Rainbow Rare Earths Limited NPV (RBW) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rainbow Rare Earths Limited NPV

Date Open High Low Close* Volume
05/05/2017 14.00p 14.75p 14.00p 14.50p 323037
04/05/2017 13.88p 14.24p 13.80p 14.00p 232508
03/05/2017 14.25p 14.57p 13.00p 13.88p 590136
02/05/2017 14.75p 15.00p 14.25p 14.25p 1420772
28/04/2017 14.62p 15.00p 14.20p 14.62p 1567762
27/04/2017 13.50p 15.25p 13.40p 14.62p 3413099
26/04/2017 12.00p 14.64p 12.00p 13.38p 3700770
25/04/2017 11.25p 12.12p 11.10p 12.00p 1685733
24/04/2017 11.13p 11.40p 10.83p 11.25p 1158040
21/04/2017 10.88p 11.20p 10.56p 11.13p 1801194
20/04/2017 10.50p 10.88p 10.35p 10.88p 1870225
19/04/2017 10.50p 10.50p 10.25p 10.50p 93704
18/04/2017 10.50p 10.50p 10.25p 10.50p 2018783
13/04/2017 10.50p 10.50p 10.40p 10.50p 68726
12/04/2017 10.50p 10.50p 10.50p 10.50p 0
11/04/2017 10.50p 10.50p 10.50p 10.50p 120000
10/04/2017 10.50p 10.50p 10.25p 10.50p 109061
07/04/2017 10.50p 10.50p 10.36p 10.50p 54352
06/04/2017 10.50p 10.50p 10.50p 10.50p 0
05/04/2017 10.50p 10.50p 10.25p 10.50p 33025
04/04/2017 10.50p 10.50p 10.30p 10.50p 33517
03/04/2017 10.50p 10.50p 10.30p 10.50p 48686
31/03/2017 10.50p 10.50p 10.50p 10.50p 11904
30/03/2017 10.63p 10.63p 10.25p 10.50p 210525
29/03/2017 10.63p 10.70p 10.30p 10.63p 60000
28/03/2017 10.63p 10.75p 10.63p 10.63p 14556
27/03/2017 10.63p 10.84p 10.41p 10.63p 244233
24/03/2017 10.63p 10.87p 10.50p 10.63p 228267
23/03/2017 10.50p 11.00p 10.50p 11.00p 2109069
22/03/2017 10.63p 10.65p 10.28p 10.50p 84886
21/03/2017 10.63p 11.00p 10.40p 10.63p 56032
20/03/2017 10.63p 11.00p 10.40p 10.63p 302077
17/03/2017 10.50p 10.63p 10.36p 10.63p 125696
16/03/2017 10.50p 10.60p 10.21p 10.50p 733712
15/03/2017 10.50p 10.60p 10.33p 10.50p 139501
14/03/2017 10.50p 10.75p 10.50p 10.50p 557339
13/03/2017 10.50p 10.50p 10.50p 10.50p 0
10/03/2017 10.50p 10.50p 10.25p 10.50p 979551
09/03/2017 10.88p 10.88p 10.33p 10.50p 1148722
08/03/2017 10.88p 10.88p 10.75p 10.88p 75000
07/03/2017 11.13p 11.13p 10.50p 10.88p 365305
06/03/2017 11.13p 11.13p 11.00p 11.13p 30171
03/03/2017 11.13p 11.13p 11.00p 11.13p 340574
02/03/2017 11.13p 11.15p 11.07p 11.13p 61228
01/03/2017 11.13p 11.15p 11.13p 11.13p 8858
28/02/2017 11.13p 11.13p 11.00p 11.13p 900000
27/02/2017 11.13p 11.22p 11.00p 11.13p 108211
24/02/2017 10.88p 11.21p 10.61p 11.13p 394617
23/02/2017 10.88p 10.95p 10.88p 10.88p 81442
22/02/2017 10.88p 10.98p 10.22p 10.88p 552597
21/02/2017 11.25p 11.25p 10.30p 11.13p 282523
20/02/2017 11.25p 11.25p 11.00p 11.25p 171754
17/02/2017 11.25p 11.50p 11.13p 11.25p 25126
16/02/2017 11.38p 11.38p 11.00p 11.25p 179035
15/02/2017 11.38p 11.38p 11.00p 11.38p 546634
14/02/2017 11.50p 11.50p 11.00p 11.38p 166483
13/02/2017 11.25p 11.75p 11.19p 11.50p 538143
10/02/2017 11.75p 11.75p 11.00p 11.25p 165300
09/02/2017 12.63p 12.63p 11.50p 11.75p 431145
08/02/2017 12.63p 13.20p 12.00p 12.63p 497917
07/02/2017 12.00p 12.63p 11.84p 12.63p 799607
06/02/2017 12.00p 12.00p 11.78p 12.00p 284285
03/02/2017 12.00p 12.20p 11.85p 12.00p 232233
02/02/2017 12.50p 12.55p 10.00p 11.88p 2533698
01/02/2017 11.25p 12.50p 11.05p 12.50p 1036664
31/01/2017 11.63p 11.74p 11.00p 11.25p 1336980
30/01/2017 10.75p 12.84p 10.00p 11.63p 3913664

*Close Price adjusted for both dividends and splits