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
19th Sep 2025 (Fri) 0.0049 0.0049 0.0049 0.0049 19,571
18th Sep 2025 (Thu) 0.0049 0.0049 0.0049 0.0049 16,339
17th Sep 2025 (Wed) 0.0049 0.0049 0.0049 0.0049 109,470
16th Sep 2025 (Tue) 0.005 0.005 0.005 0.005 11,156
15th Sep 2025 (Mon) 0.0051 0.0051 0.0051 0.0051 50,556
12th Sep 2025 (Fri) 0.0051 0.0051 0.0051 0.0051 19,097
11th Sep 2025 (Thu) 0.0051 0.0051 0.0051 0.0051 4,738
10th Sep 2025 (Wed) 0.0051 0.0051 0.0051 0.0051 27,804
9th Sep 2025 (Tue) 0.0051 0.0051 0.0051 0.0051 233,734
8th Sep 2025 (Mon) 0.0051 0.0051 0.0051 0.0051 20,914
5th Sep 2025 (Fri) 0.0057 0.0057 0.0057 0.0057 83,997
4th Sep 2025 (Thu) 0.0057 0.0057 0.0057 0.0057 53,976
3rd Sep 2025 (Wed) 0.0057 0.0057 0.0057 0.0057 904
2nd Sep 2025 (Tue) 0.0057 0.0057 0.0057 0.0057 117,632
1st Sep 2025 (Mon) 0.0057 0.0057 0.0057 0.0057 285,974
29th Aug 2025 (Fri) 0.0057 0.0057 0.0057 0.0057 4,728
28th Aug 2025 (Thu) 0.0057 0.0057 0.0057 0.0057 49,831
27th Aug 2025 (Wed) 0.0057 0.0057 0.0057 0.0057 13,403
26th Aug 2025 (Tue) 0.0057 0.0057 0.0057 0.0057 32,225
25th Aug 2025 (Mon) 0.0057 0.0057 0.0057 0.0057 0
22nd Aug 2025 (Fri) 0.0057 0.0057 0.0057 0.0057 765,901
21st Aug 2025 (Thu) 0.0057 0.0057 0.0057 0.0057 219,778
20th Aug 2025 (Wed) 0.0058 0.0058 0.0058 0.0058 19,803
19th Aug 2025 (Tue) 0.0058 0.0058 0.0058 0.0058 832,004
18th Aug 2025 (Mon) 0.0058 0.0058 0.0058 0.0058 17,526
15th Aug 2025 (Fri) 0.0057 0.0057 0.0057 0.0057 13,383
14th Aug 2025 (Thu) 0.006 0.006 0.006 0.006 446,073
13th Aug 2025 (Wed) 0.006 0.006 0.006 0.006 239,694
12th Aug 2025 (Tue) 0.006 0.006 0.006 0.006 242,956
11th Aug 2025 (Mon) 0.006 0.006 0.006 0.006 516,832
8th Aug 2025 (Fri) 0.006 0.006 0.006 0.006 401,232
7th Aug 2025 (Thu) 0.006 0.006 0.006 0.006 2
6th Aug 2025 (Wed) 0.0062 0.0062 0.0062 0.0062 167,169
5th Aug 2025 (Tue) 0.0062 0.0062 0.0062 0.0062 105,728
4th Aug 2025 (Mon) 0.0062 0.0062 0.0062 0.0062 515,673
1st Aug 2025 (Fri) 0.0063 0.0063 0.0063 0.0063 115,479
31st Jul 2025 (Thu) 0.0063 0.0063 0.0063 0.0063 541,917
30th Jul 2025 (Wed) 0.0063 0.0063 0.0063 0.0063 66,180
29th Jul 2025 (Tue) 0.0063 0.0063 0.0063 0.0063 131,961
28th Jul 2025 (Mon) 0.007 0.007 0.007 0.007 799,049
25th Jul 2025 (Fri) 0.007 0.007 0.007 0.007 226,804
24th Jul 2025 (Thu) 0.007 0.007 0.007 0.007 181,282
23rd Jul 2025 (Wed) 0.007 0.007 0.007 0.007 314,916
22nd Jul 2025 (Tue) 0.007 0.007 0.007 0.007 545,388
FTSE 100 Latest
Value9,226.68
Change10.01