Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
05/10/2021 0.22p 0.22p 0.20p 0.21p 16617803
04/10/2021 0.19p 0.24p 0.19p 0.22p 125685144
01/10/2021 0.16p 0.20p 0.16p 0.19p 88498496
30/09/2021 0.19p 0.21p 0.16p 0.16p 313488416
29/09/2021 0.21p 0.21p 0.19p 0.19p 45715692
28/09/2021 0.22p 0.22p 0.20p 0.21p 17949310
27/09/2021 0.22p 0.22p 0.21p 0.22p 7748447
24/09/2021 0.23p 0.23p 0.20p 0.22p 111232120
23/09/2021 0.23p 0.24p 0.23p 0.23p 40444812
22/09/2021 0.23p 0.24p 0.23p 0.23p 20221352
21/09/2021 0.23p 0.24p 0.23p 0.23p 16230251
20/09/2021 0.26p 0.26p 0.22p 0.23p 135553824
17/09/2021 0.27p 0.27p 0.25p 0.26p 28044256
16/09/2021 0.27p 0.27p 0.26p 0.27p 60750476
15/09/2021 0.27p 0.27p 0.26p 0.27p 7886413
14/09/2021 0.28p 0.28p 0.26p 0.27p 14238497
13/09/2021 0.30p 0.30p 0.27p 0.28p 36776232
10/09/2021 0.28p 0.33p 0.27p 0.30p 130523800
09/09/2021 0.26p 0.28p 0.26p 0.28p 9196956
08/09/2021 0.26p 0.27p 0.25p 0.26p 14043603
07/09/2021 0.26p 0.27p 0.25p 0.26p 23958220
06/09/2021 0.28p 0.28p 0.25p 0.26p 37447820
03/09/2021 0.26p 0.29p 0.25p 0.28p 100621144
02/09/2021 0.26p 0.26p 0.23p 0.26p 126761400
01/09/2021 0.27p 0.27p 0.25p 0.26p 66753372
31/08/2021 0.30p 0.30p 0.26p 0.27p 169948640
30/08/2021 0.37p 0.37p 0.30p 0.32p 164452303
27/08/2021 0.37p 0.37p 0.30p 0.32p 164452304
26/08/2021 0.38p 0.38p 0.36p 0.37p 9510017
25/08/2021 0.39p 0.39p 0.37p 0.38p 6516357
24/08/2021 0.40p 0.40p 0.38p 0.39p 14549699
23/08/2021 0.39p 0.42p 0.39p 0.40p 41210864
20/08/2021 0.36p 0.40p 0.35p 0.39p 45695908
19/08/2021 0.37p 0.37p 0.35p 0.36p 9543644
18/08/2021 0.35p 0.37p 0.34p 0.37p 27255932
17/08/2021 0.35p 0.35p 0.34p 0.35p 20575800
16/08/2021 0.36p 0.37p 0.34p 0.35p 33033506
13/08/2021 0.36p 0.39p 0.35p 0.36p 80125648
12/08/2021 0.39p 0.39p 0.35p 0.36p 70158352
11/08/2021 0.40p 0.40p 0.38p 0.39p 14562361
10/08/2021 0.40p 0.40p 0.38p 0.40p 12522413
09/08/2021 0.41p 0.41p 0.40p 0.40p 14364494
06/08/2021 0.43p 0.43p 0.40p 0.41p 18908104
05/08/2021 0.42p 0.43p 0.42p 0.43p 1105854
04/08/2021 0.44p 0.44p 0.42p 0.42p 30215218
03/08/2021 0.43p 0.47p 0.43p 0.44p 70841208
02/08/2021 0.44p 0.45p 0.43p 0.43p 24129930
30/07/2021 0.42p 0.45p 0.41p 0.44p 21714672
29/07/2021 0.43p 0.43p 0.41p 0.42p 10181109
28/07/2021 0.45p 0.45p 0.41p 0.43p 33560784
27/07/2021 0.36p 0.47p 0.36p 0.45p 135761984
26/07/2021 0.38p 0.38p 0.35p 0.36p 25484574
23/07/2021 0.38p 0.39p 0.37p 0.38p 38794856
22/07/2021 0.40p 0.40p 0.37p 0.38p 61878132
21/07/2021 0.42p 0.43p 0.38p 0.40p 69288512
20/07/2021 0.40p 0.41p 0.39p 0.40p 32968130
19/07/2021 0.42p 0.42p 0.39p 0.40p 29653934
16/07/2021 0.43p 0.43p 0.41p 0.42p 19712332
15/07/2021 0.43p 0.44p 0.42p 0.43p 16374792
14/07/2021 0.44p 0.45p 0.42p 0.43p 21362752
13/07/2021 0.46p 0.47p 0.43p 0.44p 12332284
12/07/2021 0.43p 0.48p 0.42p 0.46p 54747380
09/07/2021 0.41p 0.43p 0.39p 0.43p 47085340
08/07/2021 0.42p 0.44p 0.40p 0.41p 39949624
07/07/2021 0.44p 0.45p 0.39p 0.42p 52968608
06/07/2021 0.45p 0.45p 0.43p 0.44p 25245036
05/07/2021 0.46p 0.46p 0.44p 0.45p 17431632
02/07/2021 0.47p 0.47p 0.45p 0.46p 22363804
01/07/2021 0.44p 0.48p 0.44p 0.47p 49930744
30/06/2021 0.45p 0.46p 0.44p 0.44p 47255860
29/06/2021 0.52p 0.53p 0.42p 0.46p 202867712
28/06/2021 0.54p 0.54p 0.51p 0.52p 98538664
25/06/2021 0.56p 0.56p 0.53p 0.54p 61515760
24/06/2021 0.57p 0.57p 0.55p 0.56p 36287616
23/06/2021 0.56p 0.57p 0.55p 0.57p 22137636
22/06/2021 0.56p 0.57p 0.53p 0.56p 33001972
21/06/2021 0.60p 0.60p 0.55p 0.56p 70187552
18/06/2021 0.62p 0.62p 0.59p 0.60p 36176916
17/06/2021 0.62p 0.62p 0.60p 0.62p 29328516
16/06/2021 0.62p 0.62p 0.61p 0.62p 15655687
15/06/2021 0.63p 0.63p 0.61p 0.62p 20080988
14/06/2021 0.66p 0.66p 0.62p 0.63p 16149336
11/06/2021 0.62p 0.67p 0.61p 0.66p 24394968
10/06/2021 0.63p 0.64p 0.62p 0.62p 5285984
09/06/2021 0.65p 0.65p 0.61p 0.62p 22786222
08/06/2021 0.67p 0.68p 0.64p 0.65p 14813663
07/06/2021 0.61p 0.68p 0.61p 0.68p 55325824
04/06/2021 0.61p 0.61p 0.59p 0.61p 22359624
03/06/2021 0.61p 0.61p 0.60p 0.61p 20617156
02/06/2021 0.62p 0.62p 0.60p 0.61p 46439176
01/06/2021 0.64p 0.65p 0.61p 0.62p 27820044
31/05/2021 0.66p 0.67p 0.63p 0.64p 12224076
28/05/2021 0.66p 0.67p 0.63p 0.64p 12224076
27/05/2021 0.68p 0.68p 0.64p 0.66p 38720712
26/05/2021 0.69p 0.70p 0.67p 0.68p 17200584
25/05/2021 0.72p 0.73p 0.68p 0.69p 28328310
24/05/2021 0.70p 0.72p 0.69p 0.72p 50993988
21/05/2021 0.73p 0.73p 0.69p 0.70p 25497336
20/05/2021 0.72p 0.74p 0.72p 0.73p 59303860
19/05/2021 0.67p 0.73p 0.67p 0.72p 43577556
18/05/2021 0.65p 0.68p 0.63p 0.66p 42340604
17/05/2021 0.65p 0.65p 0.64p 0.65p 27636368
14/05/2021 0.65p 0.66p 0.64p 0.65p 61299324
13/05/2021 0.67p 0.67p 0.64p 0.65p 41493488
12/05/2021 0.68p 0.68p 0.67p 0.67p 44340928
11/05/2021 0.69p 0.69p 0.66p 0.68p 42289308
10/05/2021 0.72p 0.73p 0.68p 0.69p 24646432
07/05/2021 0.74p 0.74p 0.70p 0.71p 20777652
06/05/2021 0.76p 0.76p 0.72p 0.74p 27372292
05/05/2021 0.73p 0.77p 0.72p 0.76p 140448880
04/05/2021 0.71p 0.74p 0.69p 0.73p 35964140
03/05/2021 0.68p 0.71p 0.68p 0.71p 14594057
30/04/2021 0.68p 0.71p 0.68p 0.71p 14594057
29/04/2021 0.69p 0.70p 0.67p 0.68p 16036433
28/04/2021 0.70p 0.72p 0.68p 0.69p 20941910
27/04/2021 0.72p 0.72p 0.68p 0.70p 34084816
26/04/2021 0.65p 0.76p 0.65p 0.72p 146653280
23/04/2021 0.64p 0.67p 0.64p 0.65p 39605604
22/04/2021 0.64p 0.65p 0.62p 0.64p 38171172
21/04/2021 0.63p 0.66p 0.62p 0.64p 46057704
20/04/2021 0.67p 0.69p 0.62p 0.63p 78044960
19/04/2021 0.68p 0.68p 0.65p 0.66p 10830365
16/04/2021 0.72p 0.72p 0.67p 0.68p 74466832
15/04/2021 0.73p 0.73p 0.71p 0.72p 29148704
14/04/2021 0.79p 0.79p 0.71p 0.73p 65700416
13/04/2021 0.83p 0.84p 0.75p 0.79p 73920656
12/04/2021 0.80p 0.87p 0.80p 0.83p 175931104
09/04/2021 0.69p 0.82p 0.68p 0.80p 142346384
08/04/2021 0.65p 0.70p 0.64p 0.70p 59503356
07/04/2021 0.64p 0.66p 0.62p 0.65p 33808368
06/04/2021 0.61p 0.65p 0.60p 0.64p 49059968
05/04/2021 0.59p 0.61p 0.58p 0.61p 15117369
02/04/2021 0.59p 0.61p 0.58p 0.61p 15117369
01/04/2021 0.59p 0.61p 0.58p 0.61p 15117369
31/03/2021 0.58p 0.62p 0.57p 0.59p 21973500
30/03/2021 0.62p 0.63p 0.57p 0.58p 35378452
29/03/2021 0.60p 0.61p 0.59p 0.60p 16844000
26/03/2021 0.60p 0.61p 0.59p 0.60p 36817488
25/03/2021 0.64p 0.65p 0.60p 0.60p 22137666
24/03/2021 0.69p 0.69p 0.61p 0.64p 44320668
23/03/2021 0.70p 0.71p 0.68p 0.69p 20173068
22/03/2021 0.68p 0.72p 0.68p 0.70p 41501068
19/03/2021 0.65p 0.70p 0.64p 0.69p 96194472
18/03/2021 0.64p 0.65p 0.62p 0.65p 19225846
17/03/2021 0.61p 0.65p 0.60p 0.63p 62777472
16/03/2021 0.58p 0.62p 0.58p 0.61p 41470032
15/03/2021 0.57p 0.59p 0.55p 0.58p 28772424
12/03/2021 0.55p 0.57p 0.53p 0.57p 34509484
11/03/2021 0.56p 0.56p 0.54p 0.55p 25088924
10/03/2021 0.56p 0.56p 0.55p 0.56p 11134709
09/03/2021 0.57p 0.58p 0.55p 0.56p 20284168
08/03/2021 0.57p 0.58p 0.55p 0.57p 12531144
05/03/2021 0.56p 0.58p 0.55p 0.57p 12658446
04/03/2021 0.56p 0.57p 0.55p 0.56p 6450742
03/03/2021 0.56p 0.57p 0.55p 0.56p 29403860
02/03/2021 0.56p 0.56p 0.55p 0.56p 9475725
01/03/2021 0.57p 0.57p 0.55p 0.56p 9229652
26/02/2021 0.58p 0.59p 0.56p 0.57p 8441912
25/02/2021 0.58p 0.60p 0.57p 0.58p 12884515
24/02/2021 0.56p 0.59p 0.55p 0.58p 20871128
23/02/2021 0.58p 0.58p 0.55p 0.56p 28421720
22/02/2021 0.59p 0.60p 0.57p 0.58p 17825096
19/02/2021 0.60p 0.60p 0.58p 0.60p 34092136
18/02/2021 0.60p 0.61p 0.58p 0.60p 25741784
17/02/2021 0.63p 0.63p 0.60p 0.61p 30410502
16/02/2021 0.59p 0.63p 0.57p 0.63p 33803588
15/02/2021 0.58p 0.58p 0.55p 0.57p 37471680
12/02/2021 0.60p 0.60p 0.57p 0.58p 17573916
11/02/2021 0.58p 0.61p 0.57p 0.59p 10640442
10/02/2021 0.63p 0.64p 0.57p 0.58p 36285824
09/02/2021 0.64p 0.65p 0.61p 0.63p 13667292
08/02/2021 0.64p 0.65p 0.63p 0.64p 24162616
05/02/2021 0.63p 0.65p 0.62p 0.64p 8727235
04/02/2021 0.63p 0.64p 0.62p 0.63p 5866198
03/02/2021 0.66p 0.66p 0.62p 0.63p 14560912
02/02/2021 0.64p 0.68p 0.64p 0.66p 42485156
01/02/2021 0.58p 0.65p 0.58p 0.64p 42026696
29/01/2021 0.58p 0.59p 0.57p 0.58p 33694264
28/01/2021 0.54p 0.63p 0.54p 0.58p 114756000
27/01/2021 0.54p 0.57p 0.53p 0.54p 25901832
26/01/2021 0.56p 0.56p 0.53p 0.54p 15905036
25/01/2021 0.57p 0.57p 0.54p 0.56p 32330288
22/01/2021 0.59p 0.59p 0.54p 0.57p 40686100
21/01/2021 0.59p 0.60p 0.58p 0.59p 18676062
20/01/2021 0.61p 0.61p 0.58p 0.59p 12756717
19/01/2021 0.61p 0.62p 0.58p 0.60p 12693794
18/01/2021 0.62p 0.62p 0.60p 0.61p 12408121
15/01/2021 0.60p 0.62p 0.58p 0.62p 4580202
14/01/2021 0.62p 0.63p 0.60p 0.60p 32052036
13/01/2021 0.61p 0.63p 0.60p 0.62p 11664810
12/01/2021 0.62p 0.62p 0.58p 0.61p 92486336
11/01/2021 0.64p 0.64p 0.60p 0.62p 11895630
08/01/2021 0.61p 0.64p 0.58p 0.64p 32991240
07/01/2021 0.64p 0.65p 0.60p 0.61p 20163836
06/01/2021 0.65p 0.65p 0.63p 0.64p 27368762
05/01/2021 0.65p 0.66p 0.62p 0.65p 25125872
04/01/2021 0.66p 0.67p 0.63p 0.65p 33633952
01/01/2021 0.62p 0.67p 0.62p 0.66p 11693159
31/12/2020 0.62p 0.67p 0.62p 0.66p 11693159
30/12/2020 0.64p 0.65p 0.60p 0.62p 31455504

*Close Price adjusted for both dividends and splits