Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
23/08/2019 1.30p 1.34p 1.29p 1.30p 7984558
22/08/2019 1.25p 1.35p 1.25p 1.30p 19268618
21/08/2019 1.25p 1.26p 1.23p 1.25p 6805998
20/08/2019 1.25p 1.27p 1.24p 1.25p 5433450
19/08/2019 1.25p 1.28p 1.23p 1.25p 38065176
16/08/2019 1.18p 1.28p 1.17p 1.23p 25731972
15/08/2019 1.15p 1.22p 1.13p 1.18p 23750852
14/08/2019 1.15p 1.17p 1.13p 1.15p 12602333
13/08/2019 1.18p 1.18p 1.13p 1.15p 9426108
12/08/2019 1.15p 1.20p 1.14p 1.18p 20207128
09/08/2019 1.13p 1.18p 1.13p 1.15p 6556360
08/08/2019 1.13p 1.16p 1.13p 1.13p 28245264
07/08/2019 1.23p 1.24p 1.12p 1.13p 20216096
06/08/2019 1.23p 1.23p 1.20p 1.23p 7701582
05/08/2019 1.18p 1.20p 1.17p 1.18p 6168994
02/08/2019 1.18p 1.20p 1.18p 1.18p 11069332
01/08/2019 1.20p 1.23p 1.18p 1.18p 11215417
31/07/2019 1.20p 1.25p 1.18p 1.20p 16211477
30/07/2019 1.15p 1.20p 1.13p 1.18p 14373167
29/07/2019 1.15p 1.18p 1.11p 1.15p 10489947
26/07/2019 1.13p 1.18p 1.10p 1.15p 18462918
25/07/2019 1.15p 1.15p 1.09p 1.13p 9254200
24/07/2019 1.13p 1.20p 1.13p 1.15p 13516855
23/07/2019 1.08p 1.15p 1.08p 1.13p 6597854
22/07/2019 1.10p 1.12p 1.05p 1.08p 21138424
19/07/2019 1.15p 1.15p 1.08p 1.13p 39180344
18/07/2019 1.18p 1.18p 1.14p 1.15p 9428101
17/07/2019 1.23p 1.23p 1.13p 1.18p 37446488
16/07/2019 1.23p 1.25p 1.21p 1.23p 16771180
15/07/2019 1.30p 1.30p 1.20p 1.23p 14493113
12/07/2019 1.30p 1.34p 1.28p 1.30p 22485314
11/07/2019 1.30p 1.33p 1.27p 1.30p 14577235
10/07/2019 1.20p 1.33p 1.17p 1.30p 29485350
09/07/2019 1.20p 1.24p 1.16p 1.20p 10747513
08/07/2019 1.15p 1.24p 1.15p 1.20p 15416653
05/07/2019 1.15p 1.18p 1.11p 1.15p 31361444
04/07/2019 1.15p 1.19p 1.14p 1.15p 19706044
03/07/2019 1.13p 1.19p 1.11p 1.15p 34801424
02/07/2019 1.10p 1.20p 1.10p 1.13p 39587916
01/07/2019 1.10p 1.19p 1.09p 1.10p 14853313
28/06/2019 1.18p 1.19p 1.05p 1.10p 31210662
27/06/2019 1.30p 1.32p 1.10p 1.18p 41282536
26/06/2019 1.35p 1.36p 1.23p 1.30p 26845120
25/06/2019 1.33p 1.40p 1.26p 1.35p 54474464
24/06/2019 1.18p 1.35p 1.18p 1.33p 55294416
21/06/2019 1.10p 1.25p 1.10p 1.25p 63862348
20/06/2019 1.05p 1.15p 1.04p 1.10p 38640288
19/06/2019 1.08p 1.10p 0.98p 1.05p 27103648
18/06/2019 1.05p 1.13p 1.00p 1.05p 60323604
17/06/2019 1.00p 1.20p 0.95p 1.03p 185578320
14/06/2019 0.83p 0.85p 0.77p 0.83p 24120012
13/06/2019 0.75p 0.84p 0.74p 0.83p 36002152
12/06/2019 0.78p 0.78p 0.73p 0.75p 5304941
11/06/2019 0.80p 0.81p 0.75p 0.78p 8741002
10/06/2019 0.75p 0.84p 0.74p 0.80p 16991790
07/06/2019 0.73p 0.79p 0.73p 0.75p 5966436
06/06/2019 0.73p 0.75p 0.72p 0.73p 7047562
05/06/2019 0.78p 0.79p 0.71p 0.73p 11842103
04/06/2019 0.80p 0.80p 0.72p 0.75p 10919752
03/06/2019 0.80p 0.83p 0.75p 0.80p 6502410
31/05/2019 0.80p 0.85p 0.77p 0.80p 12343892
30/05/2019 0.80p 0.85p 0.76p 0.80p 9672388
29/05/2019 0.80p 0.80p 0.76p 0.78p 4148395
28/05/2019 0.78p 0.82p 0.75p 0.80p 21064532
24/05/2019 0.75p 0.78p 0.72p 0.78p 13419957
23/05/2019 0.75p 0.78p 0.74p 0.75p 11730895
22/05/2019 0.73p 0.78p 0.73p 0.75p 7552390
21/05/2019 0.73p 0.79p 0.71p 0.73p 27524298
20/05/2019 0.73p 0.74p 0.66p 0.73p 30451544
17/05/2019 0.68p 0.69p 0.66p 0.68p 2846078
16/05/2019 0.70p 0.70p 0.66p 0.68p 5272697
15/05/2019 0.70p 0.72p 0.67p 0.70p 6886323
14/05/2019 0.70p 0.72p 0.66p 0.70p 2836006
13/05/2019 0.68p 0.69p 0.66p 0.68p 5376377
10/05/2019 0.68p 0.69p 0.66p 0.68p 2606529
09/05/2019 0.68p 0.71p 0.68p 0.68p 5503438
08/05/2019 0.68p 0.70p 0.65p 0.68p 7751977
07/05/2019 0.68p 0.69p 0.65p 0.68p 9841591
03/05/2019 0.65p 0.68p 0.65p 0.68p 5128074
02/05/2019 0.65p 0.67p 0.64p 0.65p 4377431
01/05/2019 0.68p 0.68p 0.64p 0.65p 10422069
30/04/2019 0.65p 0.70p 0.65p 0.68p 8297246
29/04/2019 0.65p 0.70p 0.60p 0.65p 7588230
26/04/2019 0.65p 0.70p 0.60p 0.65p 15003135
25/04/2019 0.68p 0.69p 0.65p 0.65p 6155603
24/04/2019 0.68p 0.68p 0.60p 0.68p 8619186
23/04/2019 0.68p 0.68p 0.63p 0.68p 4846769
18/04/2019 0.68p 0.69p 0.65p 0.68p 9000506
17/04/2019 0.63p 0.68p 0.60p 0.68p 21816500
16/04/2019 0.58p 0.65p 0.58p 0.63p 6615135
15/04/2019 0.63p 0.64p 0.60p 0.63p 5582089
12/04/2019 0.60p 0.64p 0.55p 0.63p 12555799
11/04/2019 0.58p 0.62p 0.55p 0.60p 4099367
10/04/2019 0.60p 0.63p 0.55p 0.58p 7573125
09/04/2019 0.60p 0.62p 0.58p 0.60p 11012787
08/04/2019 0.60p 0.63p 0.59p 0.60p 15547480
05/04/2019 0.60p 0.60p 0.58p 0.60p 2142216
04/04/2019 0.60p 0.61p 0.58p 0.60p 6696610
03/04/2019 0.58p 0.63p 0.58p 0.60p 1496504
02/04/2019 0.63p 0.63p 0.58p 0.58p 15348131
01/04/2019 0.63p 0.64p 0.60p 0.63p 17045480
29/03/2019 0.58p 0.60p 0.58p 0.58p 3548536
28/03/2019 0.63p 0.63p 0.58p 0.58p 13764851
27/03/2019 0.63p 0.63p 0.60p 0.63p 2243050
26/03/2019 0.63p 0.63p 0.58p 0.63p 2947402
25/03/2019 0.65p 0.66p 0.60p 0.63p 6886927
22/03/2019 0.63p 0.65p 0.55p 0.63p 7705768
21/03/2019 0.58p 0.64p 0.58p 0.60p 15829594
20/03/2019 0.53p 0.60p 0.53p 0.58p 15702496
19/03/2019 0.60p 0.60p 0.52p 0.53p 18947026
18/03/2019 0.60p 0.63p 0.57p 0.60p 3761414
15/03/2019 0.60p 0.60p 0.59p 0.60p 9168730
14/03/2019 0.58p 0.62p 0.57p 0.60p 15047082
13/03/2019 0.63p 0.63p 0.56p 0.58p 16824896
12/03/2019 0.63p 0.64p 0.58p 0.63p 14409570
11/03/2019 0.63p 0.72p 0.61p 0.63p 39736896
08/03/2019 0.63p 0.65p 0.57p 0.58p 47483064
07/03/2019 0.78p 0.78p 0.65p 0.68p 16377417
06/03/2019 0.70p 0.83p 0.68p 0.78p 17267104
05/03/2019 0.68p 0.72p 0.65p 0.70p 14395938
04/03/2019 0.68p 0.69p 0.65p 0.68p 24228852
01/03/2019 0.73p 0.74p 0.66p 0.68p 9505121
28/02/2019 0.73p 0.75p 0.71p 0.73p 4190690
27/02/2019 0.73p 0.75p 0.72p 0.73p 2710171
26/02/2019 0.75p 0.79p 0.73p 0.73p 4773394
25/02/2019 0.78p 0.78p 0.71p 0.75p 11905983
22/02/2019 0.73p 0.73p 0.68p 0.73p 5799213
21/02/2019 0.73p 0.73p 0.70p 0.73p 5745007
20/02/2019 0.73p 0.73p 0.70p 0.73p 3818663
19/02/2019 0.73p 0.73p 0.70p 0.73p 4804316
18/02/2019 0.73p 0.73p 0.68p 0.73p 3551222
15/02/2019 0.73p 0.73p 0.70p 0.73p 6785704
14/02/2019 0.68p 0.73p 0.68p 0.73p 3760021
13/02/2019 0.70p 0.72p 0.68p 0.68p 7820208
12/02/2019 0.73p 0.73p 0.71p 0.73p 6903048
11/02/2019 0.73p 0.75p 0.70p 0.73p 2201650
08/02/2019 0.73p 0.75p 0.72p 0.73p 8418108
07/02/2019 0.73p 0.75p 0.70p 0.73p 1051620
06/02/2019 0.78p 0.80p 0.73p 0.73p 4159813
05/02/2019 0.78p 0.78p 0.75p 0.78p 2757518
04/02/2019 0.75p 0.78p 0.74p 0.78p 4882073
01/02/2019 0.75p 0.77p 0.75p 0.75p 8533719
31/01/2019 0.73p 0.78p 0.73p 0.75p 2314600
30/01/2019 0.73p 0.79p 0.73p 0.73p 5559352
29/01/2019 0.73p 0.73p 0.70p 0.73p 4519853
28/01/2019 0.70p 0.74p 0.66p 0.73p 11355552
25/01/2019 0.65p 0.67p 0.64p 0.65p 3425209
24/01/2019 0.68p 0.68p 0.63p 0.65p 3907206
23/01/2019 0.68p 0.68p 0.65p 0.68p 1905698
22/01/2019 0.68p 0.69p 0.67p 0.68p 2551459
21/01/2019 0.70p 0.71p 0.68p 0.68p 3402604
18/01/2019 0.68p 0.73p 0.67p 0.70p 7495244
17/01/2019 0.68p 0.70p 0.66p 0.68p 3093447
16/01/2019 0.53p 0.70p 0.51p 0.68p 25422376
15/01/2019 0.70p 0.74p 0.68p 0.70p 5744285
14/01/2019 0.68p 0.74p 0.67p 0.70p 3737628
11/01/2019 0.69p 0.69p 0.66p 0.68p 7442073
10/01/2019 0.69p 0.70p 0.68p 0.69p 3422983
09/01/2019 0.69p 0.70p 0.67p 0.69p 7315619
08/01/2019 0.70p 0.71p 0.68p 0.69p 4954361
07/01/2019 0.73p 0.73p 0.67p 0.70p 6707244
04/01/2019 0.73p 0.73p 0.70p 0.73p 6298237
03/01/2019 0.79p 0.80p 0.70p 0.73p 10947020
02/01/2019 0.74p 0.74p 0.72p 0.74p 2576383
31/12/2018 0.74p 0.74p 0.73p 0.74p 2424678
28/12/2018 0.78p 0.79p 0.73p 0.74p 5091537
27/12/2018 0.65p 0.78p 0.65p 0.78p 6165234
24/12/2018 0.68p 0.68p 0.65p 0.65p 1424062
21/12/2018 0.63p 0.68p 0.62p 0.68p 6276960
20/12/2018 0.63p 0.65p 0.62p 0.63p 5723368
19/12/2018 0.65p 0.67p 0.62p 0.63p 10187296
18/12/2018 0.68p 0.68p 0.62p 0.65p 4491757
17/12/2018 0.68p 0.68p 0.65p 0.68p 1484568
14/12/2018 0.68p 0.68p 0.65p 0.68p 3032582
13/12/2018 0.68p 0.68p 0.65p 0.68p 4377283
12/12/2018 0.68p 0.70p 0.65p 0.68p 2907758
11/12/2018 0.63p 0.70p 0.62p 0.68p 10691547
10/12/2018 0.70p 0.71p 0.67p 0.70p 2642268
07/12/2018 0.73p 0.73p 0.67p 0.70p 2918329
06/12/2018 0.75p 0.75p 0.71p 0.73p 2289862
05/12/2018 0.75p 0.80p 0.72p 0.75p 3391322
04/12/2018 0.70p 0.78p 0.69p 0.75p 5420664
03/12/2018 0.70p 0.75p 0.68p 0.70p 4510929
30/11/2018 0.68p 0.70p 0.66p 0.68p 6012563
29/11/2018 0.68p 0.73p 0.68p 0.68p 5936534
28/11/2018 0.68p 0.70p 0.68p 0.68p 7037174
27/11/2018 0.70p 0.70p 0.68p 0.68p 2763805
26/11/2018 0.70p 0.72p 0.67p 0.70p 6674918
23/11/2018 0.70p 0.72p 0.67p 0.70p 3138501
22/11/2018 0.68p 0.73p 0.66p 0.70p 4288824
21/11/2018 0.68p 0.70p 0.66p 0.68p 6245282
20/11/2018 0.68p 0.72p 0.66p 0.68p 7920987
19/11/2018 0.73p 0.74p 0.67p 0.68p 8595053
16/11/2018 0.73p 0.74p 0.71p 0.73p 3281689
15/11/2018 0.73p 0.73p 0.70p 0.73p 2623988
14/11/2018 0.73p 0.73p 0.70p 0.73p 1043940
13/11/2018 0.75p 0.80p 0.72p 0.73p 4595670
12/11/2018 0.78p 0.78p 0.73p 0.75p 4344080
09/11/2018 0.78p 0.78p 0.75p 0.78p 2496379
08/11/2018 0.80p 0.81p 0.75p 0.78p 4699752

*Close Price adjusted for both dividends and splits