Rapid Nutrition PLC (0RNS.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10 |
| 25 Jul 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 1 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 0.0278 | 407 |
| 22 Jul 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 12 |
| 19 Jul 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 101 |
| 18 Jul 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 100 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 4 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 11 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 12 |
| 28 Jun 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 27 |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 0.0348 | 17 |
| 25 Jun 2024 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 0.0344 | 5 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 0.0482 | 17 |
| 17 Jun 2024 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 0.0496 | 2 |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 0.0607 | 317 |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 0.0641 | 500 |
| 28 May 2024 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 10 |
| 24 May 2024 | 0.0612 | 0.0619 | 0.0612 | 0.0618 | 0.0618 | 190 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 0.0612 | 9 |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 0.0682 | 1 |
| 17 May 2024 | 0.0682 | 0.0684 | 0.0682 | 0.0684 | 0.0684 | 166 |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | 0.0682 | 0.0705 | 0.0682 | 0.0705 | 0.0705 | 193 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 23 |
| 10 May 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 43 |
| 09 May 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 3,826 |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 0.0699 | 0.0700 | 0.0699 | 0.0700 | 0.0700 | 524 |
| 03 May 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 25 |
| 02 May 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,635 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 29 Apr 2024 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 0.0834 | 41 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 0.0911 | 10 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 0.0961 | 65 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 0.1120 | 0.1120 | 0.1030 | 0.1030 | 0.1030 | 1,063 |
| 15 Apr 2024 | 0.1060 | 0.1125 | 0.1060 | 0.1125 | 0.1125 | 198 |
| 12 Apr 2024 | 0.0973 | 0.0973 | 0.0973 | 0.0973 | 0.0973 | 11 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 0.1059 | 0.1059 | 0.1059 | 0.1059 | 0.1059 | 29 |
| 09 Apr 2024 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 0.1190 | 3 |
| 08 Apr 2024 | 0.1102 | 0.1250 | 0.1083 | 0.1083 | 0.1083 | 716 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 0.0702 | 5 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 0.0731 | 138 |
| 28 Mar 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 327 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 0.0770 | 6 |
| 22 Mar 2024 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 0.0810 | 8 |
| 21 Mar 2024 | 0.0950 | 0.0950 | 0.0880 | 0.0880 | 0.0880 | 308 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 0.1067 | 0.1221 | 0.1067 | 0.1181 | 0.1181 | 615 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 0.0850 | 0.0879 | 0.0850 | 0.0855 | 0.0855 | 148 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 0.0606 | 0.0630 | 0.0606 | 0.0630 | 0.0630 | 577 |
| 11 Mar 2024 | 0.0620 | 0.0620 | 0.0600 | 0.0600 | 0.0600 | 10 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 0.0663 | 377 |
| 06 Mar 2024 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 0.0662 | 40 |
| 05 Mar 2024 | 0.0651 | 0.0651 | 0.0615 | 0.0615 | 0.0615 | 101 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.