Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
22/10/2018 0.80p 0.84p 0.77p 0.80p 1675297
19/10/2018 0.83p 0.84p 0.76p 0.80p 5202998
18/10/2018 0.83p 0.83p 0.80p 0.83p 2516000
17/10/2018 0.80p 0.83p 0.77p 0.83p 5503485
16/10/2018 0.78p 0.85p 0.77p 0.80p 4940943
15/10/2018 0.75p 0.82p 0.75p 0.78p 3909127
12/10/2018 0.73p 0.80p 0.71p 0.75p 9376052
11/10/2018 0.75p 0.75p 0.68p 0.73p 21993292
10/10/2018 0.78p 0.80p 0.75p 0.78p 8938469
09/10/2018 0.82p 0.83p 0.78p 0.78p 8334515
08/10/2018 0.88p 0.88p 0.80p 0.82p 11124053
05/10/2018 0.88p 0.88p 0.86p 0.88p 5865384
04/10/2018 0.83p 0.89p 0.83p 0.88p 7334130
03/10/2018 0.85p 0.87p 0.83p 0.83p 2912273
02/10/2018 0.88p 0.90p 0.83p 0.85p 8280644
01/10/2018 0.88p 0.93p 0.87p 0.88p 4576259
28/09/2018 0.85p 0.93p 0.83p 0.88p 8678446
27/09/2018 0.83p 0.84p 0.81p 0.83p 7163201
26/09/2018 0.85p 0.85p 0.82p 0.83p 10483736
25/09/2018 0.88p 0.88p 0.83p 0.85p 11105055
24/09/2018 0.90p 0.91p 0.85p 0.88p 9223252
21/09/2018 0.90p 0.93p 0.89p 0.90p 7951467
20/09/2018 0.90p 0.93p 0.87p 0.90p 10129588
19/09/2018 0.90p 0.93p 0.87p 0.88p 5305241
18/09/2018 0.88p 0.93p 0.87p 0.90p 5696812
17/09/2018 0.90p 0.92p 0.87p 0.88p 7423134
14/09/2018 0.90p 0.92p 0.88p 0.90p 7304295
13/09/2018 0.90p 0.97p 0.89p 0.90p 7571978
12/09/2018 0.90p 0.91p 0.88p 0.90p 5261250
11/09/2018 0.90p 0.94p 0.86p 0.92p 11379814
10/09/2018 0.93p 0.95p 0.88p 0.90p 17677714
07/09/2018 0.90p 0.94p 0.89p 0.93p 13070458
06/09/2018 0.88p 0.92p 0.88p 0.90p 9784178
05/09/2018 0.88p 0.94p 0.75p 0.88p 55752928
04/09/2018 0.88p 0.91p 0.85p 0.88p 11345078
03/09/2018 0.90p 0.97p 0.85p 0.88p 8264110
31/08/2018 0.90p 0.93p 0.86p 0.90p 8519599
30/08/2018 0.93p 1.02p 0.87p 0.90p 37029664
29/08/2018 0.88p 0.89p 0.86p 0.88p 12988267
28/08/2018 0.87p 0.90p 0.84p 0.88p 12149129
24/08/2018 0.88p 0.89p 0.84p 0.87p 8048437
23/08/2018 0.90p 0.91p 0.87p 0.88p 6157261
22/08/2018 0.90p 0.91p 0.87p 0.90p 7514119
21/08/2018 0.88p 0.91p 0.87p 0.90p 4428182
20/08/2018 0.88p 0.93p 0.86p 0.88p 7220834
17/08/2018 0.88p 0.89p 0.85p 0.88p 9311619
16/08/2018 0.88p 0.89p 0.86p 0.88p 7622678
15/08/2018 0.88p 0.90p 0.86p 0.88p 5095352
14/08/2018 0.88p 0.90p 0.85p 0.88p 7910681
13/08/2018 0.90p 0.94p 0.87p 0.88p 17890250
10/08/2018 0.88p 0.93p 0.87p 0.90p 9224453
09/08/2018 0.88p 0.90p 0.85p 0.88p 12030176
08/08/2018 0.90p 0.92p 0.86p 0.88p 9248633
07/08/2018 0.85p 0.92p 0.84p 0.90p 10489930
06/08/2018 0.88p 0.89p 0.83p 0.85p 10387822
03/08/2018 0.90p 0.94p 0.85p 0.88p 16637358
02/08/2018 0.95p 0.98p 0.86p 0.90p 27169270
01/08/2018 0.85p 0.98p 0.85p 0.95p 49076376
31/07/2018 0.78p 0.89p 0.78p 0.88p 19038500
30/07/2018 0.73p 0.85p 0.73p 0.78p 23220468
27/07/2018 0.73p 0.76p 0.73p 0.73p 12734280
26/07/2018 0.78p 0.78p 0.73p 0.73p 5517804
25/07/2018 0.78p 0.79p 0.75p 0.78p 8791504
24/07/2018 0.75p 0.80p 0.74p 0.78p 5969570
23/07/2018 0.73p 0.78p 0.72p 0.75p 12391022
20/07/2018 0.68p 0.75p 0.68p 0.73p 21317148
19/07/2018 0.68p 0.70p 0.66p 0.68p 3766865
18/07/2018 0.65p 0.69p 0.65p 0.68p 6812879
17/07/2018 0.65p 0.68p 0.64p 0.65p 6473395
16/07/2018 0.65p 0.68p 0.64p 0.65p 3466186
13/07/2018 0.65p 0.65p 0.64p 0.65p 3737953
12/07/2018 0.65p 0.65p 0.64p 0.65p 2387133
11/07/2018 0.65p 0.66p 0.65p 0.65p 4652665
10/07/2018 0.68p 0.68p 0.65p 0.65p 6210901
09/07/2018 0.65p 0.68p 0.65p 0.68p 13891512
06/07/2018 0.63p 0.67p 0.63p 0.65p 9420842
05/07/2018 0.65p 0.66p 0.63p 0.63p 9898089
04/07/2018 0.68p 0.68p 0.63p 0.63p 40717556
03/07/2018 0.68p 0.68p 0.65p 0.68p 3395852
02/07/2018 0.68p 0.68p 0.65p 0.68p 11784069
29/06/2018 0.68p 0.68p 0.65p 0.68p 5719302
28/06/2018 0.68p 0.70p 0.66p 0.68p 8007562
27/06/2018 0.68p 0.70p 0.65p 0.68p 7704250
26/06/2018 0.68p 0.68p 0.64p 0.68p 11050582
25/06/2018 0.68p 0.68p 0.65p 0.68p 7116349
22/06/2018 0.68p 0.69p 0.65p 0.68p 8062963
21/06/2018 0.68p 0.70p 0.67p 0.68p 8690415
20/06/2018 0.70p 0.71p 0.68p 0.68p 5322081
19/06/2018 0.70p 0.71p 0.68p 0.70p 5611821
18/06/2018 0.70p 0.71p 0.70p 0.70p 2740350
15/06/2018 0.70p 0.75p 0.69p 0.70p 6141878
14/06/2018 0.73p 0.75p 0.65p 0.70p 21475880
13/06/2018 0.68p 0.72p 0.68p 0.70p 4539080
12/06/2018 0.73p 0.73p 0.68p 0.68p 6721903
11/06/2018 0.70p 0.74p 0.68p 0.73p 7316868
08/06/2018 0.70p 0.72p 0.68p 0.68p 3390752
07/06/2018 0.73p 0.73p 0.68p 0.70p 2665552
06/06/2018 0.73p 0.73p 0.68p 0.73p 9377431
05/06/2018 0.73p 0.73p 0.70p 0.70p 13369982
04/06/2018 0.73p 0.74p 0.71p 0.73p 6824130
01/06/2018 0.73p 0.73p 0.71p 0.73p 9210844
31/05/2018 0.73p 0.73p 0.71p 0.73p 6393718
30/05/2018 0.73p 0.75p 0.71p 0.73p 2989142
29/05/2018 0.75p 0.78p 0.72p 0.73p 3517011
25/05/2018 0.75p 0.77p 0.74p 0.75p 5865520
24/05/2018 0.73p 0.80p 0.73p 0.75p 19863602
23/05/2018 0.70p 0.80p 0.69p 0.73p 19202084
22/05/2018 0.73p 0.75p 0.68p 0.70p 11752914
21/05/2018 0.68p 0.75p 0.65p 0.73p 8529613
18/05/2018 0.68p 0.68p 0.65p 0.68p 6586682
17/05/2018 0.68p 0.68p 0.65p 0.68p 8245885
16/05/2018 0.68p 0.69p 0.65p 0.68p 8557457
15/05/2018 0.70p 0.74p 0.65p 0.68p 8961219
14/05/2018 0.70p 0.71p 0.66p 0.68p 6405610
11/05/2018 0.70p 0.73p 0.69p 0.70p 6233916
10/05/2018 0.68p 0.72p 0.68p 0.70p 10001811
09/05/2018 0.68p 0.75p 0.65p 0.68p 27867316
08/05/2018 0.63p 0.69p 0.63p 0.68p 51802036
04/05/2018 0.63p 0.65p 0.63p 0.63p 8179322
03/05/2018 0.63p 0.65p 0.60p 0.63p 3369315
02/05/2018 0.63p 0.65p 0.63p 0.63p 10870706
01/05/2018 0.63p 0.67p 0.63p 0.63p 6174646
30/04/2018 0.63p 0.67p 0.61p 0.63p 9258306
27/04/2018 0.63p 0.64p 0.61p 0.63p 9637188
26/04/2018 0.63p 0.65p 0.63p 0.63p 4008900
25/04/2018 0.63p 0.65p 0.63p 0.63p 8695815
24/04/2018 0.68p 0.68p 0.63p 0.63p 5909269
23/04/2018 0.63p 0.68p 0.63p 0.68p 4826665
20/04/2018 0.63p 0.65p 0.63p 0.63p 6023818
19/04/2018 0.65p 0.67p 0.63p 0.63p 4918324
18/04/2018 0.68p 0.68p 0.64p 0.65p 12585440
17/04/2018 0.68p 0.70p 0.60p 0.68p 14960694
16/04/2018 0.68p 0.69p 0.65p 0.68p 4192641
13/04/2018 0.65p 0.68p 0.63p 0.68p 12143234
12/04/2018 0.68p 0.68p 0.63p 0.65p 5884851
11/04/2018 0.70p 0.72p 0.65p 0.68p 7889130
10/04/2018 0.70p 0.72p 0.68p 0.70p 4012076
09/04/2018 0.73p 0.75p 0.65p 0.70p 13697838
06/04/2018 0.73p 0.74p 0.71p 0.73p 8445335
05/04/2018 0.70p 0.73p 0.66p 0.73p 6627747
04/04/2018 0.68p 0.73p 0.66p 0.70p 7409019
03/04/2018 0.65p 0.69p 0.64p 0.68p 9294762
29/03/2018 0.65p 0.68p 0.64p 0.65p 13194069
28/03/2018 0.68p 0.70p 0.64p 0.65p 14872590
27/03/2018 0.63p 0.69p 0.63p 0.68p 10157647
26/03/2018 0.68p 0.68p 0.63p 0.63p 14815663
23/03/2018 0.68p 0.71p 0.66p 0.68p 7754977
22/03/2018 0.68p 0.73p 0.67p 0.68p 28799088
21/03/2018 0.68p 0.69p 0.63p 0.68p 25333308
20/03/2018 0.65p 0.68p 0.64p 0.68p 10155821
19/03/2018 0.63p 0.71p 0.60p 0.68p 37159000
16/03/2018 0.65p 0.67p 0.60p 0.63p 13999855
15/03/2018 0.65p 0.67p 0.64p 0.65p 11507785
14/03/2018 0.65p 0.66p 0.64p 0.65p 10453244
13/03/2018 0.65p 0.66p 0.62p 0.65p 13522061
12/03/2018 0.63p 0.67p 0.62p 0.65p 6428270
09/03/2018 0.63p 0.65p 0.60p 0.63p 12836845
08/03/2018 0.63p 0.64p 0.60p 0.63p 2589366
07/03/2018 0.63p 0.64p 0.61p 0.63p 4727862
06/03/2018 0.65p 0.65p 0.61p 0.63p 8400260
05/03/2018 0.63p 0.68p 0.62p 0.65p 6859601
02/03/2018 0.65p 0.65p 0.60p 0.63p 16915496
01/03/2018 0.68p 0.70p 0.62p 0.65p 12157293
28/02/2018 0.58p 0.70p 0.56p 0.68p 27673260
27/02/2018 0.58p 0.60p 0.53p 0.58p 18690304
26/02/2018 0.65p 0.68p 0.56p 0.58p 25792276
23/02/2018 0.65p 0.68p 0.64p 0.68p 2207380
22/02/2018 0.70p 0.71p 0.63p 0.65p 4488835
21/02/2018 0.63p 0.75p 0.63p 0.70p 5658859
20/02/2018 0.65p 0.68p 0.61p 0.63p 6540004
19/02/2018 0.70p 0.72p 0.62p 0.65p 2308822
16/02/2018 0.68p 0.73p 0.65p 0.70p 7242103
15/02/2018 0.68p 0.69p 0.63p 0.68p 4932671
14/02/2018 0.63p 0.68p 0.63p 0.68p 5197497
13/02/2018 0.63p 0.65p 0.60p 0.63p 7409089
12/02/2018 0.60p 0.70p 0.58p 0.63p 6584136
09/02/2018 0.60p 0.61p 0.55p 0.60p 4409425
08/02/2018 0.60p 0.61p 0.58p 0.60p 3938627
07/02/2018 0.58p 0.63p 0.57p 0.60p 7081147
06/02/2018 0.58p 0.62p 0.55p 0.58p 10384216
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

*Close Price adjusted for both dividends and splits