Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/07/2011 22.75p 23.80p 21.88p 22.75p 0
14/07/2011 23.63p 23.80p 22.62p 22.75p 5448
13/07/2011 23.63p 23.63p 22.82p 23.63p 0
12/07/2011 23.63p 23.63p 22.82p 23.63p 14286
11/07/2011 23.63p 25.20p 23.63p 23.63p 902
08/07/2011 23.63p 23.63p 22.41p 23.63p 3302
07/07/2011 23.63p 25.20p 23.63p 23.63p 231
06/07/2011 21.88p 26.25p 21.88p 23.63p 8084
05/07/2011 19.25p 21.88p 18.37p 21.88p 0
04/07/2011 19.25p 19.25p 18.37p 19.25p 0
01/07/2011 19.25p 19.25p 18.37p 19.25p 1286
30/06/2011 19.25p 21.00p 19.25p 19.25p 0
29/06/2011 19.25p 21.00p 19.25p 19.25p 0
28/06/2011 19.25p 21.00p 19.25p 19.25p 0
27/06/2011 19.25p 21.00p 19.25p 19.25p 1473
24/06/2011 19.25p 19.25p 18.10p 19.25p 133
23/06/2011 19.25p 20.96p 17.50p 19.25p 2143
22/06/2011 17.50p 17.50p 16.63p 17.50p 8909
21/06/2011 17.50p 17.50p 17.50p 17.50p 0
20/06/2011 17.50p 17.50p 17.50p 17.50p 0
17/06/2011 17.50p 17.50p 17.50p 17.50p 0
16/06/2011 17.50p 17.50p 17.50p 17.50p 0
15/06/2011 17.50p 19.08p 17.50p 17.50p 0
14/06/2011 17.50p 19.08p 17.50p 17.50p 2921
13/06/2011 17.50p 17.50p 16.66p 17.50p 0
10/06/2011 17.50p 17.50p 16.63p 17.50p 2000
09/06/2011 17.50p 17.50p 16.17p 17.50p 982
08/06/2011 17.50p 18.76p 17.50p 17.50p 0
07/06/2011 17.50p 18.76p 17.50p 17.50p 0
06/06/2011 17.50p 18.76p 17.50p 17.50p 2079
03/06/2011 17.50p 17.50p 16.10p 17.50p 0
02/06/2011 17.50p 17.50p 16.10p 17.50p 504
01/06/2011 17.50p 19.25p 16.14p 17.50p 0
31/05/2011 17.50p 19.25p 16.14p 17.50p 0
27/05/2011 18.37p 19.25p 16.14p 17.50p 3244
26/05/2011 19.25p 22.40p 19.25p 19.25p 0
25/05/2011 19.25p 22.40p 19.25p 19.25p 2865
24/05/2011 19.25p 22.16p 19.25p 19.25p 2218
23/05/2011 19.25p 22.75p 19.25p 19.25p 0
20/05/2011 19.25p 22.75p 19.25p 19.25p 10370
19/05/2011 19.25p 19.25p 17.22p 19.25p 0
18/05/2011 19.25p 19.25p 17.22p 19.25p 1429
17/05/2011 19.25p 25.08p 17.50p 19.25p 0
16/05/2011 18.37p 25.08p 17.50p 19.25p 76968
13/05/2011 15.75p 20.73p 15.75p 18.37p 35075
12/05/2011 14.00p 17.43p 14.00p 15.75p 0
11/05/2011 14.00p 17.43p 14.00p 14.00p 5737
10/05/2011 13.13p 16.63p 13.13p 14.00p 3229
09/05/2011 16.63p 17.12p 14.88p 16.63p 0
06/05/2011 14.88p 17.12p 14.88p 15.75p 5034
05/05/2011 14.88p 16.60p 14.88p 14.88p 0
04/05/2011 14.88p 16.60p 14.88p 14.88p 0
03/05/2011 14.88p 16.60p 14.88p 14.88p 3345
28/04/2011 14.88p 15.75p 14.88p 14.88p 3146
27/04/2011 14.00p 14.88p 12.60p 14.88p 0
26/04/2011 14.88p 14.88p 12.60p 14.88p 0
21/04/2011 14.88p 14.88p 12.60p 14.88p 107
20/04/2011 14.88p 14.88p 12.60p 14.88p 248
19/04/2011 14.88p 14.88p 14.00p 14.88p 0
18/04/2011 14.88p 14.88p 14.00p 14.88p 0
15/04/2011 14.88p 14.88p 14.00p 14.88p 0
14/04/2011 14.88p 14.88p 14.00p 14.88p 1055
13/04/2011 14.88p 14.88p 14.00p 14.88p 1429
12/04/2011 14.88p 14.88p 12.25p 14.88p 18941
11/04/2011 14.00p 14.00p 13.30p 14.00p 2857
08/04/2011 13.13p 14.00p 12.25p 14.00p 55624
07/04/2011 13.13p 14.00p 13.13p 13.13p 0
06/04/2011 14.00p 14.00p 13.13p 13.13p 354
05/04/2011 14.00p 14.88p 14.00p 14.00p 7507
04/04/2011 15.75p 15.75p 14.00p 14.00p 1000
01/04/2011 15.75p 15.75p 14.17p 15.75p 2143
31/03/2011 17.50p 19.88p 14.00p 15.75p 8240
30/03/2011 17.50p 17.50p 14.00p 17.50p 142857
29/03/2011 17.50p 17.50p 14.77p 17.50p 14643
28/03/2011 17.50p 17.85p 14.77p 17.50p 0
25/03/2011 17.50p 17.85p 14.77p 17.50p 3220
24/03/2011 17.50p 18.69p 14.35p 17.50p 4632
23/03/2011 23.63p 23.63p 14.35p 17.50p 46206
22/03/2011 22.75p 25.20p 22.75p 23.63p 3366
21/03/2011 24.50p 26.60p 21.00p 22.75p 4306
18/03/2011 24.50p 26.60p 24.50p 24.50p 1859
17/03/2011 24.50p 26.60p 24.50p 24.50p 1797
16/03/2011 24.50p 26.60p 24.50p 24.50p 2044
15/03/2011 24.50p 26.60p 24.50p 24.50p 107
14/03/2011 26.25p 27.30p 26.25p 26.25p 1775
11/03/2011 26.25p 27.30p 26.25p 26.25p 7235
10/03/2011 26.25p 27.30p 26.25p 26.25p 0
09/03/2011 26.25p 27.30p 26.25p 26.25p 815
08/03/2011 26.25p 27.65p 25.20p 26.25p 0
07/03/2011 26.25p 27.65p 25.20p 26.25p 13530
04/03/2011 26.25p 27.08p 24.64p 26.25p 1689
03/03/2011 26.25p 26.25p 24.64p 26.25p 1857
02/03/2011 26.25p 26.25p 24.50p 26.25p 3533
01/03/2011 27.13p 28.65p 24.55p 26.25p 6831
28/02/2011 27.13p 27.13p 24.50p 27.13p 714
25/02/2011 25.38p 28.00p 24.50p 27.13p 0
24/02/2011 28.00p 27.13p 24.50p 27.13p 3180
23/02/2011 29.75p 30.77p 28.00p 28.00p 0
22/02/2011 29.75p 30.77p 28.00p 29.75p 4694
21/02/2011 29.75p 29.75p 28.39p 29.75p 6186
18/02/2011 29.75p 30.77p 29.75p 29.75p 615
17/02/2011 29.75p 30.80p 29.75p 29.75p 961
16/02/2011 30.62p 30.10p 27.13p 29.75p 16857
15/02/2011 35.00p 37.10p 28.00p 30.62p 19036
14/02/2011 37.63p 37.10p 31.85p 35.00p 7203
11/02/2011 39.37p 40.25p 36.75p 39.37p 0
10/02/2011 40.25p 40.25p 36.75p 39.37p 0
09/02/2011 38.50p 40.25p 38.50p 40.25p 45867
08/02/2011 41.16p 41.16p 39.23p 40.25p 4006
07/02/2011 39.83p 41.16p 38.50p 40.25p 4424
04/02/2011 40.25p 42.00p 39.23p 40.25p 0
03/02/2011 40.25p 42.00p 39.23p 40.25p 0
02/02/2011 42.00p 42.00p 39.23p 40.25p 4170
01/02/2011 40.25p 40.25p 39.83p 40.25p 714
31/01/2011 38.50p 42.00p 37.85p 40.25p 6049
28/01/2011 33.25p 56.00p 32.80p 38.50p 18708
27/01/2011 31.50p 38.50p 28.35p 33.25p 28141
26/01/2011 50.75p 50.75p 50.08p 50.75p 354
25/01/2011 50.75p 51.66p 50.08p 50.75p 1517
24/01/2011 50.75p 50.75p 50.75p 50.75p 0
21/01/2011 50.75p 51.66p 49.88p 50.75p 1248
20/01/2011 50.75p 51.80p 49.52p 50.75p 4368
19/01/2011 50.75p 52.50p 50.75p 50.75p 1173
18/01/2011 50.75p 52.50p 50.75p 50.75p 1798
17/01/2011 52.32p 52.32p 50.75p 50.75p 1099
14/01/2011 49.88p 52.11p 49.60p 50.75p 5243
13/01/2011 51.94p 52.50p 50.75p 50.75p 5051
12/01/2011 49.63p 52.11p 49.63p 50.75p 4692
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

*Close Price adjusted for both dividends and splits