Roebuck Food Group Public Limited Company (CDI)

(RFG)
Sector: Industrial Support Services
17.20p
0.40p 2.38
Last updated: 11:00:13

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 16.80p 17.20p 16.80p 16.80p 0
21/11/2024 16.80p 17.20p 16.80p 16.80p 0
20/11/2024 16.80p 17.20p 16.80p 16.80p 0
19/11/2024 16.80p 17.20p 16.80p 16.80p 0
18/11/2024 16.80p 17.20p 16.80p 16.80p 0
15/11/2024 16.80p 17.20p 16.80p 16.80p 0
14/11/2024 16.80p 17.20p 16.80p 16.80p 0
13/11/2024 16.80p 17.20p 16.80p 16.80p 0
12/11/2024 16.80p 17.20p 16.80p 16.80p 0
11/11/2024 16.80p 16.80p 16.80p 16.80p 518
08/11/2024 16.80p 17.20p 16.80p 16.80p 0
07/11/2024 16.80p 16.80p 15.65p 16.80p 3,640
06/11/2024 16.80p 17.20p 16.80p 16.80p 0
05/11/2024 16.80p 17.20p 16.80p 16.80p 0
04/11/2024 16.80p 17.20p 16.80p 16.80p 0
01/11/2024 16.80p 16.80p 15.65p 16.80p 133
31/10/2024 16.80p 17.20p 16.80p 16.80p 0
30/10/2024 16.80p 17.20p 16.80p 16.80p 0
29/10/2024 16.80p 17.20p 16.80p 16.80p 0
28/10/2024 16.80p 17.20p 16.80p 16.80p 0
25/10/2024 16.80p 17.00p 16.80p 16.80p 5,000
24/10/2024 16.80p 17.20p 16.80p 16.80p 0
23/10/2024 16.80p 17.20p 16.80p 16.80p 0
22/10/2024 16.80p 16.80p 15.60p 16.80p 10,500
21/10/2024 16.80p 16.80p 15.92p 16.80p 315
18/10/2024 16.80p 17.20p 16.80p 16.80p 0
17/10/2024 16.80p 17.20p 16.80p 16.80p 0
16/10/2024 16.80p 17.20p 16.80p 16.80p 0
15/10/2024 16.80p 17.20p 16.80p 16.80p 0
14/10/2024 16.80p 17.20p 16.80p 16.80p 0
11/10/2024 16.80p 17.20p 16.80p 16.80p 0
10/10/2024 16.80p 17.20p 16.80p 16.80p 0
09/10/2024 16.80p 17.20p 16.80p 16.80p 0
08/10/2024 16.80p 17.20p 16.80p 16.80p 0
07/10/2024 16.80p 17.20p 16.80p 16.80p 0
04/10/2024 16.80p 16.80p 15.92p 16.80p 845
03/10/2024 16.80p 17.40p 16.80p 16.80p 0
02/10/2024 16.80p 17.40p 15.90p 16.80p 0
01/10/2024 15.80p 16.00p 15.80p 15.90p 40,200
30/09/2024 15.80p 15.87p 15.80p 15.80p 0
27/09/2024 15.80p 15.87p 15.80p 15.80p 0
26/09/2024 15.80p 15.87p 15.80p 15.80p 0
25/09/2024 15.80p 15.80p 15.60p 15.80p 1,000
24/09/2024 15.80p 15.80p 15.60p 15.80p 15,000
23/09/2024 15.80p 15.87p 15.80p 15.80p 0
20/09/2024 15.80p 15.80p 15.60p 15.80p 10
19/09/2024 15.80p 15.87p 15.80p 15.80p 0
18/09/2024 15.80p 15.87p 15.80p 15.80p 0
17/09/2024 15.80p 15.87p 15.80p 15.80p 0
16/09/2024 15.80p 15.87p 15.80p 15.80p 0
13/09/2024 15.80p 15.80p 15.61p 15.80p 300
12/09/2024 15.80p 15.87p 15.80p 15.80p 0
11/09/2024 15.80p 15.87p 15.80p 15.80p 0
10/09/2024 15.80p 15.87p 15.80p 15.80p 0
09/09/2024 15.80p 15.87p 15.80p 15.80p 0
06/09/2024 15.80p 15.87p 15.80p 15.80p 0
05/09/2024 15.80p 15.87p 15.80p 15.80p 0
04/09/2024 15.80p 15.87p 15.80p 15.80p 0
03/09/2024 15.80p 15.87p 15.80p 15.80p 0
02/09/2024 15.80p 15.87p 15.80p 15.80p 0
30/08/2024 15.80p 15.87p 15.80p 15.80p 0
29/08/2024 15.80p 15.87p 15.80p 15.80p 0
28/08/2024 15.80p 15.87p 15.80p 15.80p 0
27/08/2024 15.80p 15.87p 15.80p 15.80p 0
26/08/2024 15.80p 15.87p 15.80p 15.80p 0
23/08/2024 15.80p 15.87p 15.80p 15.80p 0
22/08/2024 15.80p 15.87p 15.80p 15.80p 0
21/08/2024 15.80p 15.87p 15.80p 15.80p 0
20/08/2024 15.80p 15.80p 15.60p 15.80p 20
19/08/2024 15.80p 15.87p 15.80p 15.80p 0
16/08/2024 15.80p 15.87p 15.80p 15.80p 0
15/08/2024 15.80p 15.87p 15.80p 15.80p 0
14/08/2024 15.80p 15.87p 15.80p 15.80p 0
13/08/2024 15.80p 15.87p 15.80p 15.80p 0
12/08/2024 15.80p 15.87p 15.80p 15.80p 0
09/08/2024 15.80p 15.87p 15.80p 15.80p 0
08/08/2024 15.80p 15.87p 15.80p 15.80p 0
07/08/2024 15.80p 16.00p 15.60p 15.80p 299,354
06/08/2024 15.80p 15.80p 15.40p 15.80p 25,000
05/08/2024 15.60p 15.73p 15.60p 15.60p 0
02/08/2024 15.60p 15.73p 15.60p 15.60p 0
01/08/2024 15.50p 15.73p 15.50p 15.60p 0
31/07/2024 15.50p 15.50p 15.00p 15.50p 28,000
30/07/2024 15.50p 15.67p 15.50p 15.50p 0
29/07/2024 15.50p 15.98p 15.50p 15.50p 1,750
26/07/2024 14.00p 15.50p 14.00p 14.00p 164,750
25/07/2024 14.00p 14.50p 14.00p 14.00p 0
24/07/2024 13.00p 14.00p 13.00p 14.00p 35,000
23/07/2024 13.00p 13.00p 12.67p 13.00p 0
22/07/2024 13.00p 13.00p 12.67p 13.00p 0
19/07/2024 13.50p 14.00p 12.67p 13.00p 0
18/07/2024 13.00p 13.00p 12.67p 13.00p 0
17/07/2024 13.00p 13.00p 12.67p 13.00p 0
16/07/2024 13.00p 13.00p 12.06p 13.00p 3,977
15/07/2024 13.00p 13.00p 12.00p 13.00p 2,323
12/07/2024 13.00p 13.00p 12.67p 13.00p 0
11/07/2024 13.00p 13.00p 12.00p 13.00p 64,000
10/07/2024 13.00p 13.00p 12.67p 13.00p 0
09/07/2024 13.00p 13.00p 12.67p 13.00p 0
08/07/2024 13.00p 14.00p 13.00p 13.00p 1,000
05/07/2024 13.00p 13.00p 12.67p 13.00p 0
04/07/2024 13.00p 13.00p 12.67p 13.00p 0
03/07/2024 13.00p 13.00p 12.00p 13.00p 1,877,585
02/07/2024 13.00p 13.00p 12.67p 13.00p 0
01/07/2024 13.50p 14.00p 13.00p 13.00p 140,000
28/06/2024 13.50p 14.00p 13.00p 13.50p 427,300
27/06/2024 13.50p 13.50p 13.50p 13.50p 0
26/06/2024 14.00p 15.00p 13.50p 13.50p 23
25/06/2024 14.00p 14.33p 14.00p 14.00p 0
24/06/2024 14.00p 14.33p 14.00p 14.00p 0
21/06/2024 14.00p 14.33p 14.00p 14.00p 0
20/06/2024 14.00p 14.33p 14.00p 14.00p 0
19/06/2024 14.00p 14.33p 14.00p 14.00p 0
18/06/2024 14.00p 14.33p 14.00p 14.00p 0
17/06/2024 14.00p 14.33p 14.00p 14.00p 0
14/06/2024 14.00p 14.00p 13.04p 14.00p 1,554
13/06/2024 14.00p 14.33p 14.00p 14.00p 0
12/06/2024 14.00p 14.33p 14.00p 14.00p 0
11/06/2024 14.00p 14.33p 14.00p 14.00p 0
10/06/2024 14.00p 14.33p 14.00p 14.00p 0
07/06/2024 14.00p 14.00p 13.50p 14.00p 182,222
06/06/2024 12.75p 14.00p 12.75p 14.00p 180,000
05/06/2024 12.75p 12.75p 12.50p 12.75p 0
04/06/2024 12.75p 12.75p 12.03p 12.75p 3,565
03/06/2024 12.75p 12.75p 12.50p 12.75p 0
31/05/2024 12.75p 12.75p 12.50p 12.75p 0
30/05/2024 12.75p 12.75p 12.50p 12.75p 0
29/05/2024 12.75p 12.75p 12.50p 12.75p 0
28/05/2024 12.75p 13.47p 12.75p 12.75p 2,600
27/05/2024 12.75p 12.75p 12.50p 12.75p 0