Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/12/2020 0.57p 0.66p 0.57p 0.61p 226082784
10/12/2020 0.54p 0.62p 0.52p 0.57p 603445440
09/12/2020 0.44p 0.47p 0.44p 0.46p 90229520
08/12/2020 0.44p 0.45p 0.42p 0.44p 111102744
07/12/2020 0.41p 0.45p 0.41p 0.44p 66177304
04/12/2020 0.44p 0.45p 0.41p 0.41p 52249396
03/12/2020 0.40p 0.43p 0.39p 0.43p 58318992
02/12/2020 0.41p 0.41p 0.39p 0.40p 16015586
01/12/2020 0.41p 0.41p 0.40p 0.41p 23556724
30/11/2020 0.41p 0.41p 0.40p 0.41p 42588236
27/11/2020 0.41p 0.41p 0.40p 0.41p 61790208
26/11/2020 0.40p 0.42p 0.39p 0.41p 53913312
25/11/2020 0.38p 0.42p 0.37p 0.40p 114077440
24/11/2020 0.41p 0.41p 0.37p 0.39p 73186528
23/11/2020 0.49p 0.50p 0.39p 0.41p 281152000
20/11/2020 0.55p 0.56p 0.53p 0.55p 18335438
19/11/2020 0.57p 0.57p 0.53p 0.54p 27903636
18/11/2020 0.57p 0.58p 0.53p 0.57p 10297883
17/11/2020 0.59p 0.63p 0.55p 0.57p 28920248
16/11/2020 0.58p 0.59p 0.56p 0.58p 15838501
13/11/2020 0.57p 0.59p 0.55p 0.58p 19669900
12/11/2020 0.54p 0.59p 0.53p 0.57p 29034214
10/11/2020 0.59p 0.59p 0.54p 0.55p 31665158
09/11/2020 0.59p 0.62p 0.57p 0.59p 43246920
06/11/2020 0.59p 0.59p 0.57p 0.59p 10730540
05/11/2020 0.59p 0.60p 0.58p 0.59p 2984192
04/11/2020 0.59p 0.59p 0.57p 0.59p 15156898
03/11/2020 0.56p 0.60p 0.55p 0.59p 22876098
02/11/2020 0.59p 0.59p 0.55p 0.56p 9519029
30/10/2020 0.59p 0.60p 0.57p 0.59p 7835409
29/10/2020 0.62p 0.62p 0.58p 0.59p 10376550
28/10/2020 0.63p 0.65p 0.60p 0.62p 5867896
27/10/2020 0.63p 0.64p 0.61p 0.63p 12348807
26/10/2020 0.63p 0.64p 0.61p 0.63p 5668463
23/10/2020 0.64p 0.64p 0.61p 0.63p 9288991
22/10/2020 0.65p 0.65p 0.62p 0.64p 17458964
21/10/2020 0.64p 0.66p 0.64p 0.65p 14556088
20/10/2020 0.62p 0.66p 0.62p 0.64p 12178312
19/10/2020 0.64p 0.64p 0.62p 0.62p 8144587
16/10/2020 0.66p 0.66p 0.62p 0.64p 23866222
15/10/2020 0.70p 0.70p 0.63p 0.66p 35773884
14/10/2020 0.70p 0.72p 0.68p 0.70p 16282597
13/10/2020 0.71p 0.74p 0.68p 0.70p 33886568
12/10/2020 0.63p 0.72p 0.62p 0.71p 25014864
09/10/2020 0.61p 0.64p 0.60p 0.63p 9191687
08/10/2020 0.60p 0.61p 0.59p 0.61p 7189447
07/10/2020 0.60p 0.62p 0.58p 0.60p 9770603
06/10/2020 0.60p 0.62p 0.58p 0.60p 15671420
05/10/2020 0.60p 0.60p 0.58p 0.60p 19563076
02/10/2020 0.60p 0.60p 0.59p 0.60p 13414356
01/10/2020 0.59p 0.61p 0.58p 0.60p 24780948
30/09/2020 0.58p 0.62p 0.58p 0.59p 25610086
29/09/2020 0.54p 0.60p 0.54p 0.58p 33698528
28/09/2020 0.54p 0.55p 0.53p 0.54p 10103925
25/09/2020 0.55p 0.56p 0.53p 0.54p 18954068
24/09/2020 0.58p 0.58p 0.54p 0.55p 15289317
23/09/2020 0.58p 0.60p 0.56p 0.58p 15501291
22/09/2020 0.55p 0.59p 0.54p 0.58p 29886996
21/09/2020 0.61p 0.61p 0.55p 0.55p 31200612
18/09/2020 0.64p 0.64p 0.60p 0.61p 17473808
17/09/2020 0.63p 0.64p 0.62p 0.64p 9353033
16/09/2020 0.64p 0.64p 0.61p 0.63p 13087572
15/09/2020 0.64p 0.65p 0.62p 0.64p 13360443
14/09/2020 0.69p 0.69p 0.62p 0.64p 43181832
11/09/2020 0.69p 0.70p 0.67p 0.69p 12868231
10/09/2020 0.67p 0.70p 0.66p 0.69p 14310251
09/09/2020 0.71p 0.71p 0.66p 0.67p 18442090
08/09/2020 0.73p 0.73p 0.69p 0.71p 26317872
07/09/2020 0.75p 0.75p 0.73p 0.75p 14436512
04/09/2020 0.76p 0.76p 0.73p 0.75p 14357784
03/09/2020 0.77p 0.77p 0.72p 0.76p 48111998
02/09/2020 0.79p 0.79p 0.75p 0.77p 18316386
01/09/2020 0.79p 0.80p 0.77p 0.79p 29307412
31/08/2020 0.74p 0.81p 0.73p 0.79p 75132838
28/08/2020 0.74p 0.81p 0.73p 0.79p 75132840
27/08/2020 0.74p 0.75p 0.72p 0.74p 18531036
26/08/2020 0.74p 0.74p 0.72p 0.74p 8748995
25/08/2020 0.74p 0.75p 0.72p 0.74p 24947780
24/08/2020 0.72p 0.75p 0.71p 0.74p 11230551
21/08/2020 0.71p 0.74p 0.70p 0.72p 18513992
20/08/2020 0.74p 0.74p 0.70p 0.71p 8844265
19/08/2020 0.73p 0.74p 0.70p 0.70p 24114580
18/08/2020 0.80p 0.82p 0.72p 0.73p 51696900
17/08/2020 0.78p 0.83p 0.75p 0.77p 72748503
14/08/2020 0.62p 0.78p 0.61p 0.77p 82590056
13/08/2020 0.62p 0.63p 0.61p 0.62p 10371140
12/08/2020 0.62p 0.64p 0.62p 0.62p 32974634
11/08/2020 0.57p 0.63p 0.57p 0.62p 21146556
10/08/2020 0.57p 0.58p 0.56p 0.57p 7965880
07/08/2020 0.59p 0.60p 0.56p 0.57p 16874872
06/08/2020 0.58p 0.60p 0.56p 0.59p 13082231
05/08/2020 0.58p 0.59p 0.56p 0.58p 17990441
04/08/2020 0.62p 0.62p 0.57p 0.58p 45145324
03/08/2020 0.61p 0.63p 0.60p 0.61p 13247412
31/07/2020 0.62p 0.62p 0.60p 0.61p 13013037
30/07/2020 0.64p 0.64p 0.60p 0.62p 15549472
29/07/2020 0.62p 0.65p 0.61p 0.64p 38085878
28/07/2020 0.59p 0.65p 0.57p 0.62p 58049732
27/07/2020 0.57p 0.59p 0.56p 0.59p 18382864
24/07/2020 0.56p 0.58p 0.56p 0.57p 26051140
23/07/2020 0.56p 0.57p 0.55p 0.56p 23648916
22/07/2020 0.56p 0.57p 0.53p 0.56p 29663252
21/07/2020 0.56p 0.57p 0.54p 0.56p 8122542
20/07/2020 0.59p 0.59p 0.55p 0.56p 17770053
17/07/2020 0.58p 0.60p 0.57p 0.59p 10696234
16/07/2020 0.59p 0.59p 0.52p 0.58p 26391905
15/07/2020 0.59p 0.60p 0.57p 0.59p 9672641
14/07/2020 0.59p 0.60p 0.57p 0.59p 11776283
13/07/2020 0.59p 0.60p 0.57p 0.59p 12985629
10/07/2020 0.59p 0.60p 0.57p 0.59p 10729943
09/07/2020 0.60p 0.61p 0.58p 0.59p 15273432
08/07/2020 0.60p 0.61p 0.58p 0.60p 18184300
07/07/2020 0.60p 0.61p 0.58p 0.60p 19569646
06/07/2020 0.61p 0.62p 0.58p 0.60p 22080609
03/07/2020 0.61p 0.62p 0.60p 0.61p 6597609
02/07/2020 0.50p 0.62p 0.48p 0.61p 39375976
01/07/2020 0.63p 0.64p 0.61p 0.63p 10827841
30/06/2020 0.61p 0.63p 0.61p 0.63p 3872851
29/06/2020 0.63p 0.64p 0.62p 0.63p 7138327
26/06/2020 0.63p 0.64p 0.62p 0.63p 8070070
25/06/2020 0.64p 0.65p 0.62p 0.63p 7473916
24/06/2020 0.65p 0.67p 0.63p 0.64p 14620880
23/06/2020 0.64p 0.67p 0.63p 0.65p 5357225
22/06/2020 0.64p 0.65p 0.62p 0.64p 9193055
19/06/2020 0.64p 0.65p 0.62p 0.64p 5001996
18/06/2020 0.61p 0.64p 0.61p 0.64p 9990947
17/06/2020 0.60p 0.62p 0.59p 0.61p 7063141
16/06/2020 0.61p 0.62p 0.58p 0.60p 13999034
15/06/2020 0.60p 0.60p 0.55p 0.58p 27970972
12/06/2020 0.60p 0.61p 0.58p 0.60p 34903896
11/06/2020 0.67p 0.68p 0.60p 0.61p 35981585
10/06/2020 0.68p 0.69p 0.66p 0.67p 26584724
09/06/2020 0.68p 0.69p 0.67p 0.68p 8235495
08/06/2020 0.69p 0.70p 0.67p 0.68p 15928087
05/06/2020 0.69p 0.70p 0.69p 0.69p 28513924
04/06/2020 0.70p 0.70p 0.68p 0.69p 16772179
03/06/2020 0.65p 0.72p 0.64p 0.70p 46086304
02/06/2020 0.63p 0.65p 0.62p 0.65p 33256744
01/06/2020 0.60p 0.64p 0.60p 0.63p 21217096
29/05/2020 0.58p 0.61p 0.57p 0.60p 18241541
28/05/2020 0.61p 0.62p 0.57p 0.58p 32851676
27/05/2020 0.61p 0.62p 0.59p 0.61p 13210142
26/05/2020 0.63p 0.64p 0.59p 0.61p 42723896
25/05/2020 0.61p 0.61p 0.59p 0.60p 11660247
22/05/2020 0.61p 0.61p 0.59p 0.60p 11660247
21/05/2020 0.62p 0.62p 0.61p 0.61p 11187937
20/05/2020 0.62p 0.63p 0.61p 0.62p 10063035
19/05/2020 0.62p 0.63p 0.61p 0.62p 17462109
18/05/2020 0.60p 0.63p 0.59p 0.62p 18544499
15/05/2020 0.58p 0.61p 0.57p 0.60p 11010835
14/05/2020 0.59p 0.60p 0.57p 0.58p 9063909
13/05/2020 0.61p 0.62p 0.58p 0.59p 16358994
12/05/2020 0.64p 0.65p 0.61p 0.61p 22176520
11/05/2020 0.57p 0.65p 0.57p 0.64p 56289820
08/05/2020 0.54p 0.58p 0.53p 0.57p 51748095
07/05/2020 0.54p 0.58p 0.53p 0.57p 51748095
06/05/2020 0.44p 0.55p 0.43p 0.54p 59944361
05/05/2020 0.44p 0.45p 0.43p 0.44p 18108025
04/05/2020 0.44p 0.45p 0.43p 0.44p 15888722
01/05/2020 0.43p 0.44p 0.42p 0.43p 14728118
30/04/2020 0.44p 0.45p 0.42p 0.43p 18641834
29/04/2020 0.40p 0.45p 0.39p 0.44p 30195970
28/04/2020 0.40p 0.41p 0.39p 0.40p 1669386
27/04/2020 0.42p 0.43p 0.38p 0.40p 48165864
24/04/2020 0.40p 0.40p 0.38p 0.40p 23032284
23/04/2020 0.38p 0.41p 0.36p 0.40p 28225998
22/04/2020 0.40p 0.40p 0.35p 0.38p 39991408
21/04/2020 0.44p 0.44p 0.39p 0.40p 24764654
20/04/2020 0.45p 0.47p 0.43p 0.44p 41052956
17/04/2020 0.44p 0.47p 0.43p 0.46p 29256468
16/04/2020 0.45p 0.47p 0.43p 0.44p 26684560
15/04/2020 0.45p 0.47p 0.43p 0.45p 58318380
14/04/2020 0.49p 0.49p 0.42p 0.44p 32777616
13/04/2020 0.49p 0.50p 0.47p 0.49p 49950221
10/04/2020 0.49p 0.50p 0.47p 0.49p 49950221
09/04/2020 0.49p 0.50p 0.47p 0.49p 49950220
08/04/2020 0.47p 0.50p 0.42p 0.49p 40807620
07/04/2020 0.37p 0.49p 0.35p 0.47p 83639008
06/04/2020 0.36p 0.38p 0.35p 0.37p 38373296
03/04/2020 0.35p 0.36p 0.34p 0.35p 10738934
02/04/2020 0.36p 0.37p 0.33p 0.35p 38249484
01/04/2020 0.34p 0.35p 0.33p 0.34p 7860916
31/03/2020 0.34p 0.35p 0.33p 0.34p 4937354
30/03/2020 0.36p 0.37p 0.33p 0.34p 13943676
27/03/2020 0.34p 0.36p 0.32p 0.36p 5185592
26/03/2020 0.34p 0.35p 0.33p 0.33p 14058680
25/03/2020 0.30p 0.35p 0.30p 0.34p 58200632
24/03/2020 0.27p 0.31p 0.26p 0.30p 22706328
23/03/2020 0.26p 0.27p 0.23p 0.27p 37450692
20/03/2020 0.23p 0.29p 0.23p 0.27p 37474288
19/03/2020 0.25p 0.30p 0.22p 0.24p 72735216
18/03/2020 0.27p 0.27p 0.24p 0.25p 44325416
17/03/2020 0.31p 0.31p 0.25p 0.28p 52005856
16/03/2020 0.34p 0.34p 0.28p 0.31p 28000612
13/03/2020 0.35p 0.38p 0.33p 0.34p 53372228
12/03/2020 0.42p 0.42p 0.31p 0.34p 73871272
11/03/2020 0.43p 0.44p 0.41p 0.42p 11801072
10/03/2020 0.41p 0.45p 0.41p 0.43p 25507844
09/03/2020 0.44p 0.45p 0.39p 0.41p 81937568
06/03/2020 0.57p 0.57p 0.51p 0.52p 50179592

*Close Price adjusted for both dividends and splits