Rainbow Rare Earths Limited NPV (RBW) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rainbow Rare Earths Limited NPV

Date Open High Low Close* Volume
26/04/2023 7.75p 8.00p 7.50p 7.76p 1181855
25/04/2023 8.25p 8.50p 7.65p 7.75p 894589
24/04/2023 9.10p 9.10p 8.06p 8.25p 2286890
21/04/2023 9.10p 9.50p 8.70p 9.10p 509861
20/04/2023 9.10p 9.17p 8.87p 9.10p 243163
19/04/2023 9.10p 9.20p 8.70p 9.10p 620666
18/04/2023 8.75p 9.50p 8.50p 9.00p 489402
17/04/2023 8.85p 9.07p 8.50p 9.00p 1144950
14/04/2023 8.75p 9.20p 8.70p 8.85p 599590
13/04/2023 9.25p 9.50p 8.55p 8.68p 1574441
12/04/2023 9.25p 9.29p 9.10p 9.25p 377281
11/04/2023 9.25p 9.50p 9.00p 9.25p 4288592
06/04/2023 9.25p 9.50p 8.70p 9.25p 3055179
05/04/2023 8.25p 9.38p 8.25p 9.00p 3351147
04/04/2023 8.75p 9.00p 8.00p 8.50p 877665
03/04/2023 8.75p 9.00p 8.50p 8.75p 627281
31/03/2023 9.25p 9.50p 8.00p 8.75p 5554512
30/03/2023 9.25p 9.50p 9.00p 9.25p 444241
29/03/2023 9.25p 9.40p 9.15p 9.25p 223255
28/03/2023 9.25p 9.50p 9.00p 9.25p 909055
27/03/2023 9.25p 9.45p 9.22p 9.25p 1113782
24/03/2023 9.25p 9.50p 9.12p 9.25p 193390
23/03/2023 9.50p 9.50p 9.00p 9.25p 467855
22/03/2023 9.50p 9.50p 9.21p 9.50p 420545
21/03/2023 9.50p 10.00p 9.00p 9.40p 565572
20/03/2023 9.50p 9.74p 9.00p 9.50p 734233
17/03/2023 9.50p 10.00p 9.00p 9.50p 340299
16/03/2023 9.75p 10.00p 9.10p 9.50p 629364
15/03/2023 9.75p 10.00p 9.00p 9.75p 1288511
14/03/2023 9.25p 10.00p 9.00p 9.75p 2671623
13/03/2023 9.70p 10.00p 9.00p 9.50p 2043240
10/03/2023 9.75p 10.00p 9.00p 9.70p 1803996
09/03/2023 10.00p 10.07p 9.50p 9.75p 567059
08/03/2023 10.00p 10.50p 9.50p 10.00p 688058
07/03/2023 10.25p 10.50p 9.58p 10.00p 2816306
06/03/2023 10.25p 10.40p 10.00p 10.25p 1283447
03/03/2023 10.50p 10.53p 10.20p 10.25p 662299
02/03/2023 11.00p 11.00p 10.34p 10.50p 592766
01/03/2023 11.00p 11.10p 10.69p 11.00p 672058
28/02/2023 11.00p 11.50p 10.50p 11.00p 280582
27/02/2023 11.25p 11.50p 10.77p 11.00p 90715
24/02/2023 11.25p 11.25p 10.75p 11.25p 187489
23/02/2023 11.25p 11.30p 11.00p 11.25p 101075
22/02/2023 12.00p 12.03p 11.00p 11.25p 690346
21/02/2023 12.00p 12.19p 11.68p 12.00p 254089
20/02/2023 11.75p 12.40p 11.60p 12.00p 1173803
17/02/2023 12.00p 12.02p 11.29p 12.00p 1477264
16/02/2023 12.00p 12.08p 11.72p 12.00p 336096
15/02/2023 12.00p 12.50p 11.50p 12.00p 222080
14/02/2023 12.25p 12.50p 11.75p 12.05p 95585
13/02/2023 12.25p 12.25p 12.00p 12.25p 169926
10/02/2023 12.25p 12.50p 12.00p 12.25p 543700
09/02/2023 12.75p 12.88p 12.00p 12.30p 1048951
08/02/2023 12.50p 13.00p 12.00p 12.50p 389609
07/02/2023 12.50p 13.50p 12.19p 13.00p 782681
06/02/2023 12.00p 13.13p 11.90p 12.50p 618151
03/02/2023 12.00p 12.50p 11.88p 12.00p 331927
02/02/2023 11.50p 12.25p 11.00p 12.25p 2352336
01/02/2023 11.50p 12.00p 11.00p 11.50p 359393
31/01/2023 12.25p 12.50p 11.18p 11.60p 346966
30/01/2023 12.50p 13.00p 12.00p 12.10p 389915
27/01/2023 12.50p 13.00p 12.22p 12.50p 297416
26/01/2023 12.50p 13.00p 12.20p 12.95p 352717
25/01/2023 12.00p 13.00p 11.50p 13.00p 979304
24/01/2023 11.00p 12.49p 10.50p 12.00p 5921779
23/01/2023 10.50p 11.50p 10.37p 11.00p 1147235
20/01/2023 10.50p 10.82p 10.35p 10.50p 227508
19/01/2023 10.50p 11.00p 10.00p 10.50p 503806
18/01/2023 10.75p 10.94p 10.28p 10.50p 441597
17/01/2023 10.50p 11.00p 10.50p 10.75p 780148
16/01/2023 10.50p 11.00p 10.00p 10.50p 220567
13/01/2023 10.25p 11.00p 10.00p 10.50p 328443
12/01/2023 10.50p 10.58p 10.00p 10.25p 63726
11/01/2023 10.50p 11.00p 10.22p 10.50p 1227926
10/01/2023 10.50p 11.00p 10.00p 10.50p 247332
09/01/2023 9.75p 10.95p 9.50p 10.50p 553812
06/01/2023 9.45p 10.00p 9.25p 9.75p 585929
05/01/2023 9.50p 9.90p 9.00p 9.45p 869057
04/01/2023 9.75p 10.00p 9.10p 9.50p 791586
03/01/2023 9.75p 10.00p 9.50p 9.75p 1580765
30/12/2022 9.75p 9.98p 9.50p 9.75p 658672
29/12/2022 9.75p 9.86p 9.53p 9.80p 519708
28/12/2022 9.75p 9.86p 9.55p 9.75p 218204
23/12/2022 9.75p 10.00p 9.50p 9.75p 170312
22/12/2022 9.75p 9.80p 9.50p 9.75p 276413
21/12/2022 9.75p 10.00p 9.46p 9.75p 1271486
20/12/2022 10.25p 10.25p 9.50p 9.75p 689545
19/12/2022 10.25p 10.52p 10.00p 10.00p 623329
16/12/2022 10.50p 11.00p 10.06p 10.25p 339433
15/12/2022 10.25p 10.74p 10.00p 10.50p 184338
14/12/2022 9.75p 10.48p 9.55p 10.25p 1506419
13/12/2022 10.00p 10.33p 9.50p 9.70p 1037495
12/12/2022 9.50p 10.50p 9.50p 10.00p 879234
09/12/2022 9.50p 10.00p 9.13p 9.50p 907782
08/12/2022 9.75p 10.00p 9.50p 9.70p 2821842
07/12/2022 10.00p 10.50p 9.75p 9.75p 180656
06/12/2022 10.00p 10.20p 9.85p 10.00p 952462
05/12/2022 10.00p 10.50p 9.75p 10.10p 686827
02/12/2022 10.25p 10.50p 9.55p 10.00p 1113354
01/12/2022 10.50p 10.58p 10.00p 10.25p 599602
30/11/2022 10.50p 11.00p 10.00p 10.50p 754894
29/11/2022 10.50p 11.00p 10.10p 10.50p 835100
28/11/2022 11.25p 11.50p 10.50p 10.50p 1018292
25/11/2022 10.50p 11.50p 10.50p 11.00p 1916196
24/11/2022 10.00p 11.00p 10.00p 10.50p 1277101
23/11/2022 10.25p 10.38p 10.00p 10.00p 363303
22/11/2022 10.25p 10.50p 10.00p 10.25p 251641
21/11/2022 9.75p 10.50p 9.60p 10.30p 896888
18/11/2022 9.50p 9.95p 9.00p 9.75p 329675
17/11/2022 9.15p 9.50p 9.00p 9.50p 789612
16/11/2022 9.25p 9.60p 9.06p 9.15p 1338429
15/11/2022 9.10p 9.40p 8.70p 9.25p 1234685
14/11/2022 9.25p 9.38p 8.51p 8.96p 2109837
11/11/2022 9.75p 10.00p 9.10p 9.25p 899185
10/11/2022 9.75p 10.00p 9.50p 9.50p 608323
09/11/2022 9.75p 9.90p 9.51p 9.78p 633199
08/11/2022 9.75p 10.00p 9.50p 9.75p 716023
07/11/2022 10.00p 10.50p 9.50p 9.70p 219114
04/11/2022 10.25p 10.50p 9.50p 10.00p 162224
03/11/2022 9.75p 10.50p 9.75p 10.25p 872897
02/11/2022 10.25p 10.50p 9.60p 9.75p 1187572
01/11/2022 9.75p 11.00p 9.70p 10.50p 7062949
31/10/2022 9.75p 10.00p 9.50p 9.84p 1660662
28/10/2022 10.75p 11.00p 9.50p 9.75p 1196658
27/10/2022 11.25p 11.25p 10.50p 10.75p 599490
26/10/2022 11.25p 11.50p 11.00p 11.25p 236058
25/10/2022 11.75p 11.75p 11.00p 11.25p 474748
24/10/2022 11.75p 12.00p 11.00p 11.75p 1058342
21/10/2022 11.75p 12.00p 11.50p 11.75p 265741
20/10/2022 11.75p 12.00p 11.50p 11.75p 51016
19/10/2022 12.00p 12.00p 11.53p 11.75p 125654
18/10/2022 12.00p 12.50p 11.72p 12.00p 185560
17/10/2022 12.00p 12.50p 11.65p 12.00p 253334
14/10/2022 12.25p 12.50p 11.85p 12.00p 525595
13/10/2022 12.50p 13.00p 12.00p 12.25p 235500
12/10/2022 12.50p 13.00p 12.00p 12.50p 497564
11/10/2022 12.75p 12.75p 12.15p 12.50p 482240
10/10/2022 13.50p 14.00p 12.55p 12.75p 508849
07/10/2022 13.25p 14.00p 13.00p 13.50p 2324690
06/10/2022 12.63p 13.50p 12.35p 13.50p 2972953
05/10/2022 13.12p 13.25p 12.13p 12.85p 2684970
04/10/2022 12.25p 13.45p 12.20p 13.12p 1681632
03/10/2022 12.00p 13.31p 12.00p 12.30p 2697267
30/09/2022 10.38p 11.50p 10.38p 11.25p 965376
29/09/2022 10.00p 10.75p 9.50p 10.38p 344916
28/09/2022 10.00p 10.50p 9.63p 10.00p 951613
27/09/2022 10.00p 10.50p 9.50p 10.00p 2850117
26/09/2022 10.63p 10.63p 9.50p 10.00p 1858167
23/09/2022 10.75p 11.00p 10.25p 10.63p 311089
22/09/2022 10.88p 11.25p 10.50p 10.75p 397310
21/09/2022 10.88p 11.25p 10.50p 10.88p 211238
20/09/2022 10.88p 11.20p 10.54p 10.88p 257245
19/09/2022 10.88p 11.10p 10.55p 10.88p 145584
16/09/2022 10.88p 11.10p 10.55p 10.88p 145584
15/09/2022 10.88p 11.25p 10.50p 11.00p 245107
14/09/2022 10.88p 11.20p 10.77p 10.88p 475878
13/09/2022 11.25p 11.50p 11.00p 11.13p 420687
12/09/2022 10.50p 11.49p 10.25p 11.25p 1092176
09/09/2022 10.50p 10.75p 10.25p 10.50p 137824
08/09/2022 10.50p 10.70p 10.28p 10.50p 261337
07/09/2022 10.75p 10.95p 10.50p 10.70p 646861
06/09/2022 10.75p 10.95p 10.66p 10.75p 493940
05/09/2022 10.50p 11.00p 10.30p 10.63p 375911
02/09/2022 10.50p 10.54p 10.20p 10.50p 719481
01/09/2022 10.50p 10.70p 10.30p 10.50p 813063
31/08/2022 10.75p 11.00p 10.28p 10.50p 485767
30/08/2022 11.13p 11.22p 10.50p 10.75p 1154515
29/08/2022 11.13p 11.25p 11.00p 11.13p 1449020
26/08/2022 11.13p 11.25p 11.00p 11.13p 1449020
25/08/2022 11.13p 11.25p 11.00p 11.00p 4039416
24/08/2022 11.38p 11.50p 10.88p 11.13p 1543788
23/08/2022 11.13p 11.50p 11.00p 11.38p 671004
22/08/2022 11.25p 11.45p 11.05p 11.20p 741995
19/08/2022 11.25p 11.37p 11.00p 11.00p 49746
18/08/2022 11.13p 11.50p 10.81p 11.25p 1370596
17/08/2022 11.75p 11.85p 11.23p 11.45p 868477
16/08/2022 11.75p 11.95p 11.50p 11.75p 479395
15/08/2022 12.50p 12.50p 11.53p 11.75p 1659872
12/08/2022 12.63p 12.75p 12.50p 12.50p 145868
11/08/2022 12.63p 12.98p 12.25p 12.63p 761130
10/08/2022 12.63p 13.00p 12.54p 12.63p 80045
09/08/2022 12.63p 12.80p 12.49p 12.63p 7803
08/08/2022 12.63p 12.82p 12.46p 12.63p 99804
05/08/2022 12.63p 13.00p 12.42p 12.63p 231100
04/08/2022 12.63p 13.00p 12.25p 12.25p 267571
03/08/2022 12.38p 12.75p 12.13p 12.63p 313759
02/08/2022 11.63p 12.75p 11.25p 12.00p 737775
01/08/2022 11.63p 11.85p 11.50p 11.50p 276872
29/07/2022 12.00p 12.25p 11.50p 11.75p 1356032
28/07/2022 12.00p 12.25p 11.75p 12.00p 189469
27/07/2022 12.00p 12.25p 11.75p 11.95p 325651
26/07/2022 12.00p 12.30p 11.75p 12.00p 255643
25/07/2022 11.75p 12.25p 11.75p 12.00p 578125
22/07/2022 11.13p 12.00p 11.00p 11.75p 797289
21/07/2022 11.13p 11.25p 11.00p 11.13p 199376
20/07/2022 11.13p 11.25p 11.00p 11.25p 324647
19/07/2022 11.63p 11.75p 11.00p 11.13p 673370
18/07/2022 11.63p 11.74p 11.50p 11.63p 335223
15/07/2022 11.75p 11.85p 11.50p 11.75p 147538
14/07/2022 12.25p 12.25p 11.75p 11.75p 278977

*Close Price adjusted for both dividends and splits