Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
01/07/2020 0.63p 0.64p 0.61p 0.63p 10827841
30/06/2020 0.61p 0.63p 0.61p 0.63p 3872851
29/06/2020 0.63p 0.64p 0.62p 0.63p 7138327
26/06/2020 0.63p 0.64p 0.62p 0.63p 8070070
25/06/2020 0.64p 0.65p 0.62p 0.63p 7473916
24/06/2020 0.65p 0.67p 0.63p 0.64p 14620880
23/06/2020 0.64p 0.67p 0.63p 0.65p 5357225
22/06/2020 0.64p 0.65p 0.62p 0.64p 9193055
19/06/2020 0.64p 0.65p 0.62p 0.64p 5001996
18/06/2020 0.61p 0.64p 0.61p 0.64p 9990947
17/06/2020 0.60p 0.62p 0.59p 0.61p 7063141
16/06/2020 0.61p 0.62p 0.58p 0.60p 13999034
15/06/2020 0.60p 0.60p 0.55p 0.58p 27970972
12/06/2020 0.60p 0.61p 0.58p 0.60p 34903896
11/06/2020 0.67p 0.68p 0.60p 0.61p 35981585
10/06/2020 0.68p 0.69p 0.66p 0.67p 26584724
09/06/2020 0.68p 0.69p 0.67p 0.68p 8235495
08/06/2020 0.69p 0.70p 0.67p 0.68p 15928087
05/06/2020 0.69p 0.70p 0.69p 0.69p 28513924
04/06/2020 0.70p 0.70p 0.68p 0.69p 16772179
03/06/2020 0.65p 0.72p 0.64p 0.70p 46086304
02/06/2020 0.63p 0.65p 0.62p 0.65p 33256744
01/06/2020 0.60p 0.64p 0.60p 0.63p 21217096
29/05/2020 0.58p 0.61p 0.57p 0.60p 18241541
28/05/2020 0.61p 0.62p 0.57p 0.58p 32851676
27/05/2020 0.61p 0.62p 0.59p 0.61p 13210142
26/05/2020 0.63p 0.64p 0.59p 0.61p 42723896
25/05/2020 0.61p 0.61p 0.59p 0.60p 11660247
22/05/2020 0.61p 0.61p 0.59p 0.60p 11660247
21/05/2020 0.62p 0.62p 0.61p 0.61p 11187937
20/05/2020 0.62p 0.63p 0.61p 0.62p 10063035
19/05/2020 0.62p 0.63p 0.61p 0.62p 17462109
18/05/2020 0.60p 0.63p 0.59p 0.62p 18544499
15/05/2020 0.58p 0.61p 0.57p 0.60p 11010835
14/05/2020 0.59p 0.60p 0.57p 0.58p 9063909
13/05/2020 0.61p 0.62p 0.58p 0.59p 16358994
12/05/2020 0.64p 0.65p 0.61p 0.61p 22176520
11/05/2020 0.57p 0.65p 0.57p 0.64p 56289820
08/05/2020 0.54p 0.58p 0.53p 0.57p 51748095
07/05/2020 0.54p 0.58p 0.53p 0.57p 51748095
06/05/2020 0.44p 0.55p 0.43p 0.54p 59944361
05/05/2020 0.44p 0.45p 0.43p 0.44p 18108025
04/05/2020 0.44p 0.45p 0.43p 0.44p 15888722
01/05/2020 0.43p 0.44p 0.42p 0.43p 14728118
30/04/2020 0.44p 0.45p 0.42p 0.43p 18641834
29/04/2020 0.40p 0.45p 0.39p 0.44p 30195970
28/04/2020 0.40p 0.41p 0.39p 0.40p 1669386
27/04/2020 0.42p 0.43p 0.38p 0.40p 48165864
24/04/2020 0.40p 0.40p 0.38p 0.40p 23032284
23/04/2020 0.38p 0.41p 0.36p 0.40p 28225998
22/04/2020 0.40p 0.40p 0.35p 0.38p 39991408
21/04/2020 0.44p 0.44p 0.39p 0.40p 24764654
20/04/2020 0.45p 0.47p 0.43p 0.44p 41052956
17/04/2020 0.44p 0.47p 0.43p 0.46p 29256468
16/04/2020 0.45p 0.47p 0.43p 0.44p 26684560
15/04/2020 0.45p 0.47p 0.43p 0.45p 58318380
14/04/2020 0.49p 0.49p 0.42p 0.44p 32777616
13/04/2020 0.49p 0.50p 0.47p 0.49p 49950221
10/04/2020 0.49p 0.50p 0.47p 0.49p 49950221
09/04/2020 0.49p 0.50p 0.47p 0.49p 49950220
08/04/2020 0.47p 0.50p 0.42p 0.49p 40807620
07/04/2020 0.37p 0.49p 0.35p 0.47p 83639008
06/04/2020 0.36p 0.38p 0.35p 0.37p 38373296
03/04/2020 0.35p 0.36p 0.34p 0.35p 10738934
02/04/2020 0.36p 0.37p 0.33p 0.35p 38249484
01/04/2020 0.34p 0.35p 0.33p 0.34p 7860916
31/03/2020 0.34p 0.35p 0.33p 0.34p 4937354
30/03/2020 0.36p 0.37p 0.33p 0.34p 13943676
27/03/2020 0.34p 0.36p 0.32p 0.36p 5185592
26/03/2020 0.34p 0.35p 0.33p 0.33p 14058680
25/03/2020 0.30p 0.35p 0.30p 0.34p 58200632
24/03/2020 0.27p 0.31p 0.26p 0.30p 22706328
23/03/2020 0.26p 0.27p 0.23p 0.27p 37450692
20/03/2020 0.23p 0.29p 0.23p 0.27p 37474288
19/03/2020 0.25p 0.30p 0.22p 0.24p 72735216
18/03/2020 0.27p 0.27p 0.24p 0.25p 44325416
17/03/2020 0.31p 0.31p 0.25p 0.28p 52005856
16/03/2020 0.34p 0.34p 0.28p 0.31p 28000612
13/03/2020 0.35p 0.38p 0.33p 0.34p 53372228
12/03/2020 0.42p 0.42p 0.31p 0.34p 73871272
11/03/2020 0.43p 0.44p 0.41p 0.42p 11801072
10/03/2020 0.41p 0.45p 0.41p 0.43p 25507844
09/03/2020 0.44p 0.45p 0.39p 0.41p 81937568
06/03/2020 0.57p 0.57p 0.51p 0.52p 50179592
05/03/2020 0.59p 0.59p 0.56p 0.57p 4392642
04/03/2020 0.59p 0.60p 0.58p 0.59p 11568058
03/03/2020 0.55p 0.62p 0.54p 0.58p 121601560
02/03/2020 0.57p 0.58p 0.53p 0.55p 30307480
28/02/2020 0.61p 0.61p 0.55p 0.57p 97122552
27/02/2020 0.61p 0.62p 0.60p 0.61p 19250544
26/02/2020 0.63p 0.63p 0.58p 0.61p 56378708
25/02/2020 0.62p 0.63p 0.61p 0.62p 4978678
24/02/2020 0.64p 0.64p 0.60p 0.62p 25499100
21/02/2020 0.64p 0.65p 0.63p 0.64p 4209164
20/02/2020 0.66p 0.66p 0.63p 0.64p 25962352
19/02/2020 0.66p 0.67p 0.65p 0.66p 13286325
18/02/2020 0.65p 0.66p 0.64p 0.66p 28167410
17/02/2020 0.66p 0.66p 0.64p 0.65p 11930478
14/02/2020 0.66p 0.66p 0.65p 0.66p 4552700
13/02/2020 0.66p 0.66p 0.65p 0.66p 13472087
12/02/2020 0.67p 0.67p 0.64p 0.66p 34465708
11/02/2020 0.67p 0.68p 0.66p 0.67p 32284270
10/02/2020 0.70p 0.70p 0.66p 0.67p 38776256
07/02/2020 0.73p 0.73p 0.69p 0.70p 16210433
06/02/2020 0.73p 0.74p 0.71p 0.73p 19673894
05/02/2020 0.72p 0.74p 0.71p 0.73p 20421090
04/02/2020 0.72p 0.72p 0.71p 0.72p 15077912
03/02/2020 0.73p 0.75p 0.71p 0.72p 13430708
31/01/2020 0.69p 0.74p 0.69p 0.72p 621529920
30/01/2020 0.71p 0.71p 0.68p 0.69p 19867934
29/01/2020 0.72p 0.72p 0.70p 0.71p 21155250
28/01/2020 0.73p 0.73p 0.70p 0.72p 16669345
27/01/2020 0.74p 0.74p 0.72p 0.73p 15016247
24/01/2020 0.74p 0.74p 0.74p 0.74p 17438716
23/01/2020 0.74p 0.74p 0.73p 0.74p 14287552
22/01/2020 0.74p 0.74p 0.74p 0.74p 13850270
21/01/2020 0.74p 0.74p 0.74p 0.74p 7255780
20/01/2020 0.74p 0.74p 0.73p 0.74p 7770756
17/01/2020 0.74p 0.74p 0.73p 0.74p 69725776
16/01/2020 0.74p 0.75p 0.73p 0.74p 29605752
15/01/2020 0.76p 0.76p 0.74p 0.75p 11277174
14/01/2020 0.76p 0.76p 0.75p 0.76p 11022468
13/01/2020 0.76p 0.76p 0.75p 0.76p 8559950
10/01/2020 0.76p 0.77p 0.75p 0.76p 4491411
09/01/2020 0.79p 0.79p 0.75p 0.76p 10307937
08/01/2020 0.74p 0.80p 0.74p 0.79p 21284768
07/01/2020 0.74p 0.75p 0.74p 0.74p 7474659
06/01/2020 0.75p 0.77p 0.73p 0.74p 7596859
03/01/2020 0.75p 0.77p 0.74p 0.75p 6209801
02/01/2020 0.75p 0.77p 0.74p 0.75p 5219051
01/01/2020 0.74p 0.77p 0.73p 0.75p 2253490
31/12/2019 0.74p 0.77p 0.73p 0.75p 2253490
30/12/2019 0.73p 0.75p 0.73p 0.74p 9986074
27/12/2019 0.73p 0.74p 0.72p 0.73p 7071595
26/12/2019 0.73p 0.73p 0.72p 0.73p 4112137
25/12/2019 0.73p 0.73p 0.72p 0.73p 4112137
24/12/2019 0.73p 0.73p 0.72p 0.73p 4112137
23/12/2019 0.74p 0.75p 0.72p 0.73p 3857919
20/12/2019 0.74p 0.74p 0.73p 0.74p 1489228
19/12/2019 0.74p 0.74p 0.72p 0.74p 5490606
18/12/2019 0.72p 0.75p 0.72p 0.74p 15208001
17/12/2019 0.77p 0.77p 0.74p 0.77p 4775565
16/12/2019 0.77p 0.79p 0.74p 0.77p 17480074
13/12/2019 0.73p 0.77p 0.72p 0.77p 29993288
12/12/2019 0.74p 0.74p 0.72p 0.73p 19950852
11/12/2019 0.75p 0.75p 0.73p 0.74p 18893254
10/12/2019 0.77p 0.78p 0.74p 0.75p 15409393
09/12/2019 0.76p 0.77p 0.75p 0.75p 45256744
06/12/2019 0.74p 0.77p 0.74p 0.76p 37994316
05/12/2019 0.74p 0.75p 0.73p 0.74p 6978027
04/12/2019 0.74p 0.75p 0.72p 0.74p 32879648
03/12/2019 0.79p 0.79p 0.72p 0.73p 114351472
02/12/2019 0.83p 0.83p 0.78p 0.79p 30306178
29/11/2019 0.83p 0.84p 0.82p 0.83p 9120533
28/11/2019 0.84p 0.85p 0.82p 0.83p 26379284
27/11/2019 0.81p 0.85p 0.80p 0.84p 28825254
26/11/2019 0.81p 0.81p 0.80p 0.81p 22910884
25/11/2019 0.86p 0.86p 0.78p 0.81p 66311252
22/11/2019 0.86p 0.87p 0.85p 0.86p 40589876
21/11/2019 0.89p 0.89p 0.85p 0.86p 18708260
20/11/2019 0.89p 0.90p 0.87p 0.88p 26698652
19/11/2019 0.89p 0.90p 0.89p 0.89p 30462770
18/11/2019 0.89p 0.90p 0.89p 0.89p 30473100
15/11/2019 0.90p 0.90p 0.89p 0.89p 5036591
14/11/2019 0.88p 0.91p 0.85p 0.90p 18739040
13/11/2019 0.91p 0.92p 0.88p 0.88p 55461960
12/11/2019 0.94p 0.95p 0.90p 0.91p 46458756
11/11/2019 1.00p 1.04p 0.91p 0.94p 115296080
08/11/2019 0.93p 0.95p 0.90p 0.93p 36141064
07/11/2019 0.95p 0.98p 0.93p 0.93p 37831992
06/11/2019 0.95p 1.09p 0.93p 0.95p 102478856
05/11/2019 0.93p 0.95p 0.91p 0.93p 37401732
04/11/2019 0.93p 0.97p 0.90p 0.93p 48137724
01/11/2019 0.90p 0.93p 0.89p 0.93p 8138724
31/10/2019 0.88p 0.92p 0.87p 0.90p 15031227
30/10/2019 0.88p 0.89p 0.87p 0.88p 32333036
29/10/2019 0.90p 0.91p 0.86p 0.88p 40536128
28/10/2019 0.93p 0.95p 0.87p 0.90p 35981240
25/10/2019 0.90p 0.93p 0.89p 0.93p 21298600
24/10/2019 0.88p 0.92p 0.87p 0.90p 43902024
23/10/2019 0.93p 0.93p 0.87p 0.88p 29382760
22/10/2019 0.93p 0.93p 0.90p 0.93p 8806292
21/10/2019 0.93p 0.93p 0.90p 0.93p 11615605
18/10/2019 0.93p 0.95p 0.90p 0.93p 11434388
17/10/2019 0.93p 0.93p 0.90p 0.93p 11232287
16/10/2019 0.93p 0.93p 0.90p 0.93p 15179883
15/10/2019 0.93p 0.93p 0.91p 0.93p 11003902
14/10/2019 0.93p 0.94p 0.91p 0.93p 21016528
11/10/2019 0.93p 0.94p 0.90p 0.93p 22539162
10/10/2019 0.93p 0.95p 0.90p 0.93p 53308316
09/10/2019 0.93p 0.97p 0.91p 0.93p 157670720
08/10/2019 1.03p 1.05p 1.00p 1.03p 17065640
07/10/2019 1.03p 1.10p 1.01p 1.03p 26943846
04/10/2019 1.10p 1.13p 0.87p 1.03p 71322344
03/10/2019 1.00p 1.17p 0.98p 1.10p 31961880
02/10/2019 1.08p 1.08p 0.97p 1.00p 21231264
01/10/2019 1.08p 1.10p 1.05p 1.08p 12836756
30/09/2019 1.20p 1.22p 1.00p 1.08p 47664152
27/09/2019 1.20p 1.24p 1.15p 1.20p 8861975
26/09/2019 1.15p 1.25p 1.14p 1.20p 13195594

*Close Price adjusted for both dividends and splits