Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Rapid Nutrition (0RNS) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Dec 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 5,091
17th Dec 2025 (Wed) 0.0026 0.0026 0.0026 0.0026 1
16th Dec 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 16,446
15th Dec 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 17,634
12th Dec 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 6,208
11th Dec 2025 (Thu) 0.0026 0.0026 0.0026 0.0026 32,828
10th Dec 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 45,268
9th Dec 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 4,155
8th Dec 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 29,109
5th Dec 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 46,051
4th Dec 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 87,744
3rd Dec 2025 (Wed) 0.0025 0.0025 0.0025 0.0025 76,737
2nd Dec 2025 (Tue) 0.0025 0.0025 0.0025 0.0025 231,352
1st Dec 2025 (Mon) 0.0025 0.0025 0.0025 0.0025 0
28th Nov 2025 (Fri) 0.0025 0.0025 0.0025 0.0025 216,227
27th Nov 2025 (Thu) 0.0025 0.0025 0.0025 0.0025 153,072
26th Nov 2025 (Wed) 0.0028 0.0028 0.0028 0.0028 341,583
25th Nov 2025 (Tue) 0.0027 0.0027 0.0027 0.0027 51,506
24th Nov 2025 (Mon) 0.0027 0.0027 0.0027 0.0027 81,699
21st Nov 2025 (Fri) 0.0027 0.0027 0.0027 0.0027 1,232,919
20th Nov 2025 (Thu) 0.0027 0.0027 0.0027 0.0027 103,735
19th Nov 2025 (Wed) 0.0027 0.0027 0.0027 0.0027 72,741
18th Nov 2025 (Tue) 0.0028 0.0028 0.0028 0.0028 20,931
17th Nov 2025 (Mon) 0.0028 0.0028 0.0028 0.0028 0
14th Nov 2025 (Fri) 0.0028 0.0028 0.0028 0.0028 75,755
13th Nov 2025 (Thu) 0.0028 0.0028 0.0028 0.0028 224,826
12th Nov 2025 (Wed) 0.0028 0.0028 0.0028 0.0028 8
11th Nov 2025 (Tue) 0.0031 0.0031 0.0031 0.0031 666,781
10th Nov 2025 (Mon) 0.0031 0.0031 0.0031 0.0031 131,405
7th Nov 2025 (Fri) 0.0033 0.0033 0.0033 0.0033 191,971
6th Nov 2025 (Thu) 0.0033 0.0033 0.0033 0.0033 322,794
5th Nov 2025 (Wed) 0.0033 0.0033 0.0033 0.0033 2,572
4th Nov 2025 (Tue) 0.0033 0.0033 0.0033 0.0033 91,022
3rd Nov 2025 (Mon) 0.0033 0.0033 0.0033 0.0033 9,182
31st Oct 2025 (Fri) 0.0035 0.0035 0.0035 0.0035 5,479
30th Oct 2025 (Thu) 0.0035 0.0035 0.0035 0.0035 89,271
29th Oct 2025 (Wed) 0.0035 0.0035 0.0035 0.0035 28,628
28th Oct 2025 (Tue) 0.0045 0.0045 0.0045 0.0045 420,901
27th Oct 2025 (Mon) 0.0045 0.0045 0.0045 0.0045 152,852
24th Oct 2025 (Fri) 0.0045 0.0045 0.0045 0.0045 426,223
23rd Oct 2025 (Thu) 0.0045 0.0045 0.0045 0.0045 21,880
22nd Oct 2025 (Wed) 0.0045 0.0045 0.0045 0.0045 195,942
21st Oct 2025 (Tue) 0.0045 0.0045 0.0045 0.0045 392,404
20th Oct 2025 (Mon) 0.0045 0.0045 0.0045 0.0045 161,467
FTSE 100 Latest
Value9,837.77
Change63.45