Reabold Resources (RBD) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Reabold Resources

Date Open High Low Close* Volume
12/05/2017 0.75p 0.75p 0.75p 0.75p 0
11/05/2017 0.75p 0.75p 0.75p 0.75p 0
10/05/2017 0.75p 0.75p 0.75p 0.75p 0
09/05/2017 0.75p 0.75p 0.61p 0.75p 231
08/05/2017 0.75p 1.25p 0.75p 0.75p 0
05/05/2017 0.75p 0.75p 0.75p 0.75p 0
04/05/2017 0.75p 0.78p 0.75p 0.75p 150000
03/05/2017 0.75p 0.75p 0.75p 0.75p 0
02/05/2017 0.75p 0.75p 0.75p 0.75p 0
28/04/2017 0.75p 0.75p 0.75p 0.75p 0
27/04/2017 0.75p 0.75p 0.60p 0.75p 1000000
26/04/2017 0.75p 0.75p 0.75p 0.75p 0
25/04/2017 0.75p 0.75p 0.75p 0.75p 0
24/04/2017 0.75p 0.75p 0.75p 0.75p 0
21/04/2017 0.75p 0.84p 0.75p 0.75p 3316
20/04/2017 0.75p 0.75p 0.60p 0.75p 750000
19/04/2017 0.75p 0.90p 0.60p 0.75p 438909
18/04/2017 0.75p 0.75p 0.75p 0.75p 0
13/04/2017 0.75p 0.75p 0.75p 0.75p 0
12/04/2017 0.75p 0.75p 0.75p 0.75p 0
11/04/2017 0.75p 0.75p 0.75p 0.75p 0
10/04/2017 0.75p 0.75p 0.75p 0.75p 0
07/04/2017 0.75p 1.00p 0.63p 0.75p 17519
06/04/2017 0.75p 0.75p 0.75p 0.75p 0
05/04/2017 0.75p 0.75p 0.75p 0.75p 0
04/04/2017 0.75p 0.75p 0.75p 0.75p 0
03/04/2017 0.75p 0.75p 0.63p 0.75p 14285
31/03/2017 0.75p 0.75p 0.75p 0.75p 0
30/03/2017 0.75p 1.25p 0.63p 0.75p 51598
29/03/2017 0.75p 0.75p 0.63p 0.75p 18182
28/03/2017 0.75p 0.75p 0.75p 0.75p 0
27/03/2017 0.75p 0.75p 0.75p 0.75p 0
24/03/2017 0.75p 0.75p 0.75p 0.75p 0
23/03/2017 0.75p 0.75p 0.75p 0.75p 0
22/03/2017 0.75p 0.95p 0.75p 0.75p 2948
21/03/2017 0.75p 0.75p 0.63p 0.75p 17360
20/03/2017 0.75p 0.75p 0.75p 0.75p 0
17/03/2017 0.75p 0.75p 0.63p 0.75p 1696
16/03/2017 0.75p 0.75p 0.75p 0.75p 0
15/03/2017 0.75p 0.75p 0.75p 0.75p 0
14/03/2017 0.75p 0.75p 0.63p 0.75p 2153
13/03/2017 0.75p 0.75p 0.75p 0.75p 0
10/03/2017 0.75p 0.75p 0.63p 0.75p 3558
09/03/2017 0.75p 0.75p 0.63p 0.75p 1142
08/03/2017 0.75p 0.75p 0.75p 0.75p 0
07/03/2017 0.75p 1.25p 0.75p 0.75p 0
06/03/2017 0.75p 0.75p 0.63p 0.75p 2441
03/03/2017 0.75p 0.75p 0.75p 0.75p 0
02/03/2017 0.75p 1.00p 0.75p 0.75p 1356
01/03/2017 0.75p 0.75p 0.63p 0.75p 20000
28/02/2017 0.75p 0.75p 0.75p 0.75p 0
27/02/2017 0.75p 0.75p 0.75p 0.75p 0
24/02/2017 0.75p 0.75p 0.75p 0.75p 0
23/02/2017 0.75p 0.75p 0.75p 0.75p 0
22/02/2017 0.75p 1.25p 0.75p 0.75p 0
21/02/2017 0.75p 0.75p 0.63p 0.75p 1885
20/02/2017 0.75p 0.75p 0.75p 0.75p 0
17/02/2017 0.75p 0.75p 0.75p 0.75p 0
16/02/2017 0.75p 0.75p 0.75p 0.75p 0
15/02/2017 0.75p 0.95p 0.75p 0.75p 6106
14/02/2017 0.75p 0.95p 0.75p 0.75p 789
13/02/2017 0.75p 0.75p 0.75p 0.75p 0
10/02/2017 0.75p 0.75p 0.75p 0.75p 0
09/02/2017 0.75p 0.75p 0.75p 0.75p 0
08/02/2017 0.75p 0.75p 0.75p 0.75p 0
07/02/2017 0.75p 0.75p 0.63p 0.75p 267
06/02/2017 0.75p 0.75p 0.63p 0.75p 108
03/02/2017 0.75p 0.75p 0.75p 0.75p 0
02/02/2017 0.75p 0.75p 0.75p 0.75p 0
01/02/2017 0.75p 0.75p 0.75p 0.75p 0
31/01/2017 0.75p 0.75p 0.75p 0.75p 0
30/01/2017 0.75p 0.75p 0.75p 0.75p 0
27/01/2017 0.75p 0.75p 0.75p 0.75p 0
26/01/2017 0.75p 0.75p 0.75p 0.75p 0
25/01/2017 0.75p 0.75p 0.75p 0.75p 0
24/01/2017 0.75p 0.75p 0.75p 0.75p 0
23/01/2017 0.75p 0.75p 0.75p 0.75p 0
20/01/2017 0.75p 0.75p 0.75p 0.75p 0
19/01/2017 0.75p 0.75p 0.75p 0.75p 0
18/01/2017 0.75p 0.75p 0.75p 0.75p 0
17/01/2017 0.75p 0.75p 0.75p 0.75p 0
16/01/2017 0.75p 0.75p 0.61p 0.75p 674
13/01/2017 0.75p 0.75p 0.75p 0.75p 0
12/01/2017 0.75p 0.75p 0.75p 0.75p 0
11/01/2017 0.75p 0.75p 0.61p 0.75p 198
10/01/2017 0.75p 0.75p 0.61p 0.75p 1
09/01/2017 0.75p 0.75p 0.61p 0.75p 572
06/01/2017 0.75p 0.75p 0.75p 0.75p 0
05/01/2017 0.75p 0.75p 0.75p 0.75p 0
04/01/2017 0.75p 0.75p 0.75p 0.75p 0
03/01/2017 0.75p 0.75p 0.75p 0.75p 0
30/12/2016 0.75p 0.75p 0.75p 0.75p 0
29/12/2016 0.75p 0.75p 0.75p 0.75p 0
28/12/2016 0.75p 0.75p 0.75p 0.75p 0
23/12/2016 0.75p 0.75p 0.75p 0.75p 0
22/12/2016 0.75p 0.75p 0.75p 0.75p 0
21/12/2016 0.75p 0.75p 0.75p 0.75p 0
20/12/2016 0.75p 0.75p 0.70p 0.75p 12500
19/12/2016 0.75p 0.75p 0.75p 0.75p 0
16/12/2016 0.75p 0.75p 0.75p 0.75p 0
15/12/2016 0.75p 1.00p 0.75p 0.75p 2800
14/12/2016 0.75p 0.75p 0.75p 0.75p 0
13/12/2016 0.75p 0.75p 0.75p 0.75p 0
12/12/2016 0.75p 0.75p 0.75p 0.75p 0
09/12/2016 0.75p 0.75p 0.75p 0.75p 0
08/12/2016 0.75p 0.75p 0.75p 0.75p 0
07/12/2016 0.75p 0.75p 0.75p 0.75p 0
06/12/2016 0.75p 0.75p 0.75p 0.75p 0
05/12/2016 0.75p 0.75p 0.75p 0.75p 0
02/12/2016 0.75p 0.75p 0.75p 0.75p 0
01/12/2016 0.75p 0.75p 0.75p 0.75p 0
30/11/2016 0.75p 0.75p 0.70p 0.75p 152
29/11/2016 0.75p 0.75p 0.75p 0.75p 0
28/11/2016 0.75p 0.75p 0.75p 0.75p 0
25/11/2016 0.75p 0.75p 0.75p 0.75p 0
24/11/2016 0.75p 0.75p 0.75p 0.75p 0
23/11/2016 0.75p 0.75p 0.75p 0.75p 0
22/11/2016 0.75p 0.75p 0.75p 0.75p 0
21/11/2016 0.75p 0.75p 0.75p 0.75p 0
18/11/2016 0.75p 0.75p 0.75p 0.75p 0
17/11/2016 0.75p 0.75p 0.75p 0.75p 0
16/11/2016 0.75p 0.75p 0.75p 0.75p 0
15/11/2016 0.75p 1.00p 0.75p 0.75p 2801
14/11/2016 0.75p 0.75p 0.75p 0.75p 0
11/11/2016 0.75p 0.75p 0.75p 0.75p 0
10/11/2016 0.75p 0.75p 0.75p 0.75p 0
09/11/2016 0.75p 0.75p 0.75p 0.75p 0
08/11/2016 0.75p 0.75p 0.70p 0.75p 1620
07/11/2016 0.75p 0.75p 0.75p 0.75p 0
04/11/2016 0.75p 0.75p 0.75p 0.75p 0
03/11/2016 0.75p 0.75p 0.75p 0.75p 0
02/11/2016 0.75p 0.75p 0.75p 0.75p 0
01/11/2016 0.75p 0.75p 0.75p 0.75p 0
31/10/2016 0.75p 0.75p 0.75p 0.75p 0
28/10/2016 0.75p 0.75p 0.75p 0.75p 0
27/10/2016 0.75p 0.75p 0.75p 0.75p 0
26/10/2016 0.75p 0.75p 0.75p 0.75p 0
25/10/2016 0.75p 0.75p 0.75p 0.75p 0
24/10/2016 0.75p 0.75p 0.75p 0.75p 0
21/10/2016 0.75p 0.75p 0.75p 0.75p 0
20/10/2016 0.75p 0.75p 0.75p 0.75p 0
19/10/2016 0.75p 0.75p 0.75p 0.75p 0
18/10/2016 0.75p 0.75p 0.75p 0.75p 0
17/10/2016 0.75p 0.75p 0.75p 0.75p 0
14/10/2016 0.75p 0.75p 0.70p 0.75p 2142
13/10/2016 0.75p 0.75p 0.75p 0.75p 0
12/10/2016 0.75p 0.75p 0.75p 0.75p 0
11/10/2016 0.75p 0.75p 0.70p 0.75p 285
10/10/2016 0.75p 0.75p 0.75p 0.75p 0
07/10/2016 0.75p 1.00p 0.75p 0.75p 20000
06/10/2016 0.75p 0.75p 0.70p 0.75p 4142
05/10/2016 0.75p 0.75p 0.75p 0.75p 0
04/10/2016 0.75p 0.75p 0.75p 0.75p 0
03/10/2016 0.75p 0.75p 0.75p 0.75p 0
30/09/2016 0.75p 0.75p 0.75p 0.75p 0
29/09/2016 0.75p 0.75p 0.75p 0.75p 0
28/09/2016 0.75p 0.75p 0.75p 0.75p 0
27/09/2016 0.75p 0.75p 0.75p 0.75p 0
26/09/2016 0.75p 0.75p 0.70p 0.75p 340
23/09/2016 0.75p 0.75p 0.75p 0.75p 0
22/09/2016 0.75p 0.75p 0.75p 0.75p 0
21/09/2016 0.75p 0.75p 0.75p 0.75p 0
20/09/2016 0.75p 0.75p 0.75p 0.75p 0
19/09/2016 0.75p 0.75p 0.70p 0.75p 7
16/09/2016 0.75p 0.75p 0.75p 0.75p 0
15/09/2016 0.75p 0.75p 0.75p 0.75p 0
14/09/2016 0.75p 0.75p 0.75p 0.75p 0
13/09/2016 0.75p 0.75p 0.75p 0.75p 0
12/09/2016 0.75p 0.75p 0.75p 0.75p 0
09/09/2016 0.75p 0.75p 0.75p 0.75p 0
08/09/2016 0.75p 0.75p 0.75p 0.75p 0
07/09/2016 0.75p 0.75p 0.75p 0.75p 0
06/09/2016 0.75p 0.75p 0.75p 0.75p 0
05/09/2016 0.75p 0.75p 0.75p 0.75p 0
02/09/2016 0.75p 0.75p 0.75p 0.75p 0
01/09/2016 0.75p 0.75p 0.75p 0.75p 0
31/08/2016 0.75p 1.00p 0.75p 0.75p 17605
30/08/2016 0.75p 0.75p 0.75p 0.75p 0
26/08/2016 0.75p 0.90p 0.75p 0.75p 48000
25/08/2016 0.75p 0.75p 0.75p 0.75p 0
24/08/2016 0.75p 0.75p 0.75p 0.75p 0
23/08/2016 0.75p 0.75p 0.75p 0.75p 0
22/08/2016 0.75p 0.75p 0.75p 0.75p 0
19/08/2016 0.75p 0.75p 0.75p 0.75p 0
18/08/2016 0.75p 0.75p 0.75p 0.75p 0
17/08/2016 0.75p 0.75p 0.75p 0.75p 0
16/08/2016 0.75p 0.75p 0.75p 0.75p 0
15/08/2016 0.75p 0.75p 0.75p 0.75p 0
12/08/2016 0.75p 1.00p 0.75p 0.75p 12500
11/08/2016 0.75p 0.75p 0.75p 0.75p 0
10/08/2016 0.75p 0.75p 0.75p 0.75p 0
09/08/2016 0.75p 0.75p 0.75p 0.75p 0
08/08/2016 0.75p 0.75p 0.75p 0.75p 0
05/08/2016 0.75p 0.75p 0.75p 0.75p 0
04/08/2016 0.75p 0.75p 0.75p 0.75p 0
03/08/2016 0.75p 0.75p 0.75p 0.75p 0
02/08/2016 0.75p 0.75p 0.75p 0.75p 0
01/08/2016 0.75p 0.75p 0.75p 0.75p 0
29/07/2016 0.75p 0.75p 0.75p 0.75p 0
28/07/2016 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits