Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/06/2019 0.83p 0.85p 0.77p 0.83p 24120012
13/06/2019 0.75p 0.84p 0.74p 0.83p 36002152
12/06/2019 0.78p 0.78p 0.73p 0.75p 5304941
11/06/2019 0.80p 0.81p 0.75p 0.78p 8741002
10/06/2019 0.75p 0.84p 0.74p 0.80p 16991790
07/06/2019 0.73p 0.79p 0.73p 0.75p 5966436
06/06/2019 0.73p 0.75p 0.72p 0.73p 7047562
05/06/2019 0.78p 0.79p 0.71p 0.73p 11842103
04/06/2019 0.80p 0.80p 0.72p 0.75p 10919752
03/06/2019 0.80p 0.83p 0.75p 0.80p 6502410
31/05/2019 0.80p 0.85p 0.77p 0.80p 12343892
30/05/2019 0.80p 0.85p 0.76p 0.80p 9672388
29/05/2019 0.80p 0.80p 0.76p 0.78p 4148395
28/05/2019 0.78p 0.82p 0.75p 0.80p 21064532
24/05/2019 0.75p 0.78p 0.72p 0.78p 13419957
23/05/2019 0.75p 0.78p 0.74p 0.75p 11730895
22/05/2019 0.73p 0.78p 0.73p 0.75p 7552390
21/05/2019 0.73p 0.79p 0.71p 0.73p 27524298
20/05/2019 0.73p 0.74p 0.66p 0.73p 30451544
17/05/2019 0.68p 0.69p 0.66p 0.68p 2846078
16/05/2019 0.70p 0.70p 0.66p 0.68p 5272697
15/05/2019 0.70p 0.72p 0.67p 0.70p 6886323
14/05/2019 0.70p 0.72p 0.66p 0.70p 2836006
13/05/2019 0.68p 0.69p 0.66p 0.68p 5376377
10/05/2019 0.68p 0.69p 0.66p 0.68p 2606529
09/05/2019 0.68p 0.71p 0.68p 0.68p 5503438
08/05/2019 0.68p 0.70p 0.65p 0.68p 7751977
07/05/2019 0.68p 0.69p 0.65p 0.68p 9841591
03/05/2019 0.65p 0.68p 0.65p 0.68p 5128074
02/05/2019 0.65p 0.67p 0.64p 0.65p 4377431
01/05/2019 0.68p 0.68p 0.64p 0.65p 10422069
30/04/2019 0.65p 0.70p 0.65p 0.68p 8297246
29/04/2019 0.65p 0.70p 0.60p 0.65p 7588230
26/04/2019 0.65p 0.70p 0.60p 0.65p 15003135
25/04/2019 0.68p 0.69p 0.65p 0.65p 6155603
24/04/2019 0.68p 0.68p 0.60p 0.68p 8619186
23/04/2019 0.68p 0.68p 0.63p 0.68p 4846769
18/04/2019 0.68p 0.69p 0.65p 0.68p 9000506
17/04/2019 0.63p 0.68p 0.60p 0.68p 21816500
16/04/2019 0.58p 0.65p 0.58p 0.63p 6615135
15/04/2019 0.63p 0.64p 0.60p 0.63p 5582089
12/04/2019 0.60p 0.64p 0.55p 0.63p 12555799
11/04/2019 0.58p 0.62p 0.55p 0.60p 4099367
10/04/2019 0.60p 0.63p 0.55p 0.58p 7573125
09/04/2019 0.60p 0.62p 0.58p 0.60p 11012787
08/04/2019 0.60p 0.63p 0.59p 0.60p 15547480
05/04/2019 0.60p 0.60p 0.58p 0.60p 2142216
04/04/2019 0.60p 0.61p 0.58p 0.60p 6696610
03/04/2019 0.58p 0.63p 0.58p 0.60p 1496504
02/04/2019 0.63p 0.63p 0.58p 0.58p 15348131
01/04/2019 0.63p 0.64p 0.60p 0.63p 17045480
29/03/2019 0.58p 0.60p 0.58p 0.58p 3548536
28/03/2019 0.63p 0.63p 0.58p 0.58p 13764851
27/03/2019 0.63p 0.63p 0.60p 0.63p 2243050
26/03/2019 0.63p 0.63p 0.58p 0.63p 2947402
25/03/2019 0.65p 0.66p 0.60p 0.63p 6886927
22/03/2019 0.63p 0.65p 0.55p 0.63p 7705768
21/03/2019 0.58p 0.64p 0.58p 0.60p 15829594
20/03/2019 0.53p 0.60p 0.53p 0.58p 15702496
19/03/2019 0.60p 0.60p 0.52p 0.53p 18947026
18/03/2019 0.60p 0.63p 0.57p 0.60p 3761414
15/03/2019 0.60p 0.60p 0.59p 0.60p 9168730
14/03/2019 0.58p 0.62p 0.57p 0.60p 15047082
13/03/2019 0.63p 0.63p 0.56p 0.58p 16824896
12/03/2019 0.63p 0.64p 0.58p 0.63p 14409570
11/03/2019 0.63p 0.72p 0.61p 0.63p 39736896
08/03/2019 0.63p 0.65p 0.57p 0.58p 47483064
07/03/2019 0.78p 0.78p 0.65p 0.68p 16377417
06/03/2019 0.70p 0.83p 0.68p 0.78p 17267104
05/03/2019 0.68p 0.72p 0.65p 0.70p 14395938
04/03/2019 0.68p 0.69p 0.65p 0.68p 24228852
01/03/2019 0.73p 0.74p 0.66p 0.68p 9505121
28/02/2019 0.73p 0.75p 0.71p 0.73p 4190690
27/02/2019 0.73p 0.75p 0.72p 0.73p 2710171
26/02/2019 0.75p 0.79p 0.73p 0.73p 4773394
25/02/2019 0.78p 0.78p 0.71p 0.75p 11905983
22/02/2019 0.73p 0.73p 0.68p 0.73p 5799213
21/02/2019 0.73p 0.73p 0.70p 0.73p 5745007
20/02/2019 0.73p 0.73p 0.70p 0.73p 3818663
19/02/2019 0.73p 0.73p 0.70p 0.73p 4804316
18/02/2019 0.73p 0.73p 0.68p 0.73p 3551222
15/02/2019 0.73p 0.73p 0.70p 0.73p 6785704
14/02/2019 0.68p 0.73p 0.68p 0.73p 3760021
13/02/2019 0.70p 0.72p 0.68p 0.68p 7820208
12/02/2019 0.73p 0.73p 0.71p 0.73p 6903048
11/02/2019 0.73p 0.75p 0.70p 0.73p 2201650
08/02/2019 0.73p 0.75p 0.72p 0.73p 8418108
07/02/2019 0.73p 0.75p 0.70p 0.73p 1051620
06/02/2019 0.78p 0.80p 0.73p 0.73p 4159813
05/02/2019 0.78p 0.78p 0.75p 0.78p 2757518
04/02/2019 0.75p 0.78p 0.74p 0.78p 4882073
01/02/2019 0.75p 0.77p 0.75p 0.75p 8533719
31/01/2019 0.73p 0.78p 0.73p 0.75p 2314600
30/01/2019 0.73p 0.79p 0.73p 0.73p 5559352
29/01/2019 0.73p 0.73p 0.70p 0.73p 4519853
28/01/2019 0.70p 0.74p 0.66p 0.73p 11355552
25/01/2019 0.65p 0.67p 0.64p 0.65p 3425209
24/01/2019 0.68p 0.68p 0.63p 0.65p 3907206
23/01/2019 0.68p 0.68p 0.65p 0.68p 1905698
22/01/2019 0.68p 0.69p 0.67p 0.68p 2551459
21/01/2019 0.70p 0.71p 0.68p 0.68p 3402604
18/01/2019 0.68p 0.73p 0.67p 0.70p 7495244
17/01/2019 0.68p 0.70p 0.66p 0.68p 3093447
16/01/2019 0.53p 0.70p 0.51p 0.68p 25422376
15/01/2019 0.70p 0.74p 0.68p 0.70p 5744285
14/01/2019 0.68p 0.74p 0.67p 0.70p 3737628
11/01/2019 0.69p 0.69p 0.66p 0.68p 7442073
10/01/2019 0.69p 0.70p 0.68p 0.69p 3422983
09/01/2019 0.69p 0.70p 0.67p 0.69p 7315619
08/01/2019 0.70p 0.71p 0.68p 0.69p 4954361
07/01/2019 0.73p 0.73p 0.67p 0.70p 6707244
04/01/2019 0.73p 0.73p 0.70p 0.73p 6298237
03/01/2019 0.79p 0.80p 0.70p 0.73p 10947020
02/01/2019 0.74p 0.74p 0.72p 0.74p 2576383
31/12/2018 0.74p 0.74p 0.73p 0.74p 2424678
28/12/2018 0.78p 0.79p 0.73p 0.74p 5091537
27/12/2018 0.65p 0.78p 0.65p 0.78p 6165234
24/12/2018 0.68p 0.68p 0.65p 0.65p 1424062
21/12/2018 0.63p 0.68p 0.62p 0.68p 6276960
20/12/2018 0.63p 0.65p 0.62p 0.63p 5723368
19/12/2018 0.65p 0.67p 0.62p 0.63p 10187296
18/12/2018 0.68p 0.68p 0.62p 0.65p 4491757
17/12/2018 0.68p 0.68p 0.65p 0.68p 1484568
14/12/2018 0.68p 0.68p 0.65p 0.68p 3032582
13/12/2018 0.68p 0.68p 0.65p 0.68p 4377283
12/12/2018 0.68p 0.70p 0.65p 0.68p 2907758
11/12/2018 0.63p 0.70p 0.62p 0.68p 10691547
10/12/2018 0.70p 0.71p 0.67p 0.70p 2642268
07/12/2018 0.73p 0.73p 0.67p 0.70p 2918329
06/12/2018 0.75p 0.75p 0.71p 0.73p 2289862
05/12/2018 0.75p 0.80p 0.72p 0.75p 3391322
04/12/2018 0.70p 0.78p 0.69p 0.75p 5420664
03/12/2018 0.70p 0.75p 0.68p 0.70p 4510929
30/11/2018 0.68p 0.70p 0.66p 0.68p 6012563
29/11/2018 0.68p 0.73p 0.68p 0.68p 5936534
28/11/2018 0.68p 0.70p 0.68p 0.68p 7037174
27/11/2018 0.70p 0.70p 0.68p 0.68p 2763805
26/11/2018 0.70p 0.72p 0.67p 0.70p 6674918
23/11/2018 0.70p 0.72p 0.67p 0.70p 3138501
22/11/2018 0.68p 0.73p 0.66p 0.70p 4288824
21/11/2018 0.68p 0.70p 0.66p 0.68p 6245282
20/11/2018 0.68p 0.72p 0.66p 0.68p 7920987
19/11/2018 0.73p 0.74p 0.67p 0.68p 8595053
16/11/2018 0.73p 0.74p 0.71p 0.73p 3281689
15/11/2018 0.73p 0.73p 0.70p 0.73p 2623988
14/11/2018 0.73p 0.73p 0.70p 0.73p 1043940
13/11/2018 0.75p 0.80p 0.72p 0.73p 4595670
12/11/2018 0.78p 0.78p 0.73p 0.75p 4344080
09/11/2018 0.78p 0.78p 0.75p 0.78p 2496379
08/11/2018 0.80p 0.81p 0.75p 0.78p 4699752
07/11/2018 0.80p 0.82p 0.75p 0.80p 4312245
06/11/2018 0.75p 0.84p 0.73p 0.80p 9439075
05/11/2018 0.73p 0.77p 0.73p 0.75p 8466160
02/11/2018 0.75p 0.80p 0.71p 0.73p 6471758
01/11/2018 0.75p 0.78p 0.70p 0.73p 9762072
31/10/2018 0.73p 0.75p 0.70p 0.75p 4922808
30/10/2018 0.75p 0.75p 0.70p 0.73p 7644934
29/10/2018 0.78p 0.78p 0.72p 0.75p 2509378
26/10/2018 0.75p 0.80p 0.72p 0.78p 10554575
25/10/2018 0.73p 0.79p 0.69p 0.75p 8335028
24/10/2018 0.75p 0.78p 0.70p 0.73p 8663520
23/10/2018 0.80p 0.80p 0.72p 0.75p 5691240
22/10/2018 0.80p 0.84p 0.77p 0.80p 1675297
19/10/2018 0.83p 0.84p 0.76p 0.80p 5202998
18/10/2018 0.83p 0.83p 0.80p 0.83p 2516000
17/10/2018 0.80p 0.83p 0.77p 0.83p 5503485
16/10/2018 0.78p 0.85p 0.77p 0.80p 4940943
15/10/2018 0.75p 0.82p 0.75p 0.78p 3909127
12/10/2018 0.73p 0.80p 0.71p 0.75p 9376052
11/10/2018 0.75p 0.75p 0.68p 0.73p 21993292
10/10/2018 0.78p 0.80p 0.75p 0.78p 8938469
09/10/2018 0.82p 0.83p 0.78p 0.78p 8334515
08/10/2018 0.88p 0.88p 0.80p 0.82p 11124053
05/10/2018 0.88p 0.88p 0.86p 0.88p 5865384
04/10/2018 0.83p 0.89p 0.83p 0.88p 7334130
03/10/2018 0.85p 0.87p 0.83p 0.83p 2912273
02/10/2018 0.88p 0.90p 0.83p 0.85p 8280644
01/10/2018 0.88p 0.93p 0.87p 0.88p 4576259
28/09/2018 0.85p 0.93p 0.83p 0.88p 8678446
27/09/2018 0.83p 0.84p 0.81p 0.83p 7163201
26/09/2018 0.85p 0.85p 0.82p 0.83p 10483736
25/09/2018 0.88p 0.88p 0.83p 0.85p 11105055
24/09/2018 0.90p 0.91p 0.85p 0.88p 9223252
21/09/2018 0.90p 0.93p 0.89p 0.90p 7951467
20/09/2018 0.90p 0.93p 0.87p 0.90p 10129588
19/09/2018 0.90p 0.93p 0.87p 0.88p 5305241
18/09/2018 0.88p 0.93p 0.87p 0.90p 5696812
17/09/2018 0.90p 0.92p 0.87p 0.88p 7423134
14/09/2018 0.90p 0.92p 0.88p 0.90p 7304295
13/09/2018 0.90p 0.97p 0.89p 0.90p 7571978
12/09/2018 0.90p 0.91p 0.88p 0.90p 5261250
11/09/2018 0.90p 0.94p 0.86p 0.92p 11379814
10/09/2018 0.93p 0.95p 0.88p 0.90p 17677714
07/09/2018 0.90p 0.94p 0.89p 0.93p 13070458
06/09/2018 0.88p 0.92p 0.88p 0.90p 9784178
05/09/2018 0.88p 0.94p 0.75p 0.88p 55752928
04/09/2018 0.88p 0.91p 0.85p 0.88p 11345078
03/09/2018 0.90p 0.97p 0.85p 0.88p 8264110
31/08/2018 0.90p 0.93p 0.86p 0.90p 8519599
30/08/2018 0.93p 1.02p 0.87p 0.90p 37029664

*Close Price adjusted for both dividends and splits