Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-27	0.029	0.029	0.024	0.025	24,500.00	9
2022-07-26	0.029	0.029	0.028	0.029	28,500.00	2
2022-07-25	0.030	0.030	0.028	0.029	29,000.00	1
2022-07-22	0.030	0.031	0.029	0.030	30,000.00	2
2022-07-21	0.028	0.031	0.028	0.030	30,000.00	2
2022-07-20	0.030	0.030	0.028	0.029	29,000.00	3
2022-07-19	0.031	0.032	0.030	0.030	30,000.00	2
2022-07-18	0.031	0.032	0.029	0.031	31,000.00	6
2022-07-15	0.032	0.033	0.029	0.029	29,000.00	4
2022-07-14	0.032	0.035	0.031	0.032	32,000.00	6
2022-07-13	0.035	0.036	0.031	0.033	32,500.00	7
2022-07-12	0.029	0.035	0.028	0.034	33,500.00	14
2022-07-11	0.029	0.029	0.027	0.029	28,500.00	2
2022-07-08	0.028	0.030	0.028	0.028	28,000.00	4
2022-07-07	0.028	0.030	0.027	0.028	27,500.00	3
2022-07-06	0.031	0.032	0.028	0.028	28,000.00	4
2022-07-05	0.031	0.032	0.028	0.031	31,000.00	7
2022-07-04	0.031	0.033	0.029	0.029	29,000.00	5
2022-07-01	0.032	0.035	0.030	0.031	31,000.00	9
2022-06-30	0.043	0.043	0.031	0.033	33,000.00	30
2022-06-29	0.032	0.043	0.032	0.040	40,000.00	37
2022-06-28	0.027	0.033	0.027	0.031	31,000.00	8
2022-06-27	0.027	0.029	0.026	0.028	28,000.00	4
2022-06-24	0.025	0.030	0.024	0.027	27,000.00	15
2022-06-23	0.026	0.027	0.022	0.026	25,500.00	11
2022-06-22	0.024	0.026	0.022	0.026	25,500.00	3
2022-06-21	0.024	0.026	0.022	0.024	23,500.00	6
2022-06-20	0.027	0.028	0.022	0.024	24,000.00	7
2022-06-17	0.023	0.027	0.021	0.025	25,000.00	7
2022-06-16	0.027	0.029	0.022	0.023	23,000.00	7
2022-06-15	0.024	0.030	0.024	0.027	26,500.00	11
2022-06-14	0.029	0.030	0.024	0.026	26,000.00	5
2022-06-13	0.031	0.032	0.028	0.029	29,000.00	9
2022-06-10	0.033	0.034	0.030	0.032	31,500.00	4
2022-06-09	0.032	0.037	0.031	0.034	33,500.00	8
2022-06-08	0.033	0.034	0.031	0.034	33,500.00	6
2022-06-07	0.036	0.039	0.033	0.034	33,500.00	9
2022-06-06	0.036	0.041	0.035	0.038	38,000.00	8
2022-06-03	0.042	0.042	0.036	0.036	36,000.00	7
2022-06-02	0.042	0.045	0.039	0.041	41,000.00	4
2022-06-01	0.042	0.045	0.041	0.042	41,500.00	3
2022-05-31	0.045	0.046	0.040	0.043	42,500.00	5
2022-05-30	0.050	0.054	0.044	0.045	44,500.00	10
2022-05-27	0.045	0.058	0.044	0.046	46,000.00	32
2022-05-26	0.036	0.045	0.033	0.044	43,500.00	12
2022-05-25	0.038	0.042	0.033	0.035	34,500.00	9
2022-05-24	0.041	0.044	0.034	0.037	37,000.00	7
2022-05-23	0.043	0.047	0.038	0.041	40,500.00	9
2022-05-20	0.049	0.051	0.043	0.043	43,000.00	10
2022-05-19	0.048	0.054	0.043	0.049	48,500.00	21
2022-05-18	0.044	0.050	0.041	0.043	42,500.00	9
2022-05-17	0.048	0.049	0.041	0.044	44,000.00	12
2022-05-16	0.045	0.050	0.039	0.047	47,000.00	17
2022-05-13	0.055	0.056	0.043	0.044	44,000.00	20
2022-05-12	0.056	0.063	0.049	0.052	51,500.00	14
2022-05-11	0.062	0.069	0.049	0.053	53,000.00	14
2022-05-10	0.086	0.087	0.060	0.063	62,500.00	15
2022-05-09	0.092	0.104	0.079	0.083	83,000.00	18
2022-05-06	0.074	0.092	0.068	0.090	90,000.00	22
2022-05-05	0.080	0.092	0.063	0.070	70,000.00	25

← NewerPage 19 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.