Rapid Nutrition PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	0.010	0.010	0.009	0.010	10,000.00	3
2022-10-18	0.009	0.010	0.009	0.010	10,000.00	6
2022-10-17	0.009	0.009	0.009	0.009	9,000.00	3
2022-10-14	0.010	0.010	0.009	0.009	8,500.00	4
2022-10-13	0.009	0.010	0.009	0.010	9,500.00	3
2022-10-12	0.010	0.010	0.009	0.009	9,000.00	4
2022-10-11	0.010	0.011	0.009	0.009	9,000.00	10
2022-10-10	0.010	0.012	0.009	0.011	10,500.00	10
2022-10-07	0.010	0.010	0.009	0.010	9,500.00	2
2022-10-06	0.009	0.010	0.009	0.010	10,000.00	3
2022-10-05	0.009	0.010	0.009	0.009	9,000.00	7
2022-10-04	0.011	0.011	0.009	0.010	9,500.00	11
2022-10-03	0.010	0.012	0.010	0.011	10,500.00	11
2022-09-30	0.011	0.011	0.010	0.010	10,000.00	3
2022-09-29	0.010	0.011	0.009	0.010	10,000.00	9
2022-09-28	0.010	0.011	0.009	0.011	10,500.00	4
2022-09-27	0.010	0.010	0.009	0.010	9,500.00	6
2022-09-26	0.012	0.013	0.009	0.010	10,000.00	12
2022-09-23	0.009	0.012	0.009	0.012	11,500.00	18
2022-09-22	0.009	0.009	0.009	0.009	8,500.00	2
2022-09-21	0.010	0.011	0.009	0.009	8,500.00	9
2022-09-20	0.010	0.011	0.009	0.010	10,000.00	15
2022-09-19	0.010	0.011	0.009	0.010	9,500.00	7
2022-09-16	0.009	0.010	0.008	0.010	9,500.00	20
2022-09-15	0.011	0.011	0.009	0.009	9,000.00	11
2022-09-14	0.011	0.013	0.010	0.011	10,500.00	25
2022-09-13	0.011	0.011	0.010	0.011	11,000.00	8
2022-09-12	0.012	0.013	0.010	0.010	10,000.00	13
2022-09-09	0.012	0.014	0.011	0.012	11,500.00	27
2022-09-08	0.014	0.014	0.012	0.013	12,500.00	7
2022-09-07	0.014	0.015	0.013	0.013	13,000.00	11
2022-09-06	0.018	0.019	0.014	0.015	14,500.00	21
2022-09-05	0.018	0.018	0.016	0.017	16,500.00	6
2022-09-02	0.018	0.018	0.016	0.017	17,000.00	6
2022-09-01	0.018	0.019	0.017	0.018	17,500.00	4
2022-08-31	0.019	0.020	0.018	0.018	18,000.00	9
2022-08-30	0.018	0.022	0.018	0.018	18,000.00	8
2022-08-29	0.019	0.019	0.017	0.018	18,000.00	2
2022-08-26	0.021	0.021	0.018	0.019	18,500.00	12
2022-08-25	0.017	0.023	0.016	0.022	21,500.00	26
2022-08-24	0.017	0.017	0.015	0.017	16,500.00	5
2022-08-23	0.017	0.017	0.012	0.017	16,500.00	29
2022-08-22	0.019	0.019	0.018	0.018	18,000.00	2
2022-08-19	0.018	0.019	0.018	0.019	18,500.00	8
2022-08-18	0.018	0.019	0.017	0.018	17,500.00	6
2022-08-17	0.020	0.021	0.018	0.018	18,000.00	13
2022-08-16	0.020	0.020	0.019	0.020	20,000.00	11
2022-08-15	0.022	0.022	0.019	0.020	20,000.00	9
2022-08-12	0.020	0.022	0.020	0.021	21,000.00	10
2022-08-11	0.020	0.021	0.019	0.020	20,000.00	8
2022-08-10	0.023	0.023	0.019	0.020	20,000.00	14
2022-08-09	0.022	0.027	0.021	0.023	22,500.00	28
2022-08-08	0.021	0.022	0.020	0.020	20,000.00	5
2022-08-05	0.020	0.021	0.018	0.021	21,000.00	11
2022-08-04	0.020	0.021	0.019	0.020	19,500.00	6
2022-08-03	0.021	0.022	0.019	0.020	19,500.00	9
2022-08-02	0.021	0.024	0.019	0.020	20,000.00	15
2022-08-01	0.022	0.023	0.019	0.021	20,500.00	8
2022-07-29	0.023	0.027	0.021	0.022	22,000.00	16
2022-07-28	0.025	0.026	0.022	0.023	23,000.00	10

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.