Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
10/12/2009 133.00p 133.00p 126.70p 133.00p 71
09/12/2009 133.00p 133.00p 133.00p 133.00p 0
08/12/2009 133.00p 133.00p 126.70p 133.00p 30243
07/12/2009 136.50p 136.50p 133.00p 133.00p 742
04/12/2009 136.50p 136.50p 136.50p 136.50p 0
03/12/2009 136.50p 140.28p 136.50p 136.50p 133
02/12/2009 136.50p 136.50p 136.50p 136.50p 0
01/12/2009 136.50p 136.50p 136.50p 136.50p 0
30/11/2009 136.50p 136.50p 136.50p 136.50p 0
27/11/2009 143.50p 143.50p 136.50p 136.50p 1798
26/11/2009 143.50p 144.83p 140.84p 143.50p 8029
25/11/2009 143.50p 144.76p 140.07p 143.50p 1787
24/11/2009 143.50p 143.50p 143.50p 143.50p 0
23/11/2009 143.50p 144.83p 140.07p 143.50p 1036
20/11/2009 143.50p 144.83p 143.50p 143.50p 39
19/11/2009 143.50p 144.83p 140.49p 143.50p 1764
18/11/2009 143.50p 144.83p 141.75p 143.50p 437
17/11/2009 143.50p 144.83p 141.75p 143.50p 714
16/11/2009 141.75p 147.00p 141.75p 143.50p 3040
13/11/2009 141.75p 143.74p 141.75p 141.75p 2045
12/11/2009 141.75p 141.75p 141.75p 141.75p 0
11/11/2009 136.50p 141.75p 132.58p 141.75p 47830
10/11/2009 134.75p 136.33p 129.50p 134.75p 11450
09/11/2009 133.00p 134.75p 133.00p 134.75p 3456
06/11/2009 133.00p 136.50p 127.68p 133.00p 3490
05/11/2009 133.00p 138.25p 133.00p 133.00p 4357
04/11/2009 126.00p 126.00p 126.00p 126.00p 0
03/11/2009 126.00p 126.00p 126.00p 126.00p 0
02/11/2009 126.00p 128.66p 126.00p 126.00p 106
30/10/2009 129.50p 128.66p 119.00p 126.00p 7208
29/10/2009 129.50p 129.50p 129.50p 129.50p 0
28/10/2009 129.50p 129.50p 129.50p 129.50p 0
27/10/2009 126.00p 129.50p 126.35p 129.50p 1131
26/10/2009 133.00p 129.50p 126.70p 129.50p 750
23/10/2009 133.00p 137.06p 126.70p 133.00p 523
22/10/2009 133.00p 137.06p 126.70p 133.00p 3042
21/10/2009 133.00p 137.62p 133.00p 133.00p 416
20/10/2009 133.00p 137.62p 133.00p 133.00p 786
19/10/2009 138.25p 137.06p 133.00p 133.00p 1488
16/10/2009 134.75p 138.88p 138.25p 138.25p 1429
15/10/2009 133.00p 134.75p 133.00p 134.75p 3295
14/10/2009 136.50p 135.59p 123.20p 133.00p 5754
13/10/2009 136.50p 136.50p 136.50p 136.50p 0
12/10/2009 136.50p 136.50p 136.50p 136.50p 0
09/10/2009 136.50p 136.50p 134.47p 136.50p 5017
08/10/2009 136.50p 136.50p 136.50p 136.50p 0
07/10/2009 136.50p 140.00p 136.50p 136.50p 21
06/10/2009 143.50p 143.50p 133.00p 136.50p 4151
05/10/2009 140.00p 143.54p 141.26p 143.50p 3328
02/10/2009 140.00p 140.00p 133.00p 140.00p 2600
01/10/2009 143.50p 141.26p 126.00p 140.00p 5794
30/09/2009 147.00p 147.00p 143.50p 143.50p 0
29/09/2009 150.50p 149.10p 149.10p 147.00p 3571
28/09/2009 147.00p 150.50p 147.00p 150.50p 0
25/09/2009 147.00p 147.00p 147.00p 147.00p 0
24/09/2009 147.00p 147.00p 147.00p 147.00p 0
23/09/2009 143.50p 150.64p 135.31p 147.00p 1685
22/09/2009 150.50p 147.35p 142.38p 143.50p 3536
21/09/2009 150.50p 150.50p 147.35p 150.50p 37

*Close Price adjusted for both dividends and splits