UK markets close in 1 hour 22 minutes

Rapid Nutrition PLC (0RNS.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.0911-0.0050 (-5.20%)
As of 02:07PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.09110.09110.09110.09110.091120
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 20240.09610.09610.09610.09610.096165
17 Apr 2024------
16 Apr 20240.11200.11200.10300.10300.10301,063
15 Apr 20240.10600.11250.10600.11250.1125198
12 Apr 20240.09730.09730.09730.09730.097311
11 Apr 2024------
10 Apr 20240.10590.10590.10590.10590.105929
09 Apr 20240.11900.11900.11900.11900.11903
08 Apr 20240.11020.12500.10830.10830.1083716
05 Apr 2024------
04 Apr 20240.07020.07020.07020.07020.07025
03 Apr 2024------
02 Apr 20240.07310.07310.07310.07310.0731138
28 Mar 20240.07900.07900.07900.07900.0790327
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.07700.07700.07700.07700.07706
22 Mar 20240.08100.08100.08100.08100.08108
21 Mar 20240.09500.09500.08800.08800.0880308
20 Mar 2024------
19 Mar 2024------
18 Mar 20240.10670.12210.10670.11810.1181615
15 Mar 2024------
14 Mar 20240.08500.08790.08500.08550.0855148
13 Mar 2024------
12 Mar 20240.06060.06300.06060.06300.0630577
11 Mar 20240.06200.06200.06000.06000.060010
08 Mar 2024------
07 Mar 20240.06630.06630.06630.06630.0663377
06 Mar 20240.06620.06620.06620.06620.066240
05 Mar 20240.06510.06510.06150.06150.0615101
04 Mar 20240.06900.06900.06630.06630.0663963
01 Mar 20240.06500.06500.06500.06500.065086
29 Feb 20240.06260.06260.06260.06260.06263
28 Feb 20240.06800.06800.06800.06800.06805
27 Feb 20240.07900.07900.07600.07600.0760133
26 Feb 2024------
23 Feb 20240.08600.08600.08600.08600.08601,000
22 Feb 20240.09130.09130.09000.09000.09001,018
21 Feb 2024------
20 Feb 20240.10000.10000.10000.10000.1000200
19 Feb 20240.09150.09150.09050.09050.0905907
16 Feb 20240.10000.11000.10000.11000.1100104
15 Feb 20240.09300.10000.09300.09800.0980196
14 Feb 20240.09400.09400.09400.09400.09403
13 Feb 20240.12500.12500.11500.11500.1150424
12 Feb 20240.13120.16000.13000.13000.13004,334
09 Feb 20240.08000.08800.07900.07900.07901,855
08 Feb 20240.09000.09000.07900.08000.08005,848
07 Feb 20240.09000.09000.09000.09000.0900634
06 Feb 20240.09100.09100.09000.09100.0910193
05 Feb 20240.09000.09000.09000.09000.0900593
02 Feb 20240.07200.09400.07200.09400.0940351
01 Feb 20240.08020.08020.08020.08020.080266
31 Jan 20240.08000.08000.08000.08000.0800903
30 Jan 20240.08800.08800.08800.08800.088060
29 Jan 20240.08480.08480.08480.08480.0848135
26 Jan 20240.07000.11270.07000.08030.08031,572
25 Jan 20240.06200.07100.06200.07100.0710171
24 Jan 2024------
23 Jan 2024------
22 Jan 20240.07000.07000.07000.07000.07001,000
19 Jan 20240.07000.08900.07000.07200.07202,394
18 Jan 20240.07380.07380.07000.07000.0700650
17 Jan 20240.06010.06100.06010.06100.0610532
16 Jan 20240.07000.07000.07000.07000.07002,170
15 Jan 2024------
12 Jan 2024------
12 Jan 20240.001:1 Stock split
11 Jan 20240.10000.10000.10000.10000.100017
10 Jan 2024------
09 Jan 20240.10000.10000.10000.10000.1000271
08 Jan 20240.10000.10000.10000.10000.10003,043
05 Jan 20240.10000.10000.10000.10000.10001,675
04 Jan 20240.10000.10000.10000.10000.10001
03 Jan 20240.10000.10000.10000.10000.1000366
02 Jan 20240.10000.10000.10000.10000.1000205
29 Dec 20230.10000.10000.10000.10000.10001,041
28 Dec 20230.10000.10000.10000.10000.1000686
27 Dec 20230.10000.10000.10000.10000.10002,281
22 Dec 20230.10000.10000.10000.10000.10008,317
21 Dec 20230.10000.10000.10000.10000.10006,421
20 Dec 2023------
19 Dec 2023------
18 Dec 2023------
15 Dec 2023------
14 Dec 2023------
13 Dec 2023------
12 Dec 2023------
11 Dec 2023------
08 Dec 2023------
07 Dec 2023------
06 Dec 2023------
05 Dec 20230.10000.10000.10000.10000.1000454
04 Dec 2023------
01 Dec 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...