Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/09/2022 0.32p 0.33p 0.29p 0.31p 115692584
15/09/2022 0.37p 0.37p 0.30p 0.32p 139723328
14/09/2022 0.47p 0.47p 0.34p 0.37p 440711008
13/09/2022 0.49p 0.49p 0.45p 0.46p 61818760
12/09/2022 0.49p 0.54p 0.48p 0.49p 100128944
09/09/2022 0.44p 0.49p 0.44p 0.49p 134428000
08/09/2022 0.37p 0.44p 0.35p 0.42p 83553616
07/09/2022 0.37p 0.37p 0.34p 0.37p 23712234
06/09/2022 0.37p 0.38p 0.35p 0.37p 9562122
05/09/2022 0.37p 0.39p 0.36p 0.37p 29842944
02/09/2022 0.37p 0.38p 0.35p 0.37p 21803774
01/09/2022 0.36p 0.37p 0.35p 0.37p 17956644
31/08/2022 0.36p 0.40p 0.35p 0.36p 75082768
30/08/2022 0.38p 0.39p 0.35p 0.36p 57366512
29/08/2022 0.36p 0.38p 0.36p 0.38p 38550584
26/08/2022 0.36p 0.38p 0.36p 0.38p 38550584
25/08/2022 0.36p 0.37p 0.35p 0.36p 21518110
24/08/2022 0.39p 0.39p 0.35p 0.36p 20514762
23/08/2022 0.39p 0.39p 0.37p 0.39p 5186236
22/08/2022 0.40p 0.40p 0.38p 0.39p 18808352
19/08/2022 0.38p 0.40p 0.38p 0.40p 17236462
18/08/2022 0.39p 0.39p 0.37p 0.38p 22397464
17/08/2022 0.40p 0.40p 0.38p 0.39p 16479703
16/08/2022 0.40p 0.41p 0.37p 0.40p 42555128
15/08/2022 0.36p 0.41p 0.35p 0.40p 86120848
12/08/2022 0.36p 0.37p 0.35p 0.36p 25860328
11/08/2022 0.37p 0.38p 0.36p 0.36p 26552578
10/08/2022 0.35p 0.42p 0.35p 0.37p 105477112
09/08/2022 0.30p 0.38p 0.29p 0.35p 146581264
08/08/2022 0.30p 0.30p 0.29p 0.30p 18946218
05/08/2022 0.30p 0.30p 0.29p 0.30p 21018706
04/08/2022 0.31p 0.31p 0.29p 0.30p 22734504
03/08/2022 0.33p 0.33p 0.31p 0.31p 26017152
02/08/2022 0.33p 0.33p 0.32p 0.33p 13650348
01/08/2022 0.34p 0.34p 0.32p 0.33p 31474872
29/07/2022 0.31p 0.34p 0.31p 0.34p 55550020
28/07/2022 0.28p 0.32p 0.28p 0.31p 20926652
27/07/2022 0.28p 0.30p 0.28p 0.28p 27482116
26/07/2022 0.25p 0.29p 0.25p 0.28p 33947480
25/07/2022 0.25p 0.25p 0.24p 0.25p 6817135
22/07/2022 0.25p 0.25p 0.24p 0.25p 22793148
21/07/2022 0.25p 0.25p 0.24p 0.25p 10398914
20/07/2022 0.25p 0.25p 0.24p 0.25p 10449676
19/07/2022 0.24p 0.25p 0.24p 0.25p 17719592
18/07/2022 0.24p 0.24p 0.23p 0.24p 7009111
15/07/2022 0.25p 0.25p 0.23p 0.24p 9902308
14/07/2022 0.25p 0.26p 0.24p 0.25p 9879969
13/07/2022 0.25p 0.25p 0.23p 0.25p 22613912
12/07/2022 0.24p 0.25p 0.23p 0.25p 10717190
11/07/2022 0.25p 0.25p 0.24p 0.25p 3070518
08/07/2022 0.25p 0.25p 0.24p 0.25p 1266180
07/07/2022 0.26p 0.26p 0.24p 0.25p 29279962
06/07/2022 0.26p 0.26p 0.25p 0.26p 1380693
05/07/2022 0.26p 0.26p 0.25p 0.26p 16807594
04/07/2022 0.27p 0.27p 0.25p 0.26p 22395918
01/07/2022 0.27p 0.27p 0.26p 0.27p 3341534
30/06/2022 0.27p 0.27p 0.26p 0.27p 4739513
29/06/2022 0.28p 0.28p 0.26p 0.27p 5305910
28/06/2022 0.27p 0.28p 0.26p 0.28p 11991454
27/06/2022 0.29p 0.29p 0.26p 0.27p 23584178
24/06/2022 0.29p 0.29p 0.28p 0.29p 8321098
23/06/2022 0.29p 0.30p 0.29p 0.29p 12766739
22/06/2022 0.29p 0.29p 0.28p 0.29p 24741160
21/06/2022 0.33p 0.34p 0.29p 0.32p 49011016
20/06/2022 0.33p 0.34p 0.31p 0.32p 3154410
17/06/2022 0.33p 0.34p 0.32p 0.33p 2255095
16/06/2022 0.34p 0.35p 0.33p 0.33p 16177342
15/06/2022 0.35p 0.35p 0.33p 0.34p 6990244
14/06/2022 0.34p 0.35p 0.34p 0.35p 3966908
13/06/2022 0.35p 0.35p 0.33p 0.34p 11962189
10/06/2022 0.35p 0.35p 0.34p 0.35p 21635968
09/06/2022 0.35p 0.35p 0.34p 0.35p 14557584
08/06/2022 0.34p 0.36p 0.33p 0.35p 42026256
07/06/2022 0.35p 0.35p 0.33p 0.34p 15716859
06/06/2022 0.34p 0.36p 0.34p 0.35p 29556824
03/06/2022 0.33p 0.35p 0.33p 0.34p 14717736
02/06/2022 0.33p 0.35p 0.33p 0.34p 14717736
01/06/2022 0.33p 0.35p 0.33p 0.34p 14717736
31/05/2022 0.33p 0.34p 0.32p 0.33p 6193313
30/05/2022 0.35p 0.35p 0.32p 0.33p 48343850
27/05/2022 0.34p 0.35p 0.33p 0.35p 35782860
26/05/2022 0.33p 0.33p 0.32p 0.33p 7561839
25/05/2022 0.34p 0.34p 0.32p 0.33p 21645568
24/05/2022 0.34p 0.35p 0.33p 0.34p 10187049
23/05/2022 0.35p 0.35p 0.33p 0.34p 14021005
20/05/2022 0.36p 0.37p 0.34p 0.35p 22118632
19/05/2022 0.34p 0.37p 0.33p 0.36p 48741596
18/05/2022 0.34p 0.34p 0.33p 0.34p 12051570
17/05/2022 0.34p 0.34p 0.32p 0.34p 8845879
16/05/2022 0.33p 0.35p 0.31p 0.34p 39695128
13/05/2022 0.31p 0.34p 0.30p 0.33p 45094172
12/05/2022 0.32p 0.33p 0.30p 0.31p 21567526
11/05/2022 0.35p 0.35p 0.32p 0.32p 53063112
10/05/2022 0.35p 0.35p 0.34p 0.35p 26136982
09/05/2022 0.38p 0.38p 0.35p 0.36p 22902052
06/05/2022 0.40p 0.42p 0.36p 0.38p 84167888
05/05/2022 0.40p 0.46p 0.38p 0.40p 161738976
04/05/2022 0.32p 0.44p 0.32p 0.39p 219559984
03/05/2022 0.33p 0.33p 0.31p 0.32p 8155434
02/05/2022 0.33p 0.33p 0.32p 0.33p 257208
29/04/2022 0.33p 0.33p 0.32p 0.33p 257208
28/04/2022 0.33p 0.33p 0.32p 0.33p 5404756
27/04/2022 0.32p 0.33p 0.31p 0.33p 9299294
26/04/2022 0.33p 0.33p 0.31p 0.33p 2748382
25/04/2022 0.35p 0.35p 0.32p 0.33p 26881196
22/04/2022 0.35p 0.36p 0.34p 0.35p 16100562
21/04/2022 0.36p 0.36p 0.33p 0.35p 12245556
20/04/2022 0.36p 0.36p 0.35p 0.36p 2714870
19/04/2022 0.39p 0.39p 0.35p 0.36p 10646713
18/04/2022 0.38p 0.40p 0.38p 0.39p 25997807
15/04/2022 0.38p 0.40p 0.38p 0.39p 25997807
14/04/2022 0.38p 0.40p 0.38p 0.39p 25997808
13/04/2022 0.35p 0.39p 0.34p 0.38p 12714972
12/04/2022 0.34p 0.36p 0.33p 0.35p 28774226
11/04/2022 0.34p 0.35p 0.33p 0.34p 22800688
08/04/2022 0.34p 0.35p 0.33p 0.34p 14024962
07/04/2022 0.34p 0.35p 0.33p 0.34p 19894906
06/04/2022 0.36p 0.36p 0.33p 0.34p 77118488
05/04/2022 0.38p 0.39p 0.35p 0.36p 35203596
04/04/2022 0.37p 0.38p 0.36p 0.38p 52178008
01/04/2022 0.36p 0.37p 0.34p 0.37p 21339828
31/03/2022 0.36p 0.37p 0.34p 0.36p 20932208
30/03/2022 0.37p 0.38p 0.36p 0.37p 20845072
29/03/2022 0.39p 0.39p 0.36p 0.37p 38914864
28/03/2022 0.40p 0.40p 0.38p 0.39p 15034181
25/03/2022 0.40p 0.41p 0.39p 0.40p 7671898
24/03/2022 0.40p 0.41p 0.38p 0.40p 47912056
23/03/2022 0.41p 0.41p 0.38p 0.40p 27512148
22/03/2022 0.42p 0.43p 0.40p 0.41p 34670212
21/03/2022 0.42p 0.43p 0.40p 0.42p 58929088
18/03/2022 0.41p 0.45p 0.41p 0.42p 91099680
17/03/2022 0.33p 0.45p 0.32p 0.41p 255392528
16/03/2022 0.36p 0.36p 0.32p 0.33p 47993816
15/03/2022 0.39p 0.40p 0.34p 0.36p 48676924
14/03/2022 0.37p 0.42p 0.37p 0.39p 76676592
11/03/2022 0.38p 0.38p 0.36p 0.37p 21975768
10/03/2022 0.38p 0.39p 0.36p 0.38p 26721778
09/03/2022 0.37p 0.42p 0.36p 0.38p 97558608
08/03/2022 0.33p 0.39p 0.33p 0.37p 53253672
07/03/2022 0.32p 0.33p 0.30p 0.33p 34383672
04/03/2022 0.36p 0.36p 0.31p 0.31p 39986552
03/03/2022 0.39p 0.40p 0.34p 0.36p 80767472
02/03/2022 0.34p 0.40p 0.33p 0.39p 67041060
01/03/2022 0.37p 0.37p 0.33p 0.34p 26940500
28/02/2022 0.37p 0.39p 0.36p 0.37p 21460028
25/02/2022 0.35p 0.40p 0.34p 0.38p 149363648
24/02/2022 0.29p 0.35p 0.28p 0.35p 62728344
23/02/2022 0.29p 0.30p 0.28p 0.29p 18023772
22/02/2022 0.26p 0.30p 0.25p 0.29p 78338064
21/02/2022 0.26p 0.26p 0.25p 0.26p 15677715
18/02/2022 0.26p 0.26p 0.25p 0.26p 7536155
17/02/2022 0.26p 0.28p 0.25p 0.26p 100969928
16/02/2022 0.21p 0.27p 0.21p 0.26p 86232472
15/02/2022 0.21p 0.21p 0.20p 0.21p 22812136
14/02/2022 0.22p 0.22p 0.20p 0.21p 17436488
11/02/2022 0.22p 0.22p 0.21p 0.22p 3445847
10/02/2022 0.21p 0.22p 0.20p 0.22p 35039548
09/02/2022 0.20p 0.21p 0.19p 0.21p 124260936
08/02/2022 0.20p 0.20p 0.19p 0.20p 13715034
07/02/2022 0.21p 0.21p 0.19p 0.20p 30878432
04/02/2022 0.21p 0.21p 0.20p 0.21p 13644232
03/02/2022 0.21p 0.21p 0.20p 0.21p 7963619
02/02/2022 0.22p 0.22p 0.20p 0.21p 83140904
01/02/2022 0.24p 0.24p 0.22p 0.22p 26321532
31/01/2022 0.24p 0.25p 0.23p 0.24p 6777236
28/01/2022 0.25p 0.25p 0.23p 0.24p 16925344
27/01/2022 0.23p 0.25p 0.21p 0.25p 72189848
26/01/2022 0.22p 0.24p 0.21p 0.23p 118146040
25/01/2022 0.24p 0.24p 0.20p 0.22p 122680080
24/01/2022 0.26p 0.28p 0.23p 0.24p 55101620
21/01/2022 0.27p 0.28p 0.26p 0.26p 122781928
20/01/2022 0.23p 0.29p 0.23p 0.27p 200012512
19/01/2022 0.23p 0.23p 0.22p 0.23p 37872340
18/01/2022 0.20p 0.23p 0.20p 0.23p 84421656
17/01/2022 0.19p 0.22p 0.19p 0.21p 192353632
14/01/2022 0.17p 0.18p 0.16p 0.18p 19181408
13/01/2022 0.17p 0.17p 0.16p 0.17p 14971010
12/01/2022 0.17p 0.17p 0.16p 0.17p 4128702
10/01/2022 0.18p 0.18p 0.16p 0.17p 20902007
07/01/2022 0.19p 0.19p 0.17p 0.18p 40418488
06/01/2022 0.19p 0.19p 0.18p 0.19p 32522640
05/01/2022 0.18p 0.20p 0.18p 0.19p 14914217
04/01/2022 0.18p 0.19p 0.16p 0.18p 73221152
03/01/2022 0.13p 0.20p 0.13p 0.18p 108521581
31/12/2021 0.13p 0.20p 0.13p 0.18p 108521584
30/12/2021 0.14p 0.14p 0.12p 0.13p 39857488
29/12/2021 0.14p 0.15p 0.14p 0.14p 15542725
28/12/2021 0.15p 0.15p 0.13p 0.14p 21910466
27/12/2021 0.15p 0.15p 0.13p 0.14p 21910466
24/12/2021 0.15p 0.15p 0.13p 0.14p 21910466
23/12/2021 0.12p 0.15p 0.12p 0.15p 126534912
22/12/2021 0.12p 0.12p 0.11p 0.12p 4872727
21/12/2021 0.12p 0.13p 0.11p 0.12p 44645456
20/12/2021 0.12p 0.13p 0.11p 0.12p 11928728
17/12/2021 0.12p 0.13p 0.11p 0.12p 18816940
16/12/2021 0.11p 0.12p 0.11p 0.12p 15527259
15/12/2021 0.11p 0.11p 0.10p 0.11p 53801568
14/12/2021 0.11p 0.11p 0.10p 0.11p 7969394
13/12/2021 0.12p 0.12p 0.10p 0.11p 31642552
10/12/2021 0.13p 0.13p 0.10p 0.12p 83535776

*Close Price adjusted for both dividends and splits