Rapid Nutrition PLC Recent Share Price (LSE:0RNS)

LSE:0RNS - Rapid Nutrition PLC Rapid Nutrition PLC
Sector: Industrials, Industry: Environmental & Facilities Services

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Feb 2022	EUR	0.054	0.0845	0.048	0.055	0.055	+0.002 (+3.77%)	734,476
24 Feb 2022	EUR	0.064	0.077	0.0475	0.053	0.053	-0.027 (-33.75%)	191,901
23 Feb 2022	EUR	0.085	0.11	0.0745	0.08	0.08	-0.039 (-32.77%)	155,301
22 Feb 2022	EUR	0.119	0.163	0.107	0.119	0.119	-0.007 (-5.56%)	101,226
21 Feb 2022	EUR	0.151	0.17	0.116	0.126	0.126	-0.029 (-18.71%)	116,384
18 Feb 2022	EUR	0.252	0.276	0.155	0.155	0.155	-0.067 (-30.18%)	526,959
17 Feb 2022	EUR	0.101	0.324	0.101	0.222	0.222	+0.135 (+155.17%)	1,603,048
16 Feb 2022	EUR	0.043	0.087	0.04	0.087	0.087	+0.042 (+93.33%)	389,246
15 Feb 2022	EUR	0.03	0.062	0.022	0.045	0.045	+0.024 (+114.29%)	495,223
14 Feb 2022	EUR	0.0225	0.023	0.021	0.021	0.021	-0.004 (-16%)	7,631
10 Feb 2022	EUR	0.025	0.025	0.021	0.025	0.025	+0.003 (+13.64%)	28,016
9 Feb 2022	EUR	0.028	0.028	0.0215	0.022	0.022	-0.005 (-18.52%)	90,695
8 Feb 2022	EUR	0.0215	0.0285	0.0215	0.027	0.027	+0.004 (+17.39%)	63,762
7 Feb 2022	EUR	0.023	0.023	0.023	0.023	0.023	+0.003 (+12.20%)	140
4 Feb 2022	EUR	0.0205	0.0205	0.0205	0.0205	0.0205	-0.003 (-10.87%)	20
3 Feb 2022	EUR	0.02	0.023	0.02	0.023	0.023	-0.001 (-4.17%)	90
2 Feb 2022	EUR	0.025	0.025	0.024	0.024	0.024	-0.001 (-4%)	11,104
1 Feb 2022	EUR	0.0225	0.025	0.0225	0.025	0.025	-0.035 (-58.33%)	2,375
15 Dec 2021	EUR	0.06	0.06	0.06	0.06	0.06	0.0 (0.0%)	150
6 Dec 2021	EUR	0.06	0.06	0.06	0.06	0.06	-0.01 (-14.29%)	15
3 Dec 2021	EUR	0.07	0.07	0.07	0.07	0.07	-0.01 (-12.50%)	270
15 Nov 2021	EUR	0.08	0.08	0.06	0.08	0.08	0.0 (0.0%)	5,644
12 Nov 2021	EUR	0.08	0.08	0.08	0.08	0.08	+0.01 (+14.29%)	233
4 Nov 2021	EUR	0.06	0.08	0.06	0.07	0.07	0.0 (0.0%)	170
22 Oct 2021	EUR	0.07	0.07	0.06	0.07	0.07	-0.01 (-12.50%)	2,034
11 Oct 2021	EUR	0.08	0.08	0.07	0.08	0.08	0.0 (0.0%)	195
5 Oct 2021	EUR	0.08	0.08	0.08	0.08	0.08	0.0 (0.0%)	40
4 Oct 2021	EUR	0.07	0.08	0.07	0.08	0.08	0.0 (0.0%)	3,797
28 Sep 2021	EUR	0.08	0.08	0.08	0.08	0.08	+0.01 (+14.29%)	211
23 Sep 2021	EUR	0.07	0.07	0.06	0.07	0.07	-0.01 (-12.50%)	1,002

Unicorn Response |