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
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
21st May 2025 (Wed) 0.0046 0.0046 0.0046 0.0046 20,000
20th May 2025 (Tue) 0.0046 0.0046 0.0046 0.0046 39,463
19th May 2025 (Mon) 0.0046 0.0046 0.0046 0.0046 24,607
16th May 2025 (Fri) 0.0048 0.0048 0.0048 0.0048 27,914
15th May 2025 (Thu) 0.005 0.005 0.005 0.005 3,568
14th May 2025 (Wed) 0.0054 0.0054 0.0054 0.0054 17,518
13th May 2025 (Tue) 0.0053 0.0053 0.0053 0.0053 0
12th May 2025 (Mon) 0.0053 0.0053 0.0053 0.0053 13,775
9th May 2025 (Fri) 0.0055 0.0055 0.0055 0.0055 0
8th May 2025 (Thu) 0.0055 0.0055 0.0055 0.0055 0
7th May 2025 (Wed) 0.0055 0.0055 0.0055 0.0055 48,438
6th May 2025 (Tue) 0.0055 0.0055 0.0055 0.0055 87,260
5th May 2025 (Mon) 0.0055 0.0055 0.0055 0.0055 9,614
2nd May 2025 (Fri) 0.0053 0.0053 0.0053 0.0053 0
1st May 2025 (Thu) 0.0057 0.0057 0.0057 0.0057 0
30th Apr 2025 (Wed) 0.0057 0.0057 0.0057 0.0057 0
29th Apr 2025 (Tue) 0.0057 0.0057 0.0057 0.0057 10,527
28th Apr 2025 (Mon) 0.0059 0.0059 0.0059 0.0059 3,676
25th Apr 2025 (Fri) 0.0059 0.0059 0.0059 0.0059 1,493
24th Apr 2025 (Thu) 0.0068 0.0068 0.0068 0.0068 12,380
23rd Apr 2025 (Wed) 0.0068 0.0068 0.0068 0.0068 0
22nd Apr 2025 (Tue) 0.0068 0.0068 0.0068 0.0068 48,458
21st Apr 2025 (Mon) 0.0068 0.0068 0.0068 0.0068 0
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
FTSE 100 Latest
Value8,772.38
Change55.93