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 Apr 2025 (Fri) 0.0068 0.0068 0.0068 0.0068 0
17th Apr 2025 (Thu) 0.0068 0.0068 0.0068 0.0068 25,434
16th Apr 2025 (Wed) 0.0068 0.0068 0.0068 0.0068 6,280
15th Apr 2025 (Tue) 0.0067 0.0067 0.0067 0.0067 9,000
14th Apr 2025 (Mon) 0.0067 0.0067 0.0067 0.0067 27
11th Apr 2025 (Fri) 0.007 0.007 0.007 0.007 0
10th Apr 2025 (Thu) 0.007 0.007 0.007 0.007 0
9th Apr 2025 (Wed) 0.007 0.007 0.007 0.007 21,901
8th Apr 2025 (Tue) 0.007 0.007 0.007 0.007 20,415
7th Apr 2025 (Mon) 0.0068 0.0068 0.0068 0.0068 63,131
4th Apr 2025 (Fri) 0.0068 0.0068 0.0068 0.0068 28,047
3rd Apr 2025 (Thu) 0.0066 0.0066 0.0066 0.0066 26,722
2nd Apr 2025 (Wed) 0.0066 0.0066 0.0066 0.0066 2,296
1st Apr 2025 (Tue) 0.0066 0.0066 0.0066 0.0066 69,344
31st Mar 2025 (Mon) 0.0066 0.0066 0.0066 0.0066 9,684
28th Mar 2025 (Fri) 0.0078 0.0078 0.0078 0.0078 35,375
27th Mar 2025 (Thu) 0.0078 0.0078 0.0078 0.0078 26,452
26th Mar 2025 (Wed) 0.0078 0.0078 0.0078 0.0078 54,765
25th Mar 2025 (Tue) 0.0078 0.0078 0.0078 0.0078 844
24th Mar 2025 (Mon) 0.0078 0.0078 0.0078 0.0078 5,111
21st Mar 2025 (Fri) 0.0078 0.0078 0.0078 0.0078 24,018
20th Mar 2025 (Thu) 0.0078 0.0078 0.0078 0.0078 15,347
19th Mar 2025 (Wed) 0.0078 0.0078 0.0078 0.0078 0
18th Mar 2025 (Tue) 0.0078 0.0078 0.0078 0.0078 62,216
17th Mar 2025 (Mon) 0.0082 0.0082 0.0082 0.0082 35,224
14th Mar 2025 (Fri) 0.009 0.009 0.009 0.009 7,394
13th Mar 2025 (Thu) 0.0114 0.0114 0.0114 0.0114 43,835
12th Mar 2025 (Wed) 0.0114 0.0114 0.0114 0.0114 36,715
11th Mar 2025 (Tue) 0.0114 0.0114 0.0114 0.0114 43,100
10th Mar 2025 (Mon) 0.0114 0.0114 0.0114 0.0114 17,612
7th Mar 2025 (Fri) 0.0126 0.0126 0.0126 0.0126 9,347
6th Mar 2025 (Thu) 0.0126 0.0126 0.0126 0.0126 12,824
5th Mar 2025 (Wed) 0.0126 0.0126 0.0126 0.0126 7,119
4th Mar 2025 (Tue) 0.0126 0.0126 0.0126 0.0126 6,731
3rd Mar 2025 (Mon) 0.0126 0.0126 0.0126 0.0126 6,857
28th Feb 2025 (Fri) 0.0126 0.0126 0.0126 0.0126 9
27th Feb 2025 (Thu) 0.0172 0.0172 0.0172 0.0172 0
26th Feb 2025 (Wed) 0.0172 0.0172 0.0172 0.0172 7,894
25th Feb 2025 (Tue) 0.0172 0.0172 0.0172 0.0172 4,498
24th Feb 2025 (Mon) 0.0172 0.0172 0.0172 0.0172 22,345
21st Feb 2025 (Fri) 0.0172 0.0172 0.0172 0.0172 0
20th Feb 2025 (Thu) 0.0172 0.0172 0.0172 0.0172 100
FTSE 100 Latest
Value8,275.66
Change0.00