Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/07/2012 2.28p 2.45p 1.89p 2.10p 0
12/07/2012 2.28p 2.45p 1.89p 2.10p 0
11/07/2012 2.28p 2.45p 1.89p 2.10p 0
10/07/2012 2.28p 2.45p 1.89p 2.10p 0
09/07/2012 2.28p 2.45p 1.89p 2.10p 0
06/07/2012 2.28p 2.45p 1.89p 2.10p 0
05/07/2012 2.28p 2.45p 1.89p 2.10p 0
04/07/2012 2.28p 2.45p 1.89p 2.10p 0
03/07/2012 2.28p 2.45p 1.89p 2.10p 0
02/07/2012 2.28p 2.45p 1.89p 2.10p 0
29/06/2012 2.28p 2.45p 1.89p 2.10p 0
28/06/2012 2.28p 2.45p 1.89p 2.10p 0
27/06/2012 2.28p 2.45p 1.89p 2.10p 0
26/06/2012 2.10p 2.45p 1.89p 2.10p 194143
25/06/2012 2.45p 2.73p 1.83p 2.10p 240493
22/06/2012 2.98p 2.98p 2.10p 2.45p 275520
21/06/2012 3.33p 3.33p 2.10p 2.98p 271930
20/06/2012 3.50p 3.64p 2.80p 3.33p 258610
19/06/2012 1.93p 4.41p 1.93p 3.50p 1548232
18/06/2012 1.40p 2.80p 1.23p 1.93p 215744
15/06/2012 1.40p 1.65p 1.25p 1.40p 110445
14/06/2012 1.75p 1.93p 1.20p 1.40p 111183
13/06/2012 6.13p 6.37p 0.70p 1.75p 1716031
12/06/2012 6.48p 6.48p 6.13p 6.13p 73588
11/06/2012 5.78p 9.10p 5.78p 6.48p 625870
08/06/2012 5.78p 5.95p 5.37p 5.78p 79590
07/06/2012 6.13p 6.13p 5.07p 5.78p 68620
06/06/2012 6.13p 6.13p 4.99p 6.13p 29713
01/06/2012 6.65p 6.79p 4.69p 6.13p 206372
31/05/2012 5.78p 8.75p 5.78p 6.65p 230930
30/05/2012 6.48p 6.48p 5.39p 5.78p 154875
29/05/2012 6.65p 6.83p 5.60p 6.48p 219471
28/05/2012 7.53p 8.05p 6.23p 6.65p 428206
25/05/2012 15.05p 16.73p 6.30p 7.88p 1353716
24/05/2012 8.05p 22.05p 8.05p 14.17p 898143
23/05/2012 8.23p 9.21p 8.05p 8.05p 0
22/05/2012 8.05p 9.21p 8.05p 8.23p 11429
21/05/2012 8.05p 9.10p 8.05p 8.05p 5916
18/05/2012 8.05p 8.75p 8.05p 8.05p 11714
17/05/2012 8.05p 9.45p 8.05p 8.05p 0
16/05/2012 9.45p 9.45p 8.05p 8.05p 11286
15/05/2012 9.63p 9.80p 9.45p 9.45p 22221
14/05/2012 9.80p 10.29p 9.45p 9.63p 19286
11/05/2012 9.80p 10.50p 9.80p 9.80p 14651
10/05/2012 7.00p 10.50p 5.25p 9.80p 239832
09/05/2012 18.73p 18.76p 15.75p 15.75p 39430
08/05/2012 21.70p 21.70p 18.46p 18.73p 66176
04/05/2012 24.85p 24.85p 21.53p 21.70p 29837
03/05/2012 26.25p 26.25p 24.50p 24.85p 55385
02/05/2012 29.22p 29.22p 26.25p 26.25p 48286
01/05/2012 29.22p 29.61p 28.92p 29.22p 21405
30/04/2012 30.27p 30.65p 29.22p 29.22p 21631
27/04/2012 29.05p 32.09p 29.05p 30.27p 130120
26/04/2012 27.30p 30.10p 27.30p 29.05p 48962
25/04/2012 28.35p 28.35p 27.30p 27.30p 9786
24/04/2012 28.35p 29.93p 27.65p 28.35p 0
23/04/2012 29.75p 29.93p 27.65p 28.35p 62857
20/04/2012 29.05p 31.50p 25.20p 29.40p 106492
19/04/2012 32.55p 32.55p 29.40p 29.75p 60357
18/04/2012 32.55p 33.25p 32.55p 32.55p 0
17/04/2012 32.55p 33.25p 32.55p 32.55p 0
16/04/2012 32.55p 33.25p 32.55p 32.55p 14666
13/04/2012 32.55p 32.90p 32.55p 32.55p 0
12/04/2012 32.90p 32.90p 32.55p 32.55p 4286
11/04/2012 35.00p 35.00p 32.90p 32.90p 9639
10/04/2012 35.00p 35.53p 34.65p 35.00p 0
05/04/2012 35.00p 35.53p 34.65p 35.00p 505
04/04/2012 35.70p 36.75p 35.00p 35.00p 0
03/04/2012 35.70p 36.75p 35.70p 35.70p 129
02/04/2012 37.28p 37.28p 35.18p 35.70p 5184
30/03/2012 38.32p 39.20p 36.75p 37.28p 13857
29/03/2012 38.32p 39.03p 38.32p 38.32p 0
28/03/2012 39.03p 39.03p 38.32p 38.32p 3571
27/03/2012 39.03p 39.37p 38.62p 39.03p 20041
26/03/2012 39.03p 39.41p 38.62p 39.03p 0
23/03/2012 39.03p 39.41p 38.62p 39.03p 8188
22/03/2012 39.03p 39.37p 39.03p 39.03p 20
21/03/2012 39.37p 39.37p 38.80p 39.03p 4006
20/03/2012 39.37p 40.08p 38.80p 39.37p 0
19/03/2012 38.85p 40.08p 38.80p 39.37p 6477
16/03/2012 38.50p 39.20p 38.50p 38.85p 13269
15/03/2012 38.50p 39.20p 38.15p 38.50p 21120
14/03/2012 37.80p 38.50p 37.80p 38.50p 2857
13/03/2012 37.63p 38.36p 37.63p 37.80p 10978
12/03/2012 36.75p 38.50p 36.75p 37.63p 25105
09/03/2012 36.75p 37.45p 36.75p 36.75p 1133
08/03/2012 36.58p 37.31p 36.58p 36.75p 3408
07/03/2012 36.40p 37.17p 36.05p 36.58p 15454
06/03/2012 37.97p 37.97p 36.40p 36.40p 7253
05/03/2012 37.97p 38.29p 37.97p 37.97p 374
02/03/2012 37.97p 37.97p 37.67p 37.97p 7
01/03/2012 39.03p 39.03p 37.80p 37.97p 21702
29/02/2012 39.03p 39.34p 38.60p 39.03p 9481
28/02/2012 40.08p 40.74p 38.65p 39.03p 23823
27/02/2012 40.25p 41.30p 40.02p 40.08p 42132
24/02/2012 39.90p 40.81p 39.90p 40.25p 21484
23/02/2012 39.37p 41.30p 39.37p 39.90p 16009
22/02/2012 39.37p 39.90p 37.45p 39.37p 0
21/02/2012 37.45p 39.90p 37.45p 39.37p 27262
20/02/2012 38.50p 38.50p 37.15p 37.45p 66774
17/02/2012 39.03p 39.03p 38.15p 38.50p 12932
16/02/2012 40.25p 41.65p 38.66p 39.03p 61569
15/02/2012 40.25p 41.65p 39.90p 40.25p 54091
14/02/2012 33.07p 43.79p 33.07p 40.25p 204333
13/02/2012 32.90p 34.65p 32.90p 33.07p 13479
10/02/2012 33.07p 34.65p 32.20p 32.90p 44254
09/02/2012 32.73p 34.65p 31.88p 33.07p 54853
08/02/2012 30.27p 33.60p 30.27p 32.73p 40266
07/02/2012 29.40p 31.22p 29.40p 30.27p 29098
06/02/2012 27.13p 31.47p 26.69p 29.40p 60734
03/02/2012 28.35p 28.35p 27.13p 27.13p 3221
02/02/2012 26.77p 29.96p 26.77p 28.35p 16514
01/02/2012 27.30p 27.30p 26.42p 26.77p 20941
31/01/2012 28.70p 28.70p 25.82p 27.13p 127366
30/01/2012 29.75p 31.50p 28.70p 28.70p 74707
27/01/2012 31.85p 31.99p 27.18p 29.75p 151599
26/01/2012 37.63p 37.63p 30.66p 31.85p 172755
25/01/2012 47.25p 53.83p 37.10p 37.63p 656356
24/01/2012 39.37p 65.10p 37.24p 47.25p 1848133
23/01/2012 15.40p 39.20p 15.29p 36.93p 1568185
20/01/2012 5.25p 18.62p 5.25p 15.40p 1324893
19/01/2012 5.25p 5.60p 5.25p 5.25p 3000
18/01/2012 5.25p 5.25p 4.20p 5.25p 264
17/01/2012 5.60p 5.60p 4.31p 5.25p 11228
16/01/2012 5.60p 5.83p 4.97p 5.60p 0
13/01/2012 5.60p 5.83p 4.97p 5.60p 2082
12/01/2012 5.60p 5.60p 4.97p 5.60p 14357
11/01/2012 5.60p 5.83p 5.60p 5.60p 2184
10/01/2012 5.60p 5.83p 5.60p 5.60p 0
09/01/2012 5.60p 5.83p 5.60p 5.60p 632
06/01/2012 5.60p 5.82p 5.60p 5.60p 1726
05/01/2012 5.60p 5.60p 5.08p 5.60p 405
04/01/2012 5.60p 5.78p 5.60p 5.60p 0
03/01/2012 5.60p 5.78p 5.60p 5.60p 827
30/12/2011 5.60p 5.60p 5.25p 5.60p 0
29/12/2011 5.25p 5.60p 5.25p 5.60p 28571
28/12/2011 5.25p 5.25p 4.34p 5.25p 7557
23/12/2011 5.25p 5.60p 5.25p 5.25p 0
22/12/2011 5.25p 5.60p 5.25p 5.25p 800
21/12/2011 5.25p 5.25p 4.20p 5.25p 1143
20/12/2011 5.25p 5.60p 5.25p 5.25p 0
19/12/2011 5.25p 5.60p 5.25p 5.25p 0
16/12/2011 5.25p 5.60p 5.25p 5.25p 8571
15/12/2011 7.00p 7.00p 4.38p 5.25p 16923
14/12/2011 8.75p 8.75p 7.00p 7.00p 3571
13/12/2011 8.75p 8.75p 7.00p 8.75p 5151
12/12/2011 8.75p 8.75p 7.00p 8.75p 3571
09/12/2011 8.75p 8.75p 7.00p 8.75p 73124
08/12/2011 8.75p 8.75p 7.28p 8.75p 0
07/12/2011 8.75p 8.75p 7.28p 8.75p 1143
06/12/2011 9.63p 9.63p 8.75p 9.63p 0
05/12/2011 8.75p 9.63p 8.75p 9.63p 0
02/12/2011 9.63p 9.63p 8.75p 9.63p 0
01/12/2011 9.63p 9.63p 8.75p 9.63p 0
30/11/2011 9.63p 9.63p 8.75p 9.63p 807
29/11/2011 9.63p 9.63p 8.89p 9.63p 551
28/11/2011 9.63p 9.63p 8.75p 9.63p 0
25/11/2011 9.63p 9.63p 8.75p 9.63p 0
24/11/2011 9.63p 9.63p 8.75p 9.63p 0
23/11/2011 9.63p 9.63p 8.75p 9.63p 0
22/11/2011 9.63p 9.63p 8.75p 9.63p 0
21/11/2011 9.63p 9.63p 8.75p 9.63p 371
18/11/2011 9.63p 9.63p 8.75p 9.63p 0
17/11/2011 9.63p 9.63p 8.75p 9.63p 0
16/11/2011 9.63p 9.63p 8.75p 9.63p 0
15/11/2011 9.63p 9.63p 8.75p 9.63p 2311
14/11/2011 9.63p 9.63p 8.75p 9.63p 8835
11/11/2011 9.63p 9.63p 8.75p 9.63p 0
10/11/2011 9.63p 9.63p 8.75p 9.63p 487
09/11/2011 9.63p 9.63p 9.35p 9.63p 1049
08/11/2011 10.50p 10.50p 8.75p 9.63p 12857
07/11/2011 10.50p 10.50p 9.94p 10.50p 240
04/11/2011 10.50p 10.50p 9.94p 10.50p 1802
03/11/2011 10.50p 12.25p 7.70p 10.50p 0
02/11/2011 12.25p 12.25p 7.70p 10.50p 29857
01/11/2011 12.25p 12.25p 10.85p 12.25p 0
31/10/2011 12.25p 12.25p 10.85p 12.25p 0
28/10/2011 12.25p 12.25p 10.85p 12.25p 0
27/10/2011 12.25p 12.25p 10.85p 12.25p 0
26/10/2011 12.25p 12.25p 10.85p 12.25p 1429
25/10/2011 12.25p 13.23p 12.25p 12.25p 0
24/10/2011 12.25p 13.23p 12.25p 12.25p 0
21/10/2011 12.25p 13.23p 12.25p 12.25p 0
20/10/2011 12.25p 13.23p 12.25p 12.25p 0
19/10/2011 12.25p 13.23p 12.25p 12.25p 0
18/10/2011 12.25p 13.23p 12.25p 12.25p 0
17/10/2011 12.25p 13.23p 12.25p 12.25p 0
14/10/2011 12.25p 13.23p 12.25p 12.25p 0
13/10/2011 12.25p 13.23p 12.25p 12.25p 0
12/10/2011 12.25p 13.23p 12.25p 12.25p 0
11/10/2011 12.25p 13.23p 12.25p 12.25p 0
10/10/2011 12.25p 13.23p 12.25p 12.25p 0
07/10/2011 12.25p 13.23p 12.25p 12.25p 0
06/10/2011 12.25p 13.23p 12.25p 12.25p 252
05/10/2011 12.25p 12.25p 10.50p 12.25p 0
04/10/2011 12.25p 12.25p 10.50p 12.25p 0
03/10/2011 12.25p 12.25p 10.50p 12.25p 714
30/09/2011 12.25p 14.35p 11.38p 12.25p 0
29/09/2011 12.25p 14.35p 11.38p 12.25p 0
28/09/2011 11.38p 14.35p 11.38p 12.25p 0

*Close Price adjusted for both dividends and splits