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
30/11/2018 4.75p 4.75p 4.50p 4.50p 151087
29/11/2018 4.75p 4.75p 4.53p 4.75p 153412
28/11/2018 4.75p 4.75p 4.50p 4.75p 148901
27/11/2018 4.75p 4.75p 4.75p 4.75p 0
26/11/2018 4.85p 4.85p 4.60p 4.75p 231999
23/11/2018 4.85p 4.85p 4.80p 4.85p 238962
22/11/2018 4.85p 4.85p 4.70p 4.70p 100000
21/11/2018 4.85p 4.85p 4.85p 4.85p 0
20/11/2018 4.85p 4.88p 4.60p 4.85p 95499
19/11/2018 5.20p 5.20p 4.70p 4.85p 80587
16/11/2018 5.20p 5.20p 5.20p 5.20p 0
15/11/2018 5.25p 5.25p 5.00p 5.20p 97439
14/11/2018 5.25p 5.35p 5.00p 5.25p 28114
13/11/2018 5.25p 5.25p 5.00p 5.25p 34131
12/11/2018 5.60p 5.78p 5.00p 5.25p 333460
09/11/2018 5.60p 5.80p 5.30p 5.60p 624155
08/11/2018 4.50p 5.93p 4.50p 5.60p 720937
07/11/2018 4.50p 4.55p 4.40p 4.50p 758553
06/11/2018 4.55p 4.55p 4.41p 4.50p 494837
05/11/2018 4.60p 4.60p 4.50p 4.55p 432429
02/11/2018 4.68p 4.70p 4.50p 4.60p 600900
01/11/2018 4.90p 5.00p 4.60p 4.68p 1838863
31/10/2018 4.90p 5.00p 4.80p 4.90p 1040480
30/10/2018 8.30p 8.30p 4.82p 5.00p 4775955
29/10/2018 9.65p 9.65p 9.41p 9.65p 92271
26/10/2018 9.65p 9.67p 9.41p 9.65p 329039
25/10/2018 9.62p 9.65p 9.35p 9.65p 1552000
24/10/2018 9.62p 9.62p 9.25p 9.62p 66191
23/10/2018 9.62p 9.62p 9.24p 9.62p 158190
22/10/2018 9.62p 10.00p 9.24p 9.62p 163095
19/10/2018 9.62p 9.62p 9.24p 9.62p 155815
18/10/2018 9.62p 9.62p 9.62p 9.62p 0
17/10/2018 9.62p 9.62p 9.30p 9.62p 53898
16/10/2018 9.50p 9.62p 9.44p 9.62p 1155755
15/10/2018 9.50p 9.74p 9.20p 9.74p 35646
12/10/2018 9.50p 9.58p 9.15p 9.50p 218537
11/10/2018 9.75p 10.00p 9.20p 9.50p 564373
10/10/2018 10.03p 10.03p 9.85p 9.90p 171829
09/10/2018 10.40p 10.40p 9.80p 10.03p 111810
08/10/2018 10.40p 10.40p 10.00p 10.40p 89000
05/10/2018 10.40p 10.40p 10.00p 10.40p 97524
04/10/2018 10.40p 10.40p 10.10p 10.40p 50000
03/10/2018 10.40p 10.40p 10.18p 10.40p 42261
02/10/2018 10.25p 10.40p 10.05p 10.40p 46686
01/10/2018 10.38p 10.38p 10.00p 10.25p 315437
28/09/2018 10.38p 10.42p 10.30p 10.38p 154540
27/09/2018 10.38p 10.50p 10.27p 10.38p 684882
26/09/2018 10.65p 10.65p 10.05p 10.38p 331324
25/09/2018 10.65p 10.65p 10.25p 10.65p 168855
24/09/2018 10.65p 10.65p 10.52p 10.65p 66709
21/09/2018 10.65p 10.80p 10.50p 10.65p 295032
20/09/2018 10.65p 10.80p 10.52p 10.65p 681320
19/09/2018 11.45p 11.72p 10.50p 10.65p 617696
18/09/2018 11.25p 11.60p 11.15p 11.45p 40531
17/09/2018 11.75p 11.75p 11.15p 11.25p 152752
14/09/2018 11.75p 11.75p 11.62p 11.75p 10976
13/09/2018 11.75p 11.75p 11.50p 11.75p 12953
12/09/2018 11.75p 11.75p 11.52p 11.75p 25583
11/09/2018 11.75p 11.75p 11.67p 11.75p 25604
10/09/2018 11.75p 11.75p 11.50p 11.75p 117386
07/09/2018 11.75p 11.75p 11.50p 11.50p 47745
06/09/2018 12.00p 12.00p 11.50p 11.75p 75507
05/09/2018 12.00p 12.00p 11.52p 12.00p 65402
04/09/2018 11.88p 12.00p 11.61p 12.00p 34500
03/09/2018 11.88p 12.00p 11.61p 12.00p 102207
31/08/2018 11.88p 11.91p 11.88p 11.88p 23067
30/08/2018 12.00p 12.00p 11.52p 11.88p 150997
29/08/2018 12.00p 12.24p 11.52p 12.00p 334000
28/08/2018 11.70p 12.34p 11.57p 12.00p 210190
24/08/2018 11.75p 11.84p 11.60p 11.70p 124002
23/08/2018 12.25p 12.25p 11.60p 11.75p 266697
22/08/2018 12.25p 12.25p 12.00p 12.25p 69078
21/08/2018 12.25p 12.25p 12.00p 12.25p 365000
20/08/2018 12.25p 12.25p 12.00p 12.25p 8477
17/08/2018 12.25p 12.25p 12.00p 12.25p 26038
16/08/2018 12.25p 12.25p 12.01p 12.25p 216711
15/08/2018 12.25p 12.25p 11.75p 12.25p 265946
14/08/2018 12.25p 12.30p 12.00p 12.30p 79188
13/08/2018 12.25p 12.38p 12.00p 12.25p 157729
10/08/2018 12.25p 12.35p 12.00p 12.25p 475814
09/08/2018 12.25p 12.49p 12.00p 12.25p 286797
08/08/2018 12.38p 12.38p 11.55p 12.25p 458526
07/08/2018 12.63p 12.63p 11.89p 12.38p 98841
06/08/2018 12.63p 12.63p 12.28p 12.63p 17419
03/08/2018 12.63p 12.63p 12.31p 12.63p 39780
02/08/2018 12.63p 12.63p 12.44p 12.63p 20000
01/08/2018 12.63p 12.68p 12.31p 12.63p 22890
31/07/2018 12.63p 12.63p 12.31p 12.63p 35496
30/07/2018 12.63p 13.00p 12.28p 12.63p 208165
27/07/2018 12.63p 12.63p 12.29p 12.63p 71943
26/07/2018 12.63p 12.63p 12.29p 12.63p 58075
25/07/2018 12.75p 12.75p 12.05p 12.63p 2064874
24/07/2018 14.50p 14.75p 12.56p 12.88p 1921921
23/07/2018 14.75p 14.75p 13.50p 14.13p 237021
20/07/2018 14.75p 14.75p 14.55p 14.75p 86278
19/07/2018 14.75p 15.00p 14.52p 14.75p 85169
18/07/2018 14.50p 14.75p 14.50p 14.75p 326032
17/07/2018 15.50p 15.50p 14.20p 14.50p 461136
16/07/2018 15.50p 15.50p 15.01p 15.50p 26491
13/07/2018 15.50p 15.50p 15.10p 15.50p 91904
12/07/2018 15.50p 15.65p 15.50p 15.50p 850
11/07/2018 15.50p 16.00p 15.50p 15.50p 11851
10/07/2018 15.50p 15.74p 15.25p 15.50p 125912
09/07/2018 16.00p 16.00p 15.00p 15.50p 91996
06/07/2018 16.00p 16.00p 15.50p 16.00p 79941
05/07/2018 16.00p 16.00p 15.50p 16.00p 83529
04/07/2018 16.00p 16.00p 15.63p 16.00p 58944
03/07/2018 16.00p 16.15p 15.63p 16.00p 43831
02/07/2018 16.00p 16.35p 15.55p 16.00p 150203
29/06/2018 15.75p 16.20p 15.50p 16.00p 194034
28/06/2018 17.25p 17.25p 15.58p 15.75p 489402
27/06/2018 18.75p 18.75p 17.10p 17.25p 444974
26/06/2018 18.25p 18.25p 18.06p 18.25p 30000
25/06/2018 18.25p 18.25p 18.05p 18.25p 41844
22/06/2018 18.25p 18.30p 18.02p 18.25p 104592
21/06/2018 18.13p 18.30p 17.75p 18.25p 87050
20/06/2018 17.75p 18.13p 17.75p 18.13p 64467
19/06/2018 17.75p 17.90p 17.55p 17.75p 25881
18/06/2018 17.75p 17.75p 17.52p 17.75p 139557
15/06/2018 18.50p 18.50p 17.50p 17.75p 436950
14/06/2018 18.75p 18.75p 18.50p 18.75p 61818
13/06/2018 18.75p 18.80p 18.50p 18.75p 134966
12/06/2018 19.00p 19.00p 18.50p 18.75p 151416
11/06/2018 19.10p 19.20p 18.50p 19.00p 46401
08/06/2018 19.10p 19.20p 19.10p 19.10p 31249
07/06/2018 19.10p 19.20p 18.70p 19.10p 24280
06/06/2018 19.25p 19.30p 18.70p 19.10p 95176
05/06/2018 19.25p 19.50p 19.02p 19.25p 33801
04/06/2018 19.50p 19.50p 19.00p 19.25p 100650
01/06/2018 19.50p 19.90p 19.12p 19.50p 152119
31/05/2018 19.75p 19.75p 19.50p 19.50p 175036
30/05/2018 20.00p 20.10p 19.59p 19.75p 33633
29/05/2018 20.25p 20.30p 19.60p 20.00p 111928
25/05/2018 20.25p 20.50p 20.00p 20.25p 51046
24/05/2018 20.40p 20.40p 20.08p 20.25p 157053
23/05/2018 20.50p 20.80p 20.13p 20.40p 378527
22/05/2018 21.00p 21.00p 20.10p 20.50p 94668
21/05/2018 20.50p 21.00p 20.13p 21.00p 96116
18/05/2018 20.50p 20.58p 20.00p 20.50p 95908
17/05/2018 20.75p 20.80p 20.10p 20.50p 252142
16/05/2018 21.15p 21.15p 20.52p 20.70p 881000
15/05/2018 21.15p 21.15p 20.82p 21.15p 119452
14/05/2018 20.75p 21.15p 20.68p 21.15p 133654
11/05/2018 21.15p 21.35p 20.71p 20.75p 139735
10/05/2018 21.15p 21.20p 20.66p 21.15p 317105
09/05/2018 21.00p 21.00p 20.50p 21.00p 123580
08/05/2018 21.25p 23.00p 20.50p 23.00p 109350
04/05/2018 20.25p 21.42p 20.25p 21.25p 347327
03/05/2018 20.50p 21.00p 20.00p 20.25p 192868
02/05/2018 22.00p 22.18p 20.10p 20.50p 325268
01/05/2018 21.90p 22.50p 21.50p 22.00p 391915
30/04/2018 21.00p 22.00p 20.50p 22.00p 1233272
27/04/2018 20.50p 20.75p 20.20p 20.50p 291636
26/04/2018 19.40p 20.70p 19.26p 20.50p 418663
25/04/2018 19.25p 19.70p 19.00p 19.40p 410667
24/04/2018 19.75p 19.75p 17.59p 19.25p 709035
23/04/2018 18.88p 19.64p 18.88p 19.40p 241606
20/04/2018 18.88p 18.95p 18.75p 18.88p 94787
19/04/2018 19.37p 19.37p 18.28p 18.88p 419818
18/04/2018 19.37p 19.37p 19.15p 19.37p 36118
17/04/2018 19.37p 19.37p 19.00p 19.37p 122775
16/04/2018 18.88p 19.65p 18.71p 19.37p 494340
13/04/2018 18.88p 19.20p 17.50p 18.25p 1873505
12/04/2018 19.90p 20.30p 19.00p 19.25p 383011
11/04/2018 21.15p 21.40p 19.50p 19.90p 967705
10/04/2018 23.85p 23.88p 20.50p 21.15p 1624682
09/04/2018 23.10p 24.62p 23.10p 23.85p 1285415
06/04/2018 22.35p 23.10p 22.18p 23.10p 735413
05/04/2018 20.35p 22.94p 20.35p 22.35p 632147
04/04/2018 19.25p 20.50p 19.10p 20.35p 314801
03/04/2018 18.75p 19.42p 18.50p 19.25p 317752
29/03/2018 18.88p 19.25p 18.50p 18.75p 191508
28/03/2018 18.25p 19.25p 18.22p 18.88p 506994
27/03/2018 18.25p 18.50p 18.20p 18.25p 128329
26/03/2018 18.25p 18.50p 18.15p 18.25p 237930
23/03/2018 17.87p 18.50p 17.87p 18.25p 106527
22/03/2018 17.87p 18.10p 17.50p 17.87p 114278
21/03/2018 17.75p 18.10p 17.63p 17.87p 67597
20/03/2018 17.75p 18.00p 17.66p 17.75p 41912
19/03/2018 17.75p 18.00p 17.65p 17.75p 72985
16/03/2018 17.75p 17.75p 17.75p 17.75p 0
15/03/2018 17.87p 17.89p 17.50p 17.75p 92248
14/03/2018 18.25p 18.30p 17.85p 18.00p 169829
13/03/2018 18.50p 18.87p 18.25p 18.25p 146345
12/03/2018 18.50p 20.00p 18.16p 18.50p 665480
09/03/2018 18.25p 18.50p 18.10p 18.50p 215758
08/03/2018 18.00p 18.50p 17.62p 18.25p 193341
07/03/2018 18.13p 18.50p 17.50p 18.00p 551074
06/03/2018 17.13p 18.50p 17.13p 18.13p 308371
05/03/2018 16.37p 17.25p 16.31p 17.13p 277962
02/03/2018 16.37p 16.58p 16.17p 16.37p 191031
01/03/2018 15.88p 16.58p 15.81p 16.37p 681355
28/02/2018 15.38p 15.88p 15.15p 15.88p 421448
27/02/2018 14.75p 15.25p 14.75p 15.25p 496057
26/02/2018 14.38p 14.87p 14.38p 14.75p 256491
23/02/2018 13.88p 14.45p 13.88p 14.38p 271929
22/02/2018 13.88p 13.90p 13.83p 13.88p 146091
21/02/2018 13.88p 13.95p 13.80p 13.88p 311431
20/02/2018 13.88p 13.89p 13.88p 13.88p 7621
19/02/2018 14.13p 14.13p 13.82p 13.88p 38656

*Close Price adjusted for both dividends and splits