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
02/08/2023 13.00p 13.50p 12.55p 13.25p 688058
01/08/2023 13.00p 13.50p 12.50p 13.00p 739071
31/07/2023 13.25p 13.50p 12.50p 13.25p 1077957
28/07/2023 13.25p 13.50p 12.67p 13.25p 361116
27/07/2023 13.63p 13.75p 13.00p 13.25p 401248
26/07/2023 13.75p 14.00p 13.50p 13.63p 972198
25/07/2023 14.00p 14.20p 13.50p 13.75p 370738
24/07/2023 15.00p 15.02p 13.55p 14.20p 983110
21/07/2023 15.00p 15.18p 14.55p 15.00p 947371
20/07/2023 15.25p 15.50p 14.50p 15.00p 1274709
19/07/2023 14.25p 15.50p 14.00p 15.05p 1672236
18/07/2023 14.00p 14.50p 13.73p 14.30p 4481743
17/07/2023 12.75p 14.60p 12.75p 14.50p 6615508
14/07/2023 12.50p 13.50p 12.00p 13.00p 1235324
13/07/2023 12.75p 13.00p 12.00p 12.50p 627090
12/07/2023 13.00p 15.00p 12.50p 12.75p 4298116
11/07/2023 12.50p 13.25p 12.50p 13.00p 2027608
10/07/2023 11.25p 13.00p 11.00p 12.25p 2174678
07/07/2023 11.25p 11.50p 11.00p 11.25p 451903
06/07/2023 11.25p 11.50p 10.50p 11.25p 1417653
05/07/2023 11.50p 12.75p 11.00p 11.40p 3927507
04/07/2023 9.75p 12.90p 9.70p 11.50p 4337734
03/07/2023 9.25p 10.20p 9.00p 9.75p 1283010
30/06/2023 8.75p 9.50p 8.50p 9.50p 786014
29/06/2023 8.75p 8.85p 8.60p 8.75p 198290
28/06/2023 8.75p 9.00p 8.50p 8.50p 1303687
27/06/2023 8.75p 9.00p 8.22p 8.50p 1740125
26/06/2023 8.75p 9.00p 8.50p 8.70p 228999
23/06/2023 9.35p 9.50p 8.62p 8.75p 651745
22/06/2023 9.35p 9.70p 9.00p 9.35p 290113
21/06/2023 9.25p 9.50p 9.17p 9.35p 263925
20/06/2023 9.62p 9.76p 9.00p 9.25p 527142
19/06/2023 9.62p 10.00p 9.24p 9.60p 230246
16/06/2023 9.50p 10.00p 9.24p 9.62p 1079766
15/06/2023 9.50p 9.76p 9.35p 9.50p 188347
14/06/2023 9.50p 9.59p 9.30p 9.50p 125515
13/06/2023 9.50p 9.51p 9.00p 9.50p 385099
12/06/2023 9.75p 10.00p 9.00p 9.90p 1371081
09/06/2023 9.75p 10.00p 9.50p 9.75p 1243334
08/06/2023 9.25p 10.20p 9.00p 9.75p 1311971
07/06/2023 9.00p 9.50p 9.00p 9.25p 1211712
06/06/2023 8.75p 9.50p 8.50p 9.00p 1648313
05/06/2023 8.25p 8.50p 8.18p 8.50p 389464
02/06/2023 8.10p 8.50p 8.00p 8.25p 531380
01/06/2023 7.75p 8.40p 7.70p 8.10p 1108686
31/05/2023 7.75p 8.00p 7.70p 7.75p 683150
30/05/2023 7.75p 8.00p 7.02p 8.00p 191511
26/05/2023 8.25p 8.25p 7.50p 7.75p 789017
25/05/2023 8.25p 8.25p 8.00p 8.25p 451456
24/05/2023 8.35p 8.52p 8.00p 8.25p 682971
23/05/2023 8.60p 8.70p 8.30p 8.35p 160911
22/05/2023 8.60p 8.70p 8.50p 8.50p 369392
19/05/2023 8.85p 8.85p 8.50p 8.60p 862914
18/05/2023 8.85p 9.00p 8.70p 8.85p 239923
17/05/2023 8.85p 8.85p 8.70p 8.85p 108165
16/05/2023 8.85p 8.85p 8.75p 8.85p 139300
15/05/2023 8.75p 9.17p 8.58p 8.85p 2438573
12/05/2023 8.75p 9.00p 8.50p 8.75p 1389943
11/05/2023 9.25p 9.50p 8.71p 8.86p 859060
10/05/2023 9.75p 10.00p 9.00p 9.04p 2700768
09/05/2023 9.25p 10.50p 9.25p 9.75p 2460830
05/05/2023 7.85p 9.39p 7.55p 8.10p 2886917
04/05/2023 7.85p 8.20p 7.50p 8.00p 1245298
03/05/2023 8.25p 8.50p 7.63p 7.90p 1008166
02/05/2023 8.25p 8.50p 7.85p 8.16p 1242807
28/04/2023 7.75p 8.50p 7.50p 8.25p 1788858
27/04/2023 7.75p 8.00p 7.50p 8.00p 814153
26/04/2023 7.75p 8.00p 7.50p 7.76p 1181855
25/04/2023 8.25p 8.50p 7.65p 7.75p 894589
24/04/2023 9.10p 9.10p 8.06p 8.25p 2286890
21/04/2023 9.10p 9.50p 8.70p 9.10p 509861
20/04/2023 9.10p 9.17p 8.87p 9.10p 243163
19/04/2023 9.10p 9.20p 8.70p 9.10p 620666
18/04/2023 8.75p 9.50p 8.50p 9.00p 489402
17/04/2023 8.85p 9.07p 8.50p 9.00p 1144950
14/04/2023 8.75p 9.20p 8.70p 8.85p 599590
13/04/2023 9.25p 9.50p 8.55p 8.68p 1574441
12/04/2023 9.25p 9.29p 9.10p 9.25p 377281
11/04/2023 9.25p 9.50p 9.00p 9.25p 4288592
06/04/2023 9.25p 9.50p 8.70p 9.25p 3055179
05/04/2023 8.25p 9.38p 8.25p 9.00p 3351147
04/04/2023 8.75p 9.00p 8.00p 8.50p 877665
03/04/2023 8.75p 9.00p 8.50p 8.75p 627281
31/03/2023 9.25p 9.50p 8.00p 8.75p 5554512
30/03/2023 9.25p 9.50p 9.00p 9.25p 444241
29/03/2023 9.25p 9.40p 9.15p 9.25p 223255
28/03/2023 9.25p 9.50p 9.00p 9.25p 909055
27/03/2023 9.25p 9.45p 9.22p 9.25p 1113782
24/03/2023 9.25p 9.50p 9.12p 9.25p 193390
23/03/2023 9.50p 9.50p 9.00p 9.25p 467855
22/03/2023 9.50p 9.50p 9.21p 9.50p 420545
21/03/2023 9.50p 10.00p 9.00p 9.40p 565572
20/03/2023 9.50p 9.74p 9.00p 9.50p 734233
17/03/2023 9.50p 10.00p 9.00p 9.50p 340299
16/03/2023 9.75p 10.00p 9.10p 9.50p 629364
15/03/2023 9.75p 10.00p 9.00p 9.75p 1288511
14/03/2023 9.25p 10.00p 9.00p 9.75p 2671623
13/03/2023 9.70p 10.00p 9.00p 9.50p 2043240
10/03/2023 9.75p 10.00p 9.00p 9.70p 1803996
09/03/2023 10.00p 10.07p 9.50p 9.75p 567059
08/03/2023 10.00p 10.50p 9.50p 10.00p 688058
07/03/2023 10.25p 10.50p 9.58p 10.00p 2816306
06/03/2023 10.25p 10.40p 10.00p 10.25p 1283447
03/03/2023 10.50p 10.53p 10.20p 10.25p 662299
02/03/2023 11.00p 11.00p 10.34p 10.50p 592766
01/03/2023 11.00p 11.10p 10.69p 11.00p 672058
28/02/2023 11.00p 11.50p 10.50p 11.00p 280582
27/02/2023 11.25p 11.50p 10.77p 11.00p 90715
24/02/2023 11.25p 11.25p 10.75p 11.25p 187489
23/02/2023 11.25p 11.30p 11.00p 11.25p 101075
22/02/2023 12.00p 12.03p 11.00p 11.25p 690346
21/02/2023 12.00p 12.19p 11.68p 12.00p 254089
20/02/2023 11.75p 12.40p 11.60p 12.00p 1173803
17/02/2023 12.00p 12.02p 11.29p 12.00p 1477264
16/02/2023 12.00p 12.08p 11.72p 12.00p 336096
15/02/2023 12.00p 12.50p 11.50p 12.00p 222080
14/02/2023 12.25p 12.50p 11.75p 12.05p 95585
13/02/2023 12.25p 12.25p 12.00p 12.25p 169926
10/02/2023 12.25p 12.50p 12.00p 12.25p 543700
09/02/2023 12.75p 12.88p 12.00p 12.30p 1048951
08/02/2023 12.50p 13.00p 12.00p 12.50p 389609
07/02/2023 12.50p 13.50p 12.19p 13.00p 782681
06/02/2023 12.00p 13.13p 11.90p 12.50p 618151
03/02/2023 12.00p 12.50p 11.88p 12.00p 331927
02/02/2023 11.50p 12.25p 11.00p 12.25p 2352336
01/02/2023 11.50p 12.00p 11.00p 11.50p 359393
31/01/2023 12.25p 12.50p 11.18p 11.60p 346966
30/01/2023 12.50p 13.00p 12.00p 12.10p 389915
27/01/2023 12.50p 13.00p 12.22p 12.50p 297416
26/01/2023 12.50p 13.00p 12.20p 12.95p 352717
25/01/2023 12.00p 13.00p 11.50p 13.00p 979304
24/01/2023 11.00p 12.49p 10.50p 12.00p 5921779
23/01/2023 10.50p 11.50p 10.37p 11.00p 1147235
20/01/2023 10.50p 10.82p 10.35p 10.50p 227508
19/01/2023 10.50p 11.00p 10.00p 10.50p 503806
18/01/2023 10.75p 10.94p 10.28p 10.50p 441597
17/01/2023 10.50p 11.00p 10.50p 10.75p 780148
16/01/2023 10.50p 11.00p 10.00p 10.50p 220567
13/01/2023 10.25p 11.00p 10.00p 10.50p 328443
12/01/2023 10.50p 10.58p 10.00p 10.25p 63726
11/01/2023 10.50p 11.00p 10.22p 10.50p 1227926
10/01/2023 10.50p 11.00p 10.00p 10.50p 247332
09/01/2023 9.75p 10.95p 9.50p 10.50p 553812
06/01/2023 9.45p 10.00p 9.25p 9.75p 585929
05/01/2023 9.50p 9.90p 9.00p 9.45p 869057
04/01/2023 9.75p 10.00p 9.10p 9.50p 791586
03/01/2023 9.75p 10.00p 9.50p 9.75p 1580765
30/12/2022 9.75p 9.98p 9.50p 9.75p 658672
29/12/2022 9.75p 9.86p 9.53p 9.80p 519708
28/12/2022 9.75p 9.86p 9.55p 9.75p 218204
23/12/2022 9.75p 10.00p 9.50p 9.75p 170312
22/12/2022 9.75p 9.80p 9.50p 9.75p 276413
21/12/2022 9.75p 10.00p 9.46p 9.75p 1271486
20/12/2022 10.25p 10.25p 9.50p 9.75p 689545
19/12/2022 10.25p 10.52p 10.00p 10.00p 623329
16/12/2022 10.50p 11.00p 10.06p 10.25p 339433
15/12/2022 10.25p 10.74p 10.00p 10.50p 184338
14/12/2022 9.75p 10.48p 9.55p 10.25p 1506419
13/12/2022 10.00p 10.33p 9.50p 9.70p 1037495
12/12/2022 9.50p 10.50p 9.50p 10.00p 879234
09/12/2022 9.50p 10.00p 9.13p 9.50p 907782
08/12/2022 9.75p 10.00p 9.50p 9.70p 2821842
07/12/2022 10.00p 10.50p 9.75p 9.75p 180656
06/12/2022 10.00p 10.20p 9.85p 10.00p 952462
05/12/2022 10.00p 10.50p 9.75p 10.10p 686827
02/12/2022 10.25p 10.50p 9.55p 10.00p 1113354
01/12/2022 10.50p 10.58p 10.00p 10.25p 599602
30/11/2022 10.50p 11.00p 10.00p 10.50p 754894
29/11/2022 10.50p 11.00p 10.10p 10.50p 835100
28/11/2022 11.25p 11.50p 10.50p 10.50p 1018292
25/11/2022 10.50p 11.50p 10.50p 11.00p 1916196
24/11/2022 10.00p 11.00p 10.00p 10.50p 1277101
23/11/2022 10.25p 10.38p 10.00p 10.00p 363303
22/11/2022 10.25p 10.50p 10.00p 10.25p 251641
21/11/2022 9.75p 10.50p 9.60p 10.30p 896888
18/11/2022 9.50p 9.95p 9.00p 9.75p 329675
17/11/2022 9.15p 9.50p 9.00p 9.50p 789612
16/11/2022 9.25p 9.60p 9.06p 9.15p 1338429
15/11/2022 9.10p 9.40p 8.70p 9.25p 1234685
14/11/2022 9.25p 9.38p 8.51p 8.96p 2109837
11/11/2022 9.75p 10.00p 9.10p 9.25p 899185
10/11/2022 9.75p 10.00p 9.50p 9.50p 608323
09/11/2022 9.75p 9.90p 9.51p 9.78p 633199
08/11/2022 9.75p 10.00p 9.50p 9.75p 716023
07/11/2022 10.00p 10.50p 9.50p 9.70p 219114
04/11/2022 10.25p 10.50p 9.50p 10.00p 162224
03/11/2022 9.75p 10.50p 9.75p 10.25p 872897
02/11/2022 10.25p 10.50p 9.60p 9.75p 1187572
01/11/2022 9.75p 11.00p 9.70p 10.50p 7062949
31/10/2022 9.75p 10.00p 9.50p 9.84p 1660662
28/10/2022 10.75p 11.00p 9.50p 9.75p 1196658
27/10/2022 11.25p 11.25p 10.50p 10.75p 599490
26/10/2022 11.25p 11.50p 11.00p 11.25p 236058
25/10/2022 11.75p 11.75p 11.00p 11.25p 474748
24/10/2022 11.75p 12.00p 11.00p 11.75p 1058342
21/10/2022 11.75p 12.00p 11.50p 11.75p 265741
20/10/2022 11.75p 12.00p 11.50p 11.75p 51016
19/10/2022 12.00p 12.00p 11.53p 11.75p 125654
18/10/2022 12.00p 12.50p 11.72p 12.00p 185560
17/10/2022 12.00p 12.50p 11.65p 12.00p 253334

*Close Price adjusted for both dividends and splits