Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
26/02/2010 119.00p 124.46p 119.00p 119.00p 5231
25/02/2010 119.00p 122.15p 115.64p 119.00p 357
24/02/2010 119.00p 129.50p 119.00p 119.00p 9394
23/02/2010 115.50p 122.50p 115.50p 119.00p 4388
22/02/2010 113.75p 120.75p 113.75p 115.50p 3401
19/02/2010 112.00p 115.50p 112.00p 113.75p 15
18/02/2010 112.00p 115.50p 112.00p 112.00p 703
17/02/2010 113.75p 118.12p 112.00p 112.00p 286
16/02/2010 112.00p 118.12p 112.00p 113.75p 923
15/02/2010 113.75p 118.12p 106.75p 112.00p 3163
12/02/2010 112.00p 118.12p 112.00p 113.75p 76
11/02/2010 112.00p 112.00p 112.00p 112.00p 0
10/02/2010 115.50p 115.50p 112.00p 112.00p 1243
09/02/2010 126.00p 126.00p 115.50p 115.50p 1123
08/02/2010 129.50p 129.50p 108.50p 126.00p 10714
05/02/2010 126.00p 129.50p 126.00p 129.50p 3889
04/02/2010 126.00p 131.25p 126.00p 126.00p 1429
03/02/2010 126.00p 126.00p 126.00p 126.00p 0
02/02/2010 126.00p 129.50p 126.00p 126.00p 298
01/02/2010 126.00p 131.25p 126.00p 126.00p 286
29/01/2010 126.00p 129.50p 126.00p 126.00p 69
28/01/2010 119.00p 124.25p 113.68p 119.00p 1568
27/01/2010 119.00p 119.00p 119.00p 119.00p 0
26/01/2010 119.00p 121.66p 119.00p 119.00p 404
25/01/2010 122.50p 126.49p 119.00p 119.00p 91
22/01/2010 122.50p 122.50p 122.50p 122.50p 0
21/01/2010 129.50p 129.50p 119.00p 122.50p 2156
20/01/2010 129.50p 129.50p 119.00p 129.50p 2143
19/01/2010 140.00p 140.00p 126.00p 129.50p 3921
18/01/2010 140.00p 140.00p 133.00p 140.00p 994
15/01/2010 140.00p 140.00p 133.00p 140.00p 698
14/01/2010 140.00p 140.00p 133.00p 140.00p 655
13/01/2010 140.00p 140.00p 133.00p 140.00p 701
12/01/2010 140.00p 143.50p 133.00p 140.00p 3799
11/01/2010 140.00p 140.00p 140.00p 140.00p 0
08/01/2010 140.00p 140.00p 133.00p 140.00p 1429
07/01/2010 140.00p 140.00p 140.00p 140.00p 0
06/01/2010 140.00p 140.00p 140.00p 140.00p 0
05/01/2010 140.00p 140.00p 133.70p 140.00p 295
04/01/2010 136.50p 141.54p 127.05p 140.00p 3003
31/12/2009 136.50p 136.50p 136.50p 136.50p 0
30/12/2009 136.50p 140.28p 136.50p 136.50p 2086
29/12/2009 136.50p 136.50p 127.05p 136.50p 319
24/12/2009 136.50p 144.55p 136.50p 136.50p 680
23/12/2009 136.50p 140.28p 136.50p 136.50p 1724
22/12/2009 136.50p 140.28p 136.50p 136.50p 71
21/12/2009 136.50p 136.50p 136.50p 136.50p 0
18/12/2009 136.50p 140.28p 136.50p 136.50p 49
17/12/2009 136.50p 136.50p 136.50p 136.50p 0
16/12/2009 136.50p 136.50p 136.50p 136.50p 0
15/12/2009 136.50p 140.28p 136.50p 136.50p 263
14/12/2009 133.00p 136.50p 111.78p 136.50p 259037
11/12/2009 133.00p 133.00p 133.00p 133.00p 0
10/12/2009 133.00p 133.00p 126.70p 133.00p 71
09/12/2009 133.00p 133.00p 133.00p 133.00p 0
08/12/2009 133.00p 133.00p 126.70p 133.00p 30243
07/12/2009 136.50p 136.50p 133.00p 133.00p 742
04/12/2009 136.50p 136.50p 136.50p 136.50p 0
03/12/2009 136.50p 140.28p 136.50p 136.50p 133
02/12/2009 136.50p 136.50p 136.50p 136.50p 0
01/12/2009 136.50p 136.50p 136.50p 136.50p 0
30/11/2009 136.50p 136.50p 136.50p 136.50p 0
27/11/2009 143.50p 143.50p 136.50p 136.50p 1798
26/11/2009 143.50p 144.83p 140.84p 143.50p 8029
25/11/2009 143.50p 144.76p 140.07p 143.50p 1787
24/11/2009 143.50p 143.50p 143.50p 143.50p 0
23/11/2009 143.50p 144.83p 140.07p 143.50p 1036
20/11/2009 143.50p 144.83p 143.50p 143.50p 39
19/11/2009 143.50p 144.83p 140.49p 143.50p 1764
18/11/2009 143.50p 144.83p 141.75p 143.50p 437
17/11/2009 143.50p 144.83p 141.75p 143.50p 714
16/11/2009 141.75p 147.00p 141.75p 143.50p 3040
13/11/2009 141.75p 143.74p 141.75p 141.75p 2045
12/11/2009 141.75p 141.75p 141.75p 141.75p 0
11/11/2009 136.50p 141.75p 132.58p 141.75p 47830
10/11/2009 134.75p 136.33p 129.50p 134.75p 11450
09/11/2009 133.00p 134.75p 133.00p 134.75p 3456
06/11/2009 133.00p 136.50p 127.68p 133.00p 3490
05/11/2009 133.00p 138.25p 133.00p 133.00p 4357
04/11/2009 126.00p 126.00p 126.00p 126.00p 0
03/11/2009 126.00p 126.00p 126.00p 126.00p 0
02/11/2009 126.00p 128.66p 126.00p 126.00p 106
30/10/2009 129.50p 128.66p 119.00p 126.00p 7208
29/10/2009 129.50p 129.50p 129.50p 129.50p 0
28/10/2009 129.50p 129.50p 129.50p 129.50p 0
27/10/2009 126.00p 129.50p 126.35p 129.50p 1131
26/10/2009 133.00p 129.50p 126.70p 129.50p 750
23/10/2009 133.00p 137.06p 126.70p 133.00p 523
22/10/2009 133.00p 137.06p 126.70p 133.00p 3042
21/10/2009 133.00p 137.62p 133.00p 133.00p 416
20/10/2009 133.00p 137.62p 133.00p 133.00p 786
19/10/2009 138.25p 137.06p 133.00p 133.00p 1488
16/10/2009 134.75p 138.88p 138.25p 138.25p 1429
15/10/2009 133.00p 134.75p 133.00p 134.75p 3295
14/10/2009 136.50p 135.59p 123.20p 133.00p 5754
13/10/2009 136.50p 136.50p 136.50p 136.50p 0
12/10/2009 136.50p 136.50p 136.50p 136.50p 0
09/10/2009 136.50p 136.50p 134.47p 136.50p 5017
08/10/2009 136.50p 136.50p 136.50p 136.50p 0
07/10/2009 136.50p 140.00p 136.50p 136.50p 21
06/10/2009 143.50p 143.50p 133.00p 136.50p 4151
05/10/2009 140.00p 143.54p 141.26p 143.50p 3328
02/10/2009 140.00p 140.00p 133.00p 140.00p 2600
01/10/2009 143.50p 141.26p 126.00p 140.00p 5794
30/09/2009 147.00p 147.00p 143.50p 143.50p 0
29/09/2009 150.50p 149.10p 149.10p 147.00p 3571
28/09/2009 147.00p 150.50p 147.00p 150.50p 0
25/09/2009 147.00p 147.00p 147.00p 147.00p 0
24/09/2009 147.00p 147.00p 147.00p 147.00p 0
23/09/2009 143.50p 150.64p 135.31p 147.00p 1685
22/09/2009 150.50p 147.35p 142.38p 143.50p 3536
21/09/2009 150.50p 150.50p 147.35p 150.50p 37

*Close Price adjusted for both dividends and splits