Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
25/03/2010 120.75p 133.00p 115.50p 129.50p 20814
24/03/2010 133.00p 134.40p 115.50p 120.75p 4198
23/03/2010 133.00p 138.25p 133.00p 133.00p 4967
22/03/2010 133.00p 138.25p 128.24p 133.00p 4890
19/03/2010 133.00p 135.66p 133.00p 133.00p 2549
18/03/2010 133.00p 138.25p 133.00p 133.00p 2999
17/03/2010 133.00p 138.25p 133.00p 133.00p 467
16/03/2010 131.25p 138.25p 126.00p 133.00p 702
15/03/2010 133.00p 133.00p 131.25p 131.25p 0
12/03/2010 133.00p 140.00p 133.00p 133.00p 384
11/03/2010 133.00p 133.00p 129.64p 133.00p 78
10/03/2010 131.25p 140.00p 131.25p 133.00p 890
09/03/2010 127.75p 140.00p 127.75p 131.25p 1316
08/03/2010 122.50p 133.00p 117.46p 127.75p 4146
05/03/2010 122.50p 133.00p 122.50p 122.50p 1245
04/03/2010 122.50p 133.00p 117.46p 122.50p 1777
03/03/2010 122.50p 130.41p 117.25p 122.50p 281
02/03/2010 122.50p 122.50p 117.46p 122.50p 239
01/03/2010 119.00p 133.00p 115.64p 122.50p 2786
26/02/2010 119.00p 124.46p 119.00p 119.00p 5231
25/02/2010 119.00p 122.15p 115.64p 119.00p 357
24/02/2010 119.00p 129.50p 119.00p 119.00p 9394
23/02/2010 115.50p 122.50p 115.50p 119.00p 4388
22/02/2010 113.75p 120.75p 113.75p 115.50p 3401
19/02/2010 112.00p 115.50p 112.00p 113.75p 15
18/02/2010 112.00p 115.50p 112.00p 112.00p 703
17/02/2010 113.75p 118.12p 112.00p 112.00p 286
16/02/2010 112.00p 118.12p 112.00p 113.75p 923
15/02/2010 113.75p 118.12p 106.75p 112.00p 3163
12/02/2010 112.00p 118.12p 112.00p 113.75p 76
11/02/2010 112.00p 112.00p 112.00p 112.00p 0
10/02/2010 115.50p 115.50p 112.00p 112.00p 1243
09/02/2010 126.00p 126.00p 115.50p 115.50p 1123
08/02/2010 129.50p 129.50p 108.50p 126.00p 10714
05/02/2010 126.00p 129.50p 126.00p 129.50p 3889
04/02/2010 126.00p 131.25p 126.00p 126.00p 1429
03/02/2010 126.00p 126.00p 126.00p 126.00p 0
02/02/2010 126.00p 129.50p 126.00p 126.00p 298
01/02/2010 126.00p 131.25p 126.00p 126.00p 286
29/01/2010 126.00p 129.50p 126.00p 126.00p 69
28/01/2010 119.00p 124.25p 113.68p 119.00p 1568
27/01/2010 119.00p 119.00p 119.00p 119.00p 0
26/01/2010 119.00p 121.66p 119.00p 119.00p 404
25/01/2010 122.50p 126.49p 119.00p 119.00p 91
22/01/2010 122.50p 122.50p 122.50p 122.50p 0
21/01/2010 129.50p 129.50p 119.00p 122.50p 2156
20/01/2010 129.50p 129.50p 119.00p 129.50p 2143
19/01/2010 140.00p 140.00p 126.00p 129.50p 3921
18/01/2010 140.00p 140.00p 133.00p 140.00p 994
15/01/2010 140.00p 140.00p 133.00p 140.00p 698
14/01/2010 140.00p 140.00p 133.00p 140.00p 655
13/01/2010 140.00p 140.00p 133.00p 140.00p 701
12/01/2010 140.00p 143.50p 133.00p 140.00p 3799
11/01/2010 140.00p 140.00p 140.00p 140.00p 0
08/01/2010 140.00p 140.00p 133.00p 140.00p 1429
07/01/2010 140.00p 140.00p 140.00p 140.00p 0
06/01/2010 140.00p 140.00p 140.00p 140.00p 0
05/01/2010 140.00p 140.00p 133.70p 140.00p 295
04/01/2010 136.50p 141.54p 127.05p 140.00p 3003
31/12/2009 136.50p 136.50p 136.50p 136.50p 0
30/12/2009 136.50p 140.28p 136.50p 136.50p 2086
29/12/2009 136.50p 136.50p 127.05p 136.50p 319
24/12/2009 136.50p 144.55p 136.50p 136.50p 680
23/12/2009 136.50p 140.28p 136.50p 136.50p 1724
22/12/2009 136.50p 140.28p 136.50p 136.50p 71
21/12/2009 136.50p 136.50p 136.50p 136.50p 0
18/12/2009 136.50p 140.28p 136.50p 136.50p 49
17/12/2009 136.50p 136.50p 136.50p 136.50p 0
16/12/2009 136.50p 136.50p 136.50p 136.50p 0
15/12/2009 136.50p 140.28p 136.50p 136.50p 263
14/12/2009 133.00p 136.50p 111.78p 136.50p 259037
11/12/2009 133.00p 133.00p 133.00p 133.00p 0

*Close Price adjusted for both dividends and splits