Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/02/2018 0.65p 0.67p 0.59p 0.60p 5127205
02/02/2018 0.60p 0.70p 0.60p 0.65p 8576262
01/02/2018 0.63p 0.65p 0.59p 0.60p 16112715
31/01/2018 0.68p 0.70p 0.58p 0.63p 43680664
30/01/2018 0.70p 0.75p 0.65p 0.68p 12389223
29/01/2018 0.70p 0.73p 0.69p 0.70p 1255625
26/01/2018 0.70p 0.75p 0.69p 0.70p 3600152
25/01/2018 0.73p 0.74p 0.68p 0.70p 10407061
24/01/2018 0.73p 0.75p 0.70p 0.73p 4754147
23/01/2018 0.75p 0.76p 0.70p 0.73p 10951363
22/01/2018 0.75p 0.76p 0.72p 0.75p 3168043
19/01/2018 0.78p 0.78p 0.70p 0.75p 6043274
18/01/2018 0.78p 0.79p 0.75p 0.78p 3879514
17/01/2018 0.78p 0.85p 0.77p 0.78p 13832086
16/01/2018 0.75p 0.85p 0.75p 0.78p 10680448
15/01/2018 0.78p 0.79p 0.73p 0.75p 9362562
12/01/2018 0.78p 0.80p 0.76p 0.78p 4732266
11/01/2018 0.80p 0.82p 0.77p 0.78p 5474273
10/01/2018 0.80p 0.84p 0.78p 0.80p 5738739
09/01/2018 0.80p 0.85p 0.79p 0.80p 5425397
08/01/2018 0.80p 0.83p 0.75p 0.80p 4317839
05/01/2018 0.80p 0.84p 0.75p 0.80p 6394173
04/01/2018 0.83p 0.83p 0.78p 0.80p 6368566
03/01/2018 0.80p 0.90p 0.80p 0.83p 8610895
02/01/2018 0.80p 0.84p 0.75p 0.80p 3438263
29/12/2017 0.78p 0.82p 0.77p 0.80p 1259771
28/12/2017 0.83p 0.84p 0.77p 0.78p 8138860
27/12/2017 0.70p 0.84p 0.70p 0.83p 16815212
22/12/2017 0.73p 0.73p 0.67p 0.70p 2607941
21/12/2017 0.73p 0.74p 0.70p 0.73p 2888944
20/12/2017 0.75p 0.78p 0.70p 0.73p 4202201
19/12/2017 0.70p 0.78p 0.69p 0.75p 7303690
18/12/2017 0.70p 0.74p 0.68p 0.70p 6964589
15/12/2017 0.70p 0.74p 0.69p 0.70p 3998103
14/12/2017 0.75p 0.78p 0.68p 0.70p 6978636
13/12/2017 0.68p 0.75p 0.67p 0.73p 16780532
12/12/2017 0.70p 0.73p 0.65p 0.68p 10524289
11/12/2017 0.70p 0.75p 0.67p 0.70p 8473805
08/12/2017 0.63p 0.74p 0.63p 0.70p 14391174
07/12/2017 0.63p 0.65p 0.60p 0.63p 9908133
06/12/2017 0.70p 0.70p 0.61p 0.63p 17571486
05/12/2017 0.68p 0.73p 0.68p 0.70p 16810390
04/12/2017 0.75p 0.80p 0.67p 0.68p 42375112
01/12/2017 0.75p 0.80p 0.71p 0.75p 12981694
30/11/2017 0.75p 0.79p 0.72p 0.75p 11507945
29/11/2017 0.68p 0.77p 0.63p 0.75p 15169248
28/11/2017 0.68p 0.70p 0.66p 0.68p 14759844
27/11/2017 0.70p 0.72p 0.68p 0.68p 5819706
24/11/2017 0.70p 0.72p 0.69p 0.70p 5071274
23/11/2017 0.73p 0.73p 0.68p 0.68p 7816243
22/11/2017 0.70p 0.76p 0.68p 0.68p 11904895
21/11/2017 0.73p 0.75p 0.67p 0.70p 11715313
20/11/2017 0.73p 0.83p 0.71p 0.73p 7186787
17/11/2017 0.78p 0.78p 0.72p 0.73p 21377456
16/11/2017 0.78p 0.78p 0.73p 0.78p 12897078
15/11/2017 0.78p 0.80p 0.73p 0.78p 28550320
14/11/2017 0.83p 0.83p 0.75p 0.78p 24689818
13/11/2017 0.83p 0.88p 0.80p 0.83p 14151422
10/11/2017 0.78p 0.85p 0.78p 0.83p 40824676
09/11/2017 0.83p 0.83p 0.77p 0.78p 16094947
08/11/2017 0.83p 0.83p 0.79p 0.83p 10632002
07/11/2017 0.78p 0.85p 0.75p 0.83p 30854052
06/11/2017 0.83p 0.84p 0.75p 0.78p 38834440
03/11/2017 0.78p 0.85p 0.70p 0.83p 46224340
02/11/2017 0.83p 0.83p 0.73p 0.78p 50876568
01/11/2017 0.98p 1.14p 0.80p 0.83p 170365568
31/10/2017 0.93p 0.94p 0.88p 0.90p 21270756
30/10/2017 0.85p 0.97p 0.85p 0.93p 43353856
27/10/2017 0.83p 0.90p 0.79p 0.88p 53651740
26/10/2017 0.83p 0.83p 0.79p 0.83p 13749195
25/10/2017 0.83p 0.85p 0.77p 0.83p 29553850
24/10/2017 0.88p 0.90p 0.82p 0.83p 27692880
23/10/2017 0.90p 1.03p 0.86p 0.88p 57728384
20/10/2017 0.78p 0.93p 0.73p 0.90p 42890428
19/10/2017 0.78p 0.83p 0.70p 0.78p 35680988
18/10/2017 0.83p 0.85p 0.75p 0.78p 51114588
17/10/2017 0.85p 0.87p 0.82p 0.83p 50833408
16/10/2017 0.88p 0.93p 0.82p 0.85p 51126376
13/10/2017 0.93p 0.93p 0.83p 0.88p 69965496
12/10/2017 0.98p 1.08p 0.88p 0.93p 128951952
11/10/2017 0.80p 1.08p 0.80p 0.98p 104039552
10/10/2017 0.78p 0.83p 0.73p 0.80p 39385192
09/10/2017 0.70p 0.83p 0.70p 0.78p 58396384
06/10/2017 0.73p 0.78p 0.70p 0.70p 11919373
05/10/2017 0.73p 0.73p 0.73p 0.73p 12609310
04/10/2017 0.73p 0.83p 0.73p 0.73p 21313842
03/10/2017 0.83p 0.88p 0.73p 0.73p 62058096
02/10/2017 0.88p 0.98p 0.88p 0.88p 26398578
29/09/2017 0.70p 0.90p 0.70p 0.90p 24518012
28/09/2017 0.75p 0.75p 0.70p 0.70p 3498371
27/09/2017 0.75p 0.75p 0.75p 0.75p 5626918
26/09/2017 0.65p 0.78p 0.65p 0.75p 26412048
25/09/2017 0.60p 0.70p 0.60p 0.65p 12027932
22/09/2017 0.68p 0.68p 0.58p 0.60p 23308300
21/09/2017 0.68p 0.68p 0.68p 0.68p 11584924
20/09/2017 0.55p 0.68p 0.55p 0.68p 45418628
19/09/2017 0.75p 0.75p 0.63p 0.65p 2152647
18/09/2017 0.60p 0.75p 0.60p 0.75p 2965428
15/09/2017 0.53p 0.65p 0.45p 0.60p 8575610
14/09/2017 0.50p 0.58p 0.45p 0.45p 4069715
13/09/2017 0.33p 0.75p 0.33p 0.58p 6294814
12/09/2017 0.45p 0.45p 0.33p 0.33p 425341
11/09/2017 0.45p 0.45p 0.45p 0.45p 200000
08/09/2017 0.45p 0.45p 0.45p 0.45p 0
07/09/2017 0.45p 0.45p 0.45p 0.45p 0
06/09/2017 0.45p 0.45p 0.45p 0.45p 361149
05/09/2017 0.63p 0.63p 0.38p 0.45p 485351
04/09/2017 0.63p 0.63p 0.63p 0.63p 91000
01/09/2017 0.63p 0.63p 0.63p 0.63p 200000
31/08/2017 0.63p 0.63p 0.63p 0.63p 0
30/08/2017 0.63p 0.63p 0.63p 0.63p 0
29/08/2017 0.63p 0.63p 0.63p 0.63p 0
25/08/2017 0.63p 0.63p 0.63p 0.63p 0
24/08/2017 0.63p 0.63p 0.63p 0.63p 0
23/08/2017 0.63p 0.63p 0.63p 0.63p 0
22/08/2017 0.63p 0.63p 0.63p 0.63p 10000
21/08/2017 0.63p 0.63p 0.63p 0.63p 0
18/08/2017 0.63p 0.63p 0.63p 0.63p 1000
17/08/2017 0.63p 0.63p 0.63p 0.63p 0
16/08/2017 0.63p 0.63p 0.63p 0.63p 0
15/08/2017 0.63p 0.63p 0.63p 0.63p 0
14/08/2017 0.63p 0.63p 0.63p 0.63p 0
11/08/2017 0.63p 0.63p 0.63p 0.63p 0
10/08/2017 0.63p 0.63p 0.63p 0.63p 100000
09/08/2017 0.63p 0.63p 0.63p 0.63p 0
08/08/2017 0.63p 0.63p 0.63p 0.63p 0
07/08/2017 0.63p 0.63p 0.63p 0.63p 0
04/08/2017 0.63p 0.63p 0.63p 0.63p 0
03/08/2017 0.63p 0.63p 0.63p 0.63p 0
02/08/2017 0.63p 0.63p 0.63p 0.63p 109425
01/08/2017 0.63p 0.63p 0.63p 0.63p 0
31/07/2017 0.63p 0.63p 0.63p 0.63p 0
28/07/2017 0.63p 0.63p 0.63p 0.63p 0
27/07/2017 0.63p 0.63p 0.63p 0.63p 5000
26/07/2017 0.63p 0.63p 0.63p 0.63p 0
25/07/2017 0.63p 0.63p 0.63p 0.63p 209736
24/07/2017 0.63p 0.63p 0.63p 0.63p 0
21/07/2017 0.63p 0.63p 0.63p 0.63p 0
20/07/2017 0.63p 0.63p 0.63p 0.63p 0
19/07/2017 0.63p 0.63p 0.63p 0.63p 0
18/07/2017 0.63p 0.63p 0.63p 0.63p 0
17/07/2017 0.63p 0.63p 0.63p 0.63p 30000
14/07/2017 0.63p 0.63p 0.63p 0.63p 0
13/07/2017 0.63p 0.63p 0.63p 0.63p 0
12/07/2017 0.63p 0.63p 0.63p 0.63p 0
11/07/2017 0.63p 0.63p 0.63p 0.63p 0
10/07/2017 0.63p 0.63p 0.63p 0.63p 0
07/07/2017 0.63p 0.63p 0.63p 0.63p 0
06/07/2017 0.63p 0.63p 0.63p 0.63p 0
05/07/2017 0.63p 0.63p 0.63p 0.63p 0
04/07/2017 0.63p 0.63p 0.63p 0.63p 0
03/07/2017 0.63p 0.63p 0.63p 0.63p 0
30/06/2017 0.63p 0.63p 0.63p 0.63p 591001
29/06/2017 0.63p 0.63p 0.63p 0.63p 100000
28/06/2017 0.75p 0.75p 0.63p 0.63p 500659
27/06/2017 0.75p 0.75p 0.75p 0.75p 0
26/06/2017 0.75p 0.75p 0.75p 0.75p 0
23/06/2017 0.75p 1.25p 0.75p 0.75p 4613
22/06/2017 0.75p 0.75p 0.75p 0.75p 0
21/06/2017 0.75p 0.75p 0.75p 0.75p 0
20/06/2017 0.75p 0.75p 0.75p 0.75p 0
19/06/2017 0.75p 0.75p 0.75p 0.75p 0
16/06/2017 0.75p 0.92p 0.75p 0.75p 119733
15/06/2017 0.75p 0.75p 0.75p 0.75p 0
14/06/2017 0.75p 0.75p 0.63p 0.75p 344
13/06/2017 0.75p 0.75p 0.75p 0.75p 0
12/06/2017 0.75p 1.25p 0.75p 0.75p 0
09/06/2017 0.75p 1.00p 0.75p 0.75p 29050
08/06/2017 0.75p 0.75p 0.75p 0.75p 0
07/06/2017 0.75p 0.75p 0.75p 0.75p 0
06/06/2017 0.75p 0.75p 0.75p 0.75p 0
05/06/2017 0.75p 0.95p 0.75p 0.75p 1374
02/06/2017 0.75p 0.75p 0.75p 0.75p 0
01/06/2017 0.75p 0.95p 0.75p 0.75p 209736
31/05/2017 0.75p 0.75p 0.75p 0.75p 0
30/05/2017 0.75p 0.95p 0.63p 0.75p 70753
26/05/2017 0.75p 0.75p 0.75p 0.75p 0
25/05/2017 0.75p 1.00p 0.50p 0.75p 94554
24/05/2017 0.75p 0.75p 0.50p 0.75p 2834
23/05/2017 0.75p 0.75p 0.75p 0.75p 0
22/05/2017 0.75p 1.25p 0.75p 0.75p 3570
19/05/2017 0.75p 0.75p 0.75p 0.75p 0
18/05/2017 0.75p 1.25p 0.75p 0.75p 0
17/05/2017 0.75p 0.75p 0.61p 0.75p 4000
16/05/2017 0.75p 0.75p 0.75p 0.75p 0
15/05/2017 0.75p 0.75p 0.75p 0.75p 0
12/05/2017 0.75p 0.75p 0.75p 0.75p 0
11/05/2017 0.75p 0.75p 0.75p 0.75p 0
10/05/2017 0.75p 0.75p 0.75p 0.75p 0
09/05/2017 0.75p 0.75p 0.61p 0.75p 231
08/05/2017 0.75p 1.25p 0.75p 0.75p 0
05/05/2017 0.75p 0.75p 0.75p 0.75p 0
04/05/2017 0.75p 0.78p 0.75p 0.75p 150000
03/05/2017 0.75p 0.75p 0.75p 0.75p 0
02/05/2017 0.75p 0.75p 0.75p 0.75p 0
28/04/2017 0.75p 0.75p 0.75p 0.75p 0
27/04/2017 0.75p 0.75p 0.60p 0.75p 1000000
26/04/2017 0.75p 0.75p 0.75p 0.75p 0
25/04/2017 0.75p 0.75p 0.75p 0.75p 0
24/04/2017 0.75p 0.75p 0.75p 0.75p 0

*Close Price adjusted for both dividends and splits