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
01/04/2021 17.25p 17.50p 16.75p 16.88p 714790
31/03/2021 17.75p 17.84p 17.00p 17.25p 1150206
30/03/2021 17.75p 18.50p 17.50p 17.75p 740503
29/03/2021 16.37p 18.50p 16.31p 17.95p 1734473
26/03/2021 14.88p 17.00p 14.80p 16.50p 2975752
25/03/2021 15.63p 15.95p 14.00p 14.75p 2136962
24/03/2021 15.50p 16.00p 13.65p 15.70p 3032548
23/03/2021 16.37p 16.50p 15.80p 16.05p 550345
22/03/2021 16.88p 17.48p 16.00p 16.37p 955436
19/03/2021 16.75p 17.50p 15.50p 16.50p 3354024
18/03/2021 17.75p 17.99p 16.50p 17.00p 1141491
17/03/2021 18.00p 18.38p 17.50p 17.75p 517327
16/03/2021 18.25p 18.50p 17.50p 18.00p 840385
15/03/2021 18.75p 19.50p 18.00p 18.00p 1082125
12/03/2021 18.50p 19.00p 18.00p 18.00p 567959
11/03/2021 17.50p 18.98p 17.50p 18.15p 391479
10/03/2021 17.25p 18.50p 17.00p 17.70p 1156377
09/03/2021 18.50p 19.00p 17.00p 17.00p 1657831
08/03/2021 19.50p 20.00p 18.50p 18.75p 1357872
05/03/2021 19.00p 20.00p 18.50p 19.50p 554725
04/03/2021 20.25p 21.00p 18.50p 19.00p 2099583
03/03/2021 19.25p 20.50p 18.50p 20.30p 7372255
02/03/2021 19.75p 20.00p 19.00p 19.25p 3344388
01/03/2021 18.00p 20.00p 17.85p 19.75p 1955617
26/02/2021 17.75p 18.40p 17.00p 17.50p 1027428
25/02/2021 18.75p 18.99p 17.50p 18.00p 1362174
24/02/2021 18.00p 19.50p 17.52p 18.80p 1526864
23/02/2021 19.88p 21.00p 17.50p 17.60p 2818987
22/02/2021 20.13p 20.50p 18.00p 19.00p 2181772
19/02/2021 17.25p 20.50p 17.06p 20.13p 3677312
18/02/2021 19.25p 19.75p 17.00p 17.00p 3116758
17/02/2021 18.13p 21.50p 18.13p 19.65p 7592655
16/02/2021 14.75p 18.60p 14.63p 18.50p 7301144
15/02/2021 15.25p 16.25p 14.25p 15.00p 6572249
12/02/2021 11.25p 15.25p 11.25p 15.25p 6895530
11/02/2021 11.10p 11.50p 11.01p 11.10p 1319202
10/02/2021 11.75p 11.89p 10.75p 11.00p 1881796
09/02/2021 12.38p 12.75p 11.50p 12.00p 1587179
08/02/2021 12.38p 12.75p 12.25p 12.75p 1310576
05/02/2021 12.38p 13.00p 12.10p 12.50p 3208387
04/02/2021 12.25p 12.75p 11.75p 12.75p 1822774
03/02/2021 12.00p 12.50p 11.50p 11.75p 3464296
02/02/2021 11.50p 11.75p 11.00p 11.25p 2109693
01/02/2021 12.00p 12.23p 11.25p 12.00p 2075179
29/01/2021 12.75p 13.00p 11.75p 12.00p 3432030
28/01/2021 13.25p 13.25p 11.75p 12.85p 2505440
27/01/2021 13.25p 14.00p 13.00p 13.25p 1313623
26/01/2021 13.75p 14.00p 12.99p 13.25p 932568
25/01/2021 13.75p 14.00p 13.50p 14.00p 977122
22/01/2021 14.10p 14.20p 13.50p 13.60p 1135353
21/01/2021 14.48p 15.00p 14.00p 14.10p 746955
20/01/2021 14.48p 15.00p 14.25p 14.50p 1227889
19/01/2021 14.38p 15.00p 14.00p 14.48p 2207064
18/01/2021 14.00p 14.50p 13.75p 14.25p 738573
15/01/2021 13.25p 14.75p 13.18p 14.00p 2517896
14/01/2021 12.85p 14.25p 12.50p 14.25p 3634859
13/01/2021 13.25p 13.50p 12.50p 13.50p 973794
12/01/2021 13.85p 14.00p 13.25p 13.38p 910759
11/01/2021 14.10p 14.70p 13.59p 14.00p 1564521
08/01/2021 12.65p 14.50p 12.43p 14.10p 4278616
07/01/2021 13.00p 13.50p 11.80p 12.90p 2739168
06/01/2021 11.88p 13.50p 11.61p 12.25p 4728424
05/01/2021 11.75p 12.50p 11.15p 11.60p 3148285
04/01/2021 10.75p 12.00p 10.75p 11.75p 2545384
01/01/2021 10.25p 11.00p 9.96p 10.75p 593744
31/12/2020 10.25p 11.00p 9.96p 10.75p 593744
30/12/2020 10.75p 11.00p 10.00p 10.50p 860425
29/12/2020 10.98p 11.21p 10.50p 10.75p 1682983
28/12/2020 10.75p 11.25p 10.50p 10.98p 844950
25/12/2020 10.75p 11.25p 10.50p 10.98p 844950
24/12/2020 10.75p 11.25p 10.50p 10.98p 844950
23/12/2020 9.00p 11.00p 8.80p 10.75p 2939890
22/12/2020 9.00p 9.08p 8.85p 9.00p 469024
21/12/2020 9.00p 9.20p 8.81p 8.88p 1106122
18/12/2020 8.75p 9.40p 8.70p 9.00p 1476963
17/12/2020 9.20p 9.20p 8.40p 8.80p 3803999
16/12/2020 9.90p 9.90p 9.10p 9.20p 1796511
15/12/2020 9.95p 10.04p 9.80p 9.90p 369266
14/12/2020 10.25p 11.00p 9.80p 9.95p 1227500
11/12/2020 9.60p 10.50p 9.00p 9.70p 1471493
10/12/2020 9.65p 10.38p 9.50p 9.50p 1860074
09/12/2020 10.13p 10.13p 9.30p 9.50p 2459686
08/12/2020 10.00p 10.24p 9.00p 10.00p 5273229
07/12/2020 11.13p 11.18p 9.50p 10.30p 4760728
04/12/2020 10.63p 12.00p 10.63p 11.50p 7895775
03/12/2020 10.90p 11.20p 10.25p 10.60p 8521947
02/12/2020 9.15p 11.20p 9.11p 10.90p 9924570
01/12/2020 9.85p 10.00p 8.80p 9.15p 9367824
30/11/2020 7.65p 11.08p 7.61p 9.90p 16882556
27/11/2020 7.25p 9.25p 7.08p 7.70p 16948192
26/11/2020 6.30p 9.50p 6.22p 9.50p 17251838
25/11/2020 6.25p 6.44p 6.08p 6.30p 1273694
24/11/2020 5.70p 6.26p 5.60p 6.25p 1334598
23/11/2020 5.85p 5.85p 5.61p 5.70p 668011
20/11/2020 6.10p 6.10p 5.82p 5.85p 3098415
19/11/2020 5.90p 6.14p 5.81p 6.10p 1089362
18/11/2020 5.90p 6.00p 5.71p 5.94p 1909128
17/11/2020 6.05p 6.10p 5.80p 5.90p 574345
16/11/2020 5.95p 6.20p 5.86p 6.10p 1202006
13/11/2020 5.80p 6.00p 5.61p 5.94p 1806257
12/11/2020 5.90p 6.00p 5.51p 5.75p 2615121
10/11/2020 5.55p 5.88p 5.40p 5.85p 2629148
09/11/2020 6.40p 6.40p 5.60p 5.65p 2442223
06/11/2020 6.60p 6.69p 6.30p 6.40p 1587038
05/11/2020 7.00p 7.17p 6.30p 6.60p 4635009
04/11/2020 6.35p 7.30p 5.83p 7.00p 6821649
03/11/2020 5.40p 7.23p 5.40p 6.30p 15953466
02/11/2020 4.70p 5.10p 4.70p 5.02p 5125211
30/10/2020 4.15p 4.80p 4.15p 4.70p 4971106
29/10/2020 4.05p 4.26p 4.02p 4.15p 3024240
28/10/2020 3.45p 4.47p 3.42p 4.05p 8644713
27/10/2020 3.45p 3.50p 3.40p 3.45p 1488732
26/10/2020 3.30p 3.50p 3.29p 3.45p 1450168
23/10/2020 3.30p 3.30p 3.20p 3.30p 378988
22/10/2020 3.35p 3.40p 3.20p 3.30p 1469863
21/10/2020 3.25p 3.30p 3.20p 3.30p 534678
20/10/2020 3.25p 3.30p 3.20p 3.25p 644753
19/10/2020 3.35p 3.35p 3.13p 3.25p 1094034
16/10/2020 3.35p 3.35p 3.30p 3.35p 278806
15/10/2020 3.35p 3.45p 3.25p 3.40p 847599
14/10/2020 3.05p 3.35p 3.02p 3.35p 1353006
13/10/2020 3.20p 3.25p 2.86p 3.05p 1528170
12/10/2020 3.38p 3.40p 3.12p 3.37p 2566649
09/10/2020 3.55p 3.60p 3.35p 3.38p 1605230
08/10/2020 3.95p 4.08p 3.50p 3.55p 3378532
07/10/2020 4.05p 4.30p 3.80p 3.85p 2560919
06/10/2020 3.65p 4.10p 3.58p 4.05p 1489551
05/10/2020 3.60p 3.70p 3.55p 3.65p 753386
02/10/2020 3.45p 3.69p 3.44p 3.60p 1511073
01/10/2020 3.35p 3.50p 3.22p 3.45p 525004
30/09/2020 3.35p 3.49p 3.31p 3.35p 173938
29/09/2020 3.35p 3.46p 3.27p 3.35p 156796
28/09/2020 3.35p 3.43p 3.30p 3.35p 1178783
25/09/2020 3.40p 3.40p 3.35p 3.35p 358617
24/09/2020 3.40p 3.48p 3.38p 3.40p 163326
23/09/2020 3.40p 3.50p 3.32p 3.40p 253780
22/09/2020 3.60p 3.60p 3.33p 3.40p 570402
21/09/2020 3.75p 3.76p 3.50p 3.60p 638452
18/09/2020 3.75p 3.80p 3.70p 3.75p 749498
17/09/2020 3.75p 3.80p 3.71p 3.75p 803859
16/09/2020 3.55p 3.79p 3.41p 3.75p 1591801
15/09/2020 3.65p 3.79p 3.52p 3.55p 662663
14/09/2020 3.60p 3.79p 3.55p 3.65p 195886
11/09/2020 3.55p 3.70p 3.45p 3.60p 458801
10/09/2020 3.55p 3.66p 3.40p 3.55p 375386
09/09/2020 3.55p 3.70p 3.45p 3.55p 88390
08/09/2020 3.60p 3.62p 3.50p 3.55p 645850
07/09/2020 3.65p 3.65p 3.50p 3.60p 154966
04/09/2020 3.70p 3.80p 3.51p 3.65p 633117
03/09/2020 3.70p 3.80p 3.61p 3.80p 409765
02/09/2020 3.70p 3.75p 3.65p 3.70p 309966
01/09/2020 3.70p 3.80p 3.60p 3.70p 346646
31/08/2020 3.75p 3.75p 3.60p 3.70p 451211
28/08/2020 3.75p 3.75p 3.60p 3.70p 451211
27/08/2020 3.80p 3.83p 3.60p 3.75p 1055371
26/08/2020 3.80p 3.84p 3.70p 3.80p 2397939
25/08/2020 3.85p 3.85p 3.70p 3.80p 390313
24/08/2020 3.85p 4.00p 3.76p 3.85p 1301697
21/08/2020 3.85p 3.97p 3.75p 3.85p 661616
20/08/2020 4.00p 4.04p 3.71p 3.85p 1386013
19/08/2020 4.15p 4.36p 3.90p 4.10p 947688
18/08/2020 3.60p 4.30p 3.50p 4.15p 1958876
17/08/2020 3.80p 3.80p 3.55p 3.60p 1147828
14/08/2020 3.85p 3.85p 3.70p 3.80p 231824
13/08/2020 3.85p 3.87p 3.70p 3.80p 644464
12/08/2020 4.10p 4.10p 3.73p 3.85p 1428365
11/08/2020 4.15p 4.20p 3.99p 4.10p 2383802
10/08/2020 3.75p 4.28p 3.60p 4.15p 5823055
07/08/2020 3.45p 3.87p 3.45p 3.75p 2303475
06/08/2020 3.45p 3.56p 3.30p 3.45p 1193036
05/08/2020 3.45p 3.56p 3.30p 3.45p 691288
04/08/2020 3.45p 3.55p 3.36p 3.45p 361715
03/08/2020 3.35p 3.59p 3.32p 3.50p 779553
31/07/2020 3.50p 3.50p 3.20p 3.35p 494920
30/07/2020 3.20p 3.80p 3.20p 3.50p 5712746
29/07/2020 3.00p 3.30p 3.00p 3.18p 833150
28/07/2020 2.83p 3.00p 2.83p 3.00p 868393
27/07/2020 2.80p 2.89p 2.76p 2.83p 725868
24/07/2020 2.80p 2.85p 2.71p 2.80p 801292
23/07/2020 2.80p 2.90p 2.74p 2.80p 531839
22/07/2020 2.65p 2.80p 2.57p 2.80p 525358
21/07/2020 2.80p 2.80p 2.53p 2.65p 848582
20/07/2020 2.85p 2.88p 2.71p 2.80p 567834
17/07/2020 2.70p 2.90p 2.63p 2.89p 1368414
16/07/2020 2.60p 2.77p 2.55p 2.70p 895979
15/07/2020 2.65p 2.67p 2.53p 2.60p 146553
14/07/2020 2.73p 2.76p 2.53p 2.65p 1130097
13/07/2020 2.73p 2.74p 2.66p 2.73p 391565
10/07/2020 2.73p 2.77p 2.65p 2.73p 314360
09/07/2020 2.75p 2.75p 2.63p 2.73p 1007475
08/07/2020 2.78p 2.79p 2.70p 2.75p 592877
07/07/2020 2.78p 2.81p 2.71p 2.78p 177944
06/07/2020 2.80p 2.86p 2.71p 2.78p 1040272
03/07/2020 2.90p 2.92p 2.74p 2.80p 1822800
02/07/2020 2.90p 2.97p 2.83p 2.90p 611178
01/07/2020 2.95p 3.00p 2.90p 2.90p 376816
30/06/2020 2.95p 3.00p 2.90p 2.95p 525985
29/06/2020 2.95p 3.00p 2.90p 2.95p 416632
26/06/2020 3.00p 3.09p 2.91p 2.95p 811463
25/06/2020 3.00p 3.05p 2.90p 3.00p 2896850

*Close Price adjusted for both dividends and splits