Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/01/2011 46.69p 49.00p 46.69p 49.00p 286
10/01/2011 50.75p 51.45p 49.60p 50.75p 7279
07/01/2011 49.00p 51.45p 49.00p 50.75p 6429
06/01/2011 49.00p 51.80p 46.97p 49.00p 4892
05/01/2011 47.25p 52.15p 46.69p 49.00p 10608
04/01/2011 47.25p 51.10p 44.10p 47.25p 7233
31/12/2010 47.25p 47.25p 43.75p 47.25p 156
30/12/2010 47.25p 50.40p 47.25p 47.25p 286
29/12/2010 43.75p 47.32p 40.18p 47.25p 8441
24/12/2010 43.75p 44.80p 40.25p 43.75p 209
23/12/2010 43.75p 43.75p 43.75p 43.75p 0
22/12/2010 45.50p 45.50p 40.25p 43.75p 9657
21/12/2010 45.50p 48.23p 45.50p 45.50p 9349
20/12/2010 47.25p 47.83p 45.50p 45.50p 2130
17/12/2010 47.25p 48.30p 43.75p 47.25p 3282
16/12/2010 47.25p 50.75p 47.25p 47.25p 4357
15/12/2010 47.25p 49.88p 47.25p 47.25p 4148
14/12/2010 47.25p 49.88p 47.25p 47.25p 3220
13/12/2010 52.50p 52.50p 47.25p 47.25p 2049
10/12/2010 52.50p 52.50p 49.00p 52.50p 10878
09/12/2010 52.50p 53.20p 46.67p 52.50p 8154
08/12/2010 56.00p 56.00p 49.00p 52.50p 4363
07/12/2010 57.75p 57.75p 49.00p 56.00p 7290
06/12/2010 59.50p 59.50p 50.75p 57.75p 3811
03/12/2010 59.50p 59.50p 56.00p 59.50p 127
02/12/2010 59.50p 59.50p 50.75p 59.50p 11593
01/12/2010 64.75p 64.75p 56.00p 59.50p 13231
30/11/2010 64.75p 64.75p 59.50p 64.75p 1800
29/11/2010 66.50p 66.50p 59.50p 64.75p 4145
26/11/2010 66.50p 66.50p 63.00p 66.50p 773
25/11/2010 70.00p 73.50p 63.00p 66.50p 29037
24/11/2010 70.00p 70.00p 70.00p 70.00p 0
23/11/2010 71.75p 71.75p 70.00p 70.00p 1621
22/11/2010 75.25p 75.25p 71.75p 71.75p 710
19/11/2010 75.25p 75.25p 75.25p 75.25p 0
18/11/2010 75.25p 75.25p 70.00p 75.25p 773
17/11/2010 77.00p 77.00p 59.50p 75.25p 7143
16/11/2010 80.50p 80.50p 73.50p 77.00p 3030
15/11/2010 80.50p 80.50p 77.84p 80.50p 143
12/11/2010 84.00p 84.00p 78.40p 80.50p 1429
11/11/2010 84.00p 84.00p 78.40p 84.00p 143
10/11/2010 84.00p 84.00p 84.00p 84.00p 0
09/11/2010 84.00p 85.40p 78.26p 84.00p 5194
08/11/2010 84.00p 84.00p 79.10p 84.00p 4436
05/11/2010 84.00p 84.00p 79.80p 84.00p 1143
04/11/2010 84.00p 84.00p 84.00p 84.00p 0
03/11/2010 84.00p 84.00p 84.00p 84.00p 0
02/11/2010 84.00p 84.00p 84.00p 84.00p 0
01/11/2010 84.00p 88.90p 84.00p 84.00p 546
29/10/2010 84.00p 84.00p 84.00p 84.00p 0
28/10/2010 85.75p 92.57p 77.00p 84.00p 4401
27/10/2010 85.75p 85.75p 85.75p 85.75p 0
26/10/2010 85.75p 91.00p 78.93p 85.75p 1242
25/10/2010 85.75p 91.00p 78.93p 85.75p 3308
22/10/2010 85.75p 85.75p 79.80p 85.75p 1189
21/10/2010 85.75p 91.00p 79.80p 85.75p 677
20/10/2010 85.75p 91.00p 85.75p 85.75p 49
19/10/2010 85.75p 91.00p 79.80p 85.75p 571
18/10/2010 85.75p 91.00p 85.75p 85.75p 1627
15/10/2010 85.75p 91.00p 85.75p 85.75p 118
14/10/2010 80.50p 97.79p 80.50p 85.75p 19129
13/10/2010 80.50p 80.50p 78.89p 80.50p 652
12/10/2010 80.50p 82.25p 78.89p 80.50p 644
11/10/2010 80.50p 82.25p 80.50p 80.50p 167
08/10/2010 80.50p 82.25p 80.50p 80.50p 116
07/10/2010 80.50p 82.25p 78.89p 80.50p 3210
06/10/2010 80.50p 82.25p 80.50p 80.50p 2976
05/10/2010 80.50p 84.00p 80.50p 80.50p 628
04/10/2010 80.50p 83.93p 78.82p 80.50p 2190
01/10/2010 80.50p 84.00p 78.82p 80.50p 2696
30/09/2010 80.50p 82.25p 78.82p 80.50p 367
29/09/2010 77.00p 91.00p 77.00p 80.50p 10580
28/09/2010 77.00p 83.86p 77.00p 77.00p 286
27/09/2010 77.00p 84.00p 77.00p 77.00p 1888
24/09/2010 73.50p 77.00p 73.50p 77.00p 0
23/09/2010 73.50p 73.50p 73.50p 73.50p 0
22/09/2010 73.50p 73.50p 73.50p 73.50p 0
21/09/2010 73.50p 73.50p 66.50p 73.50p 1429
20/09/2010 73.50p 73.50p 67.41p 73.50p 1424
17/09/2010 73.50p 80.85p 70.00p 73.50p 1547
16/09/2010 73.50p 73.50p 73.50p 73.50p 0
15/09/2010 77.00p 81.90p 77.00p 77.00p 2472
14/09/2010 77.00p 77.00p 77.00p 77.00p 0
13/09/2010 77.00p 77.00p 77.00p 77.00p 0
10/09/2010 77.00p 77.00p 77.00p 77.00p 0
09/09/2010 77.00p 77.00p 77.00p 77.00p 0
08/09/2010 77.00p 77.00p 72.80p 77.00p 1429
07/09/2010 77.00p 77.00p 77.00p 77.00p 0
06/09/2010 77.00p 77.00p 77.00p 77.00p 0
03/09/2010 77.00p 77.00p 72.80p 77.00p 404
02/09/2010 77.00p 77.00p 72.80p 77.00p 405
01/09/2010 77.00p 80.50p 72.80p 77.00p 2912
31/08/2010 77.00p 77.00p 77.00p 77.00p 0
27/08/2010 73.50p 77.00p 73.50p 77.00p 7825
26/08/2010 73.50p 73.50p 73.50p 73.50p 0
25/08/2010 73.50p 73.50p 73.50p 73.50p 0
24/08/2010 73.50p 73.50p 70.00p 73.50p 1921
23/08/2010 82.25p 82.25p 70.00p 73.50p 3959
20/08/2010 77.00p 82.25p 77.00p 82.25p 3839
19/08/2010 85.75p 85.75p 70.70p 77.00p 9976
18/08/2010 73.50p 88.06p 72.80p 85.75p 9096
17/08/2010 105.00p 110.60p 105.00p 108.50p 3010
16/08/2010 105.00p 105.00p 105.00p 105.00p 0
13/08/2010 105.00p 105.00p 105.00p 105.00p 0
12/08/2010 105.00p 105.00p 99.40p 105.00p 135
11/08/2010 105.00p 105.00p 99.40p 105.00p 39
10/08/2010 112.00p 112.00p 105.00p 105.00p 0
09/08/2010 112.00p 116.20p 106.54p 112.00p 463
06/08/2010 105.00p 114.80p 105.00p 112.00p 1837
05/08/2010 105.00p 109.20p 105.00p 105.00p 88
04/08/2010 112.00p 112.00p 105.00p 105.00p 0
03/08/2010 108.50p 112.00p 108.50p 112.00p 259
02/08/2010 108.50p 108.50p 103.25p 108.50p 1654
30/07/2010 108.50p 108.50p 108.50p 108.50p 0
29/07/2010 108.50p 108.50p 103.25p 108.50p 71
28/07/2010 108.50p 108.50p 103.25p 108.50p 2664
27/07/2010 108.50p 108.50p 108.50p 108.50p 0
26/07/2010 101.50p 108.50p 101.50p 108.50p 2886
23/07/2010 101.50p 105.00p 101.50p 101.50p 1636
22/07/2010 101.50p 105.00p 101.50p 101.50p 720
21/07/2010 101.50p 105.00p 101.50p 101.50p 1429
20/07/2010 101.50p 105.00p 101.50p 101.50p 500
19/07/2010 101.50p 105.00p 98.77p 101.50p 6358
16/07/2010 101.50p 103.25p 101.50p 101.50p 75
15/07/2010 101.50p 103.25p 101.50p 101.50p 112
14/07/2010 101.50p 103.25p 101.50p 101.50p 322
13/07/2010 101.50p 101.50p 100.45p 101.50p 143
12/07/2010 98.00p 103.25p 98.00p 101.50p 2592
09/07/2010 98.00p 101.50p 98.00p 98.00p 121
08/07/2010 98.00p 101.50p 98.00p 98.00p 1746
07/07/2010 98.00p 101.50p 91.70p 98.00p 383
06/07/2010 98.00p 98.00p 91.70p 98.00p 2111
05/07/2010 98.00p 98.00p 98.00p 98.00p 0
02/07/2010 98.00p 98.00p 98.00p 98.00p 0
01/07/2010 98.00p 98.00p 98.00p 98.00p 0
30/06/2010 98.00p 98.00p 98.00p 98.00p 0
29/06/2010 98.00p 101.50p 92.75p 98.00p 1128
28/06/2010 98.00p 101.50p 98.00p 98.00p 1044
25/06/2010 98.00p 101.50p 91.70p 98.00p 990
24/06/2010 98.00p 99.40p 97.30p 98.00p 971
23/06/2010 98.00p 98.00p 97.30p 98.00p 460
22/06/2010 98.00p 99.40p 84.00p 98.00p 36470
21/06/2010 98.00p 98.00p 91.00p 98.00p 3052
18/06/2010 98.00p 98.00p 91.00p 98.00p 1297
17/06/2010 101.50p 105.00p 91.00p 98.00p 5835
16/06/2010 105.00p 105.00p 104.65p 105.00p 1178
15/06/2010 105.00p 105.00p 104.72p 105.00p 620
14/06/2010 105.00p 105.00p 104.72p 105.00p 3800
11/06/2010 105.00p 105.00p 105.00p 105.00p 0
10/06/2010 105.00p 105.00p 104.72p 105.00p 843
09/06/2010 105.00p 105.00p 104.72p 105.00p 2058
08/06/2010 105.00p 105.00p 98.00p 105.00p 1495
07/06/2010 106.75p 108.50p 105.00p 105.00p 732
04/06/2010 106.75p 108.50p 98.00p 106.75p 1444
03/06/2010 106.75p 106.75p 106.75p 106.75p 0
02/06/2010 115.50p 118.12p 105.00p 106.75p 12493
01/06/2010 115.50p 115.50p 115.50p 115.50p 0
28/05/2010 115.50p 115.50p 115.50p 115.50p 0
27/05/2010 115.50p 118.12p 115.50p 115.50p 674
26/05/2010 119.00p 119.00p 115.50p 119.00p 411
25/05/2010 117.25p 119.00p 114.94p 119.00p 4528
24/05/2010 113.75p 122.50p 108.68p 117.25p 2701
21/05/2010 115.50p 115.50p 105.00p 110.25p 5749
20/05/2010 127.75p 127.75p 112.00p 117.25p 14771
19/05/2010 133.00p 133.00p 121.80p 127.75p 6147
18/05/2010 138.25p 147.00p 136.50p 143.50p 5700
17/05/2010 133.00p 140.00p 129.50p 138.25p 6785
14/05/2010 133.00p 137.20p 133.00p 133.00p 1593
13/05/2010 133.00p 136.50p 133.00p 133.00p 1111
12/05/2010 133.00p 133.00p 128.10p 133.00p 286
11/05/2010 133.00p 136.50p 133.00p 133.00p 1766
10/05/2010 133.00p 140.00p 127.54p 133.00p 4668
07/05/2010 133.00p 135.38p 127.54p 133.00p 785
06/05/2010 136.50p 140.07p 136.50p 136.50p 240
05/05/2010 136.50p 140.07p 136.50p 136.50p 27
04/05/2010 140.00p 140.07p 136.50p 136.50p 702
30/04/2010 140.00p 145.88p 140.00p 140.00p 1365
29/04/2010 140.00p 142.38p 134.75p 140.00p 2793
28/04/2010 138.25p 147.00p 133.88p 140.00p 4494
27/04/2010 138.25p 146.83p 138.25p 138.25p 5571
26/04/2010 138.25p 147.00p 138.25p 138.25p 3571
23/04/2010 140.00p 143.50p 138.25p 138.25p 6235
22/04/2010 138.25p 141.22p 138.25p 140.00p 1344
21/04/2010 138.25p 138.25p 138.25p 138.25p 0
20/04/2010 138.25p 141.22p 138.25p 138.25p 643
19/04/2010 138.25p 138.25p 138.25p 138.25p 0
16/04/2010 138.25p 139.65p 133.00p 138.25p 6941
15/04/2010 138.25p 139.65p 138.25p 138.25p 203
14/04/2010 138.25p 139.65p 131.60p 138.25p 1178
13/04/2010 138.25p 138.25p 131.60p 138.25p 811
12/04/2010 136.50p 138.25p 136.50p 138.25p 0
09/04/2010 138.25p 138.25p 138.25p 138.25p 0
08/04/2010 134.75p 141.22p 131.60p 138.25p 851
07/04/2010 134.75p 134.75p 134.75p 134.75p 0
06/04/2010 134.75p 134.75p 134.75p 134.75p 0
01/04/2010 134.75p 134.75p 134.75p 134.75p 0
31/03/2010 134.75p 134.75p 129.50p 134.75p 2972
30/03/2010 133.00p 136.50p 130.55p 134.75p 1644
29/03/2010 129.50p 133.00p 126.00p 133.00p 59626
26/03/2010 129.50p 133.00p 125.44p 129.50p 14270

*Close Price adjusted for both dividends and splits