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
21st Jul 2025 (Mon) 0.007 0.007 0.007 0.007 15,896
18th Jul 2025 (Fri) 0.0069 0.0069 0.0069 0.0069 536,295
17th Jul 2025 (Thu) 0.0069 0.0069 0.0069 0.0069 339,018
16th Jul 2025 (Wed) 0.0069 0.0069 0.0069 0.0069 896,819
15th Jul 2025 (Tue) 0.0073 0.0073 0.0073 0.0073 311,745
14th Jul 2025 (Mon) 0.0073 0.0073 0.0073 0.0073 442,410
11th Jul 2025 (Fri) 0.0073 0.0073 0.0073 0.0073 70,567
10th Jul 2025 (Thu) 0.0073 0.0073 0.0073 0.0073 75,913
9th Jul 2025 (Wed) 0.0073 0.0073 0.0073 0.0073 5,767
8th Jul 2025 (Tue) 0.0073 0.0073 0.0073 0.0073 131,826
7th Jul 2025 (Mon) 0.0073 0.0073 0.0073 0.0073 58,265
4th Jul 2025 (Fri) 0.0077 0.0077 0.0077 0.0077 95,295
3rd Jul 2025 (Thu) 0.0077 0.0077 0.0077 0.0077 65,745
2nd Jul 2025 (Wed) 0.0084 0.0084 0.0084 0.0084 91,694
1st Jul 2025 (Tue) 0.0084 0.0084 0.0084 0.0084 471,474
30th Jun 2025 (Mon) 0.0074 0.0074 0.0074 0.0074 639,995
27th Jun 2025 (Fri) 0.0074 0.0074 0.0074 0.0074 202,506
26th Jun 2025 (Thu) 0.0079 0.0079 0.0079 0.0079 108,162
25th Jun 2025 (Wed) 0.0085 0.0085 0.0085 0.0085 954,103
24th Jun 2025 (Tue) 0.0085 0.0085 0.0085 0.0085 1,696,896
23rd Jun 2025 (Mon) 0.0085 0.0085 0.0085 0.0085 596,214
20th Jun 2025 (Fri) 0.0085 0.0085 0.0085 0.0085 741,484
19th Jun 2025 (Thu) 0.0033 0.0033 0.0033 0.0033 1,264,058
18th Jun 2025 (Wed) 0.0033 0.0033 0.0033 0.0033 6,734,665
17th Jun 2025 (Tue) 0.0033 0.0033 0.0033 0.0033 1,484,064
16th Jun 2025 (Mon) 0.0033 0.0033 0.0033 0.0033 5,238,007
13th Jun 2025 (Fri) 0.0033 0.0033 0.0033 0.0033 1,490,678
12th Jun 2025 (Thu) 0.0033 0.0033 0.0033 0.0033 800,911
11th Jun 2025 (Wed) 0.0033 0.0033 0.0033 0.0033 1,448,912
10th Jun 2025 (Tue) 0.0033 0.0033 0.0033 0.0033 4,926,415
9th Jun 2025 (Mon) 0.0033 0.0033 0.0033 0.0033 10,928,565
6th Jun 2025 (Fri) 0.0033 0.0033 0.0033 0.0033 4,471,940
5th Jun 2025 (Thu) 0.0033 0.0033 0.0033 0.0033 3,750,773
4th Jun 2025 (Wed) 0.0033 0.0033 0.0033 0.0033 911,384
3rd Jun 2025 (Tue) 0.0033 0.0033 0.0033 0.0033 1,843,606
2nd Jun 2025 (Mon) 0.0033 0.0033 0.0033 0.0033 4
30th May 2025 (Fri) 0.0033 0.0033 0.0033 0.0033 66,545
29th May 2025 (Thu) 0.0033 0.0033 0.0033 0.0033 8,552
28th May 2025 (Wed) 0.0039 0.0039 0.0039 0.0039 15,265
27th May 2025 (Tue) 0.0039 0.0039 0.0039 0.0039 19,808
26th May 2025 (Mon) 0.0039 0.0039 0.0039 0.0039 52,479
23rd May 2025 (Fri) 0.0039 0.0039 0.0039 0.0039 13,215
22nd May 2025 (Thu) 0.0046 0.0046 0.0046 0.0046 5,611
FTSE 100 Latest
Value9,019.43
Change6.44