124
10/05/2017 32.44p 32.44p 32.36p 32.44p 17984
09/05/2017 32.44p 32.88p 32.36p 32.44p 13130
08/05/2017 32.44p 34.21p 32.35p 32.44p 16879
05/05/2017 32.44p 32.88p 32.21p 32.44p 54463
04/05/2017 32.44p 32.84p 31.99p 32.44p 11421
03/05/2017 32.44p 34.21p 32.44p 32.44p 0
02/05/2017 32.44p 32.88p 32.44p 32.44p 20797
28/04/2017 32.44p 32.88p 32.44p 32.44p 12352
27/04/2017 32.44p 32.88p 31.99p 32.44p 99023
26/04/2017 34.21p 34.21p 31.99p 32.44p 119921
25/04/2017 32.44p 35.55p 32.44p 34.21p 206165
24/04/2017 30.66p 33.77p 30.66p 32.44p 199673
21/04/2017 30.22p 31.90p 30.22p 30.66p 23572
20/04/2017 30.66p 30.88p 30.22p 30.22p 93475
19/04/2017 31.55p 31.73p 29.33p 30.66p 99231
18/04/2017 31.55p 31.73p 31.55p 31.55p 510
13/04/2017 31.55p 31.77p 31.55p 31.55p 70537
12/04/2017 31.55p 31.77p 31.42p 31.55p 50494
11/04/2017 31.10p 32.88p 31.10p 31.55p 426188
10/04/2017 29.77p 31.10p 29.33p 31.10p 76518
07/04/2017 31.10p 31.55p 29.77p 29.77p 65865
06/04/2017 28.44p 31.81p 28.08p 31.10p 310853
05/04/2017 23.55p 29.33p 23.55p 28.44p 1450936
04/04/2017 23.33p 23.33p 21.12p 22.22p 392373
03/04/2017 23.33p 23.48p 23.11p 23.33p 26688
31/03/2017 23.22p 23.55p 23.11p 23.33p 203193
30/03/2017 25.33p 25.33p 23.11p 23.22p 303286
29/03/2017 25.33p 25.68p 24.88p 25.33p 52642
28/03/2017 25.33p 25.77p 24.90p 25.33p 40489
27/03/2017 26.22p 26.22p 25.18p 25.33p 56067
24/03/2017 27.10p 27.10p 25.82p 26.22p 12866
23/03/2017 27.10p 27.10p 25.37p 27.10p 56488
22/03/2017 27.10p 27.22p 26.66p 27.10p 10791
21/03/2017 27.55p 27.55p 26.66p 27.55p 81092
20/03/2017 27.55p 27.55p 26.86p 27.55p 8886
17/03/2017 27.55p 27.82p 26.66p 27.55p 3860
16/03/2017 27.55p 27.55p 27.55p 27.55p 16879
15/03/2017 27.55p 27.55p 27.55p 27.55p 3251
14/03/2017 27.55p 27.55p 26.66p 27.55p 113
13/03/2017 27.55p 27.55p 27.55p 27.55p 9093
10/03/2017 27.55p 28.35p 27.55p 27.55p 171889
09/03/2017 27.55p 27.82p 26.66p 27.55p 6780
08/03/2017 27.55p 27.99p 27.55p 27.55p 4096
07/03/2017 27.99p 27.99p 27.55p 27.55p 455588
06/03/2017 27.99p 27.99p 27.55p 27.99p 14348
03/03/2017 27.99p 28.04p 27.55p 27.99p 187757
02/03/2017 27.99p 28.10p 27.99p 27.99p 9375
01/03/2017 27.99p 28.08p 27.55p 27.99p 38710
28/02/2017 27.99p 28.44p 27.55p 27.99p 32054
27/02/2017 27.99p 28.44p 27.55p 27.99p 343038
24/02/2017 27.99p 28.26p 27.55p 27.99p 63702
23/02/2017 28.88p 28.88p 27.55p 27.99p 26584
22/02/2017 28.88p 29.42p 27.66p 28.88p 10690
21/02/2017 28.88p 28.88p 28.88p 28.88p 0
20/02/2017 28.88p 29.52p 27.82p 28.88p 32257
17/02/2017 28.88p 28.88p 28.88p 28.88p 66
16/02/2017 28.88p 28.88p 28.88p 28.88p 0
15/02/2017 28.88p 29.52p 27.66p 28.88p 8864
14/02/2017 28.88p 29.52p 27.66p 28.88p 3189
13/02/2017 28.88p 29.55p 27.58p 28.88p 8426
10/02/2017 28.88p 28.88p 28.22p 28.88p 9756
09/02/2017 28.88p 29.55p 28.88p 28.88p 3320
08/02/2017 28.88p 28.88p 28.88p 28.88p 0
07/02/2017 28.88p 29.55p 28.88p 28.88p 332
06/02/2017 28.88p 30.22p 28.22p 28.88p 12434
03/02/2017 28.88p 28.88p 28.88p 28.88p 0
02/02/2017 28.44p 29.99p 28.44p 28.88p 339829
01/02/2017 29.33p 29.33p 28.44p 29.33p 10146
31/01/2017 29.77p 29.77p 28.22p 29.33p 1564113
30/01/2017 30.66p 31.99p 29.33p 29.77p 57760
27/01/2017 31.10p 31.10p 29.33p 30.66p 105399
26/01/2017 31.10p 31.10p 29.46p 31.10p 482
25/01/2017 31.10p 31.10p 29.46p 31.10p 5180
24/01/2017 31.10p 31.10p 29.46p 31.10p 1125
23/01/2017 31.10p 31.10p 29.55p 31.10p 1862
20/01/2017 31.10p 31.10p 29.42p 31.10p 54613
19/01/2017 31.10p 31.10p 31.10p 31.10p 0
18/01/2017 31.10p 31.10p 29.33p 31.10p 40920
17/01/2017 31.10p 31.81p 29.37p 31.10p 39338
16/01/2017 30.22p 31.10p 29.37p 31.10p 11592
13/01/2017 30.22p 30.22p 30.22p 30.22p 0
12/01/2017 30.22p 30.88p 29.37p 30.22p 39996
11/01/2017 30.22p 30.22p 29.36p 30.22p 13953
10/01/2017 30.22p 30.33p 29.36p 30.22p 2266
09/01/2017 30.22p 30.22p 29.44p 30.22p 10474
06/01/2017 30.22p 30.88p 29.55p 30.22p 5945
05/01/2017 30.22p 30.42p 30.22p 30.22p 22977
04/01/2017 30.22p 30.42p 29.33p 30.22p 24112
03/01/2017 30.22p 30.22p 30.22p 30.22p 0
30/12/2016 30.22p 30.42p 30.22p 30.22p 289
29/12/2016 30.22p 31.10p 29.33p 30.22p 46351
28/12/2016 30.22p 30.22p 29.42p 30.22p 3787
23/12/2016 30.22p 30.22p 30.22p 30.22p 0
22/12/2016 30.22p 30.22p 28.88p 30.22p 190
21/12/2016 30.66p 31.30p 29.33p 30.22p 8657

*Close Price adjusted for both dividends and splits