Rapid Nutrition PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	0.074	0.122	0.074	0.086	86,000.00	52
2022-05-03	0.062	0.074	0.062	0.074	74,000.00	20
2022-05-02	0.065	0.075	0.058	0.059	58,500.00	22
2022-04-29	0.063	0.074	0.054	0.061	61,000.00	24
2022-04-28	0.050	0.064	0.045	0.058	57,500.00	11
2022-04-27	0.046	0.060	0.043	0.050	50,000.00	21
2022-04-26	0.063	0.063	0.037	0.040	40,000.00	13
2022-04-25	0.062	0.067	0.052	0.061	61,000.00	11
2022-04-22	0.066	0.084	0.050	0.058	58,000.00	33
2022-04-21	0.036	0.076	0.034	0.072	72,000.00	75
2022-04-20	0.024	0.034	0.022	0.033	33,000.00	29
2022-04-19	0.022	0.024	0.020	0.022	22,000.00	4
2022-04-14	0.022	0.024	0.021	0.021	21,000.00	2
2022-04-13	0.024	0.024	0.021	0.023	22,500.00	4
2022-04-12	0.019	0.026	0.019	0.024	24,000.00	16
2022-04-11	0.019	0.020	0.018	0.019	18,500.00	4
2022-04-08	0.021	0.023	0.018	0.018	18,000.00	13
2022-04-07	0.027	0.030	0.020	0.020	20,000.00	15
2022-04-06	0.018	0.034	0.017	0.028	27,500.00	31
2022-04-05	0.018	0.020	0.017	0.018	17,500.00	1
2022-04-04	0.018	0.020	0.018	0.018	18,000.00	1
2022-04-01	0.017	0.019	0.017	0.017	17,000.00	1
2022-03-31	0.021	0.023	0.018	0.018	17,500.00	8
2022-03-30	0.020	0.020	0.018	0.019	18,500.00	2
2022-03-29	0.019	0.020	0.018	0.020	19,500.00	2
2022-03-28	0.020	0.023	0.018	0.019	19,000.00	5
2022-03-25	0.020	0.020	0.019	0.020	20,000.00	0
2022-03-24	0.021	0.023	0.018	0.020	19,500.00	3
2022-03-23	0.023	0.028	0.019	0.021	20,500.00	22
2022-03-22	0.023	0.024	0.021	0.023	22,500.00	1
2022-03-21	0.026	0.026	0.022	0.023	22,500.00	6
2022-03-18	0.030	0.030	0.025	0.025	25,000.00	5
2022-03-17	0.032	0.035	0.028	0.030	30,000.00	5
2022-03-16	0.032	0.037	0.029	0.032	31,500.00	6
2022-03-15	0.035	0.035	0.031	0.032	32,000.00	2
2022-03-14	0.037	0.039	0.032	0.033	33,000.00	3
2022-03-11	0.040	0.041	0.033	0.037	36,500.00	2
2022-03-10	0.043	0.043	0.039	0.040	40,000.00	1
2022-03-09	0.040	0.048	0.039	0.040	39,500.00	1
2022-03-08	0.043	0.053	0.037	0.037	37,000.00	4
2022-03-07	0.046	0.048	0.036	0.041	41,000.00	4
2022-03-04	0.040	0.041	0.032	0.034	34,000.00	2
2022-03-03	0.044	0.047	0.040	0.042	42,000.00	1
2022-03-02	0.053	0.053	0.042	0.045	45,000.00	3
2022-03-01	0.060	0.065	0.048	0.048	47,500.00	3
2022-02-28	0.049	0.069	0.049	0.057	56,500.00	4
2022-02-25	0.054	0.086	0.043	0.052	51,500.00	7
2022-02-24	0.070	0.079	0.048	0.050	50,000.00	4
2022-02-23	0.091	0.111	0.073	0.080	80,000.00	4
2022-02-22	0.112	0.165	0.092	0.092	92,000.00	6
2022-02-21	0.190	0.190	0.115	0.121	121,000.00	4
2022-02-18	0.250	0.272	0.153	0.165	165,000.00	6
2022-02-17	0.103	0.324	0.098	0.200	200,000.00	10
2022-02-16	0.043	0.092	0.043	0.092	92,000.00	7
2022-02-15	0.022	0.062	0.021	0.040	40,000.00	5
2022-02-14	0.022	0.023	0.021	0.021	21,000.00	0
2022-02-11	0.022	0.022	0.022	0.022	22,000.00	0
2022-02-10	0.022	0.022	0.022	0.022	22,000.00	0
2022-02-09	0.028	0.029	0.021	0.022	22,000.00	0
2022-02-08	0.022	0.030	0.022	0.028	27,500.00	0

← NewerPage 20 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.