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
23/03/2020 1.80p 1.87p 1.70p 1.75p 128639
20/03/2020 1.80p 1.96p 1.80p 1.85p 339528
19/03/2020 1.80p 1.80p 1.60p 1.80p 133648
18/03/2020 1.90p 1.94p 1.70p 1.80p 131213
17/03/2020 2.00p 2.10p 1.82p 1.90p 370671
16/03/2020 2.10p 2.15p 1.90p 2.00p 1719364
13/03/2020 2.00p 2.17p 1.93p 2.10p 4200301
12/03/2020 2.05p 2.10p 1.92p 2.05p 750590
11/03/2020 2.25p 2.25p 2.05p 2.05p 1259727
10/03/2020 2.35p 2.38p 2.30p 2.30p 152387
09/03/2020 2.55p 2.60p 2.25p 2.35p 654198
06/03/2020 2.60p 2.70p 2.52p 2.55p 211191
05/03/2020 2.60p 2.70p 2.53p 2.60p 186249
04/03/2020 2.60p 2.70p 2.52p 2.60p 177810
03/03/2020 2.40p 2.70p 2.27p 2.57p 1501339
02/03/2020 2.45p 2.54p 2.20p 2.40p 526677
28/02/2020 2.65p 2.68p 2.22p 2.45p 3424623
27/02/2020 2.95p 3.00p 2.59p 2.65p 2082093
26/02/2020 3.10p 3.11p 2.73p 2.95p 2459228
25/02/2020 3.15p 3.26p 3.06p 3.15p 905717
24/02/2020 3.30p 3.30p 3.11p 3.15p 833305
21/02/2020 3.35p 3.40p 3.24p 3.30p 182966
20/02/2020 3.30p 3.50p 3.23p 3.30p 591415
19/02/2020 3.30p 3.32p 3.23p 3.30p 362945
18/02/2020 3.30p 3.40p 3.20p 3.30p 241927
17/02/2020 3.30p 3.40p 3.20p 3.30p 274415
14/02/2020 3.40p 3.45p 3.24p 3.30p 232098
13/02/2020 3.40p 3.48p 3.30p 3.40p 145500
12/02/2020 3.50p 3.58p 3.30p 3.40p 341444
11/02/2020 3.50p 3.59p 3.40p 3.50p 373079
10/02/2020 3.50p 3.59p 3.40p 3.50p 380044
07/02/2020 3.50p 3.57p 3.40p 3.50p 540277
06/02/2020 3.50p 3.57p 3.40p 3.50p 236751
05/02/2020 3.55p 3.60p 3.40p 3.50p 858317
04/02/2020 3.55p 3.70p 3.45p 3.55p 417805
03/02/2020 3.65p 3.66p 3.50p 3.65p 112457
31/01/2020 3.60p 3.74p 3.46p 3.65p 991309
30/01/2020 3.45p 3.49p 3.40p 3.45p 224651
29/01/2020 3.55p 3.58p 3.41p 3.45p 1053605
28/01/2020 3.65p 3.67p 3.55p 3.60p 1490056
27/01/2020 3.65p 3.68p 3.61p 3.65p 247191
24/01/2020 3.65p 3.70p 3.63p 3.65p 473789
23/01/2020 3.65p 3.80p 3.63p 3.65p 198637
22/01/2020 3.70p 3.78p 3.62p 3.70p 1518145
21/01/2020 3.70p 3.77p 3.60p 3.70p 441906
20/01/2020 3.90p 3.93p 3.65p 3.70p 1678530
17/01/2020 3.85p 4.00p 3.80p 3.90p 1760518
16/01/2020 3.65p 3.90p 3.62p 3.85p 3655880
15/01/2020 3.65p 3.75p 3.58p 3.65p 1625770
14/01/2020 3.35p 3.77p 3.23p 3.65p 2136757
13/01/2020 3.25p 3.40p 3.13p 3.35p 699454
10/01/2020 3.40p 3.47p 3.19p 3.25p 1506645
09/01/2020 3.35p 3.42p 3.24p 3.35p 356149
08/01/2020 3.25p 3.47p 3.16p 3.35p 780955
07/01/2020 3.15p 3.50p 3.15p 3.25p 1232873
06/01/2020 3.35p 3.35p 3.00p 3.15p 947807
03/01/2020 3.40p 3.45p 3.30p 3.35p 537092
02/01/2020 3.35p 3.77p 3.30p 3.40p 4607292
01/01/2020 3.15p 3.40p 3.15p 3.25p 1002456
31/12/2019 3.15p 3.40p 3.15p 3.25p 1002456
30/12/2019 3.10p 3.30p 3.00p 3.15p 754054
27/12/2019 2.95p 3.20p 2.95p 3.10p 1210506
26/12/2019 2.95p 3.08p 2.85p 2.95p 75000
25/12/2019 2.95p 3.08p 2.85p 2.95p 75000
24/12/2019 2.95p 3.08p 2.85p 2.95p 75000
23/12/2019 2.85p 3.08p 2.83p 2.95p 320598
20/12/2019 2.75p 2.85p 2.72p 2.85p 580308
19/12/2019 2.85p 3.00p 2.72p 2.75p 527073
18/12/2019 2.85p 3.00p 2.75p 2.85p 2006868
17/12/2019 2.75p 2.79p 2.60p 2.75p 2026325
16/12/2019 2.65p 3.00p 2.61p 2.75p 1009383
13/12/2019 2.65p 2.80p 2.60p 2.65p 747404
12/12/2019 2.70p 2.70p 2.60p 2.65p 808267
11/12/2019 2.40p 3.08p 2.33p 2.80p 4767419
10/12/2019 2.40p 2.45p 2.40p 2.40p 137284
09/12/2019 2.55p 2.58p 2.33p 2.40p 361946
06/12/2019 2.55p 2.60p 2.51p 2.55p 365665
05/12/2019 2.65p 2.78p 2.53p 2.55p 388296
04/12/2019 2.50p 2.80p 2.50p 2.65p 933825
03/12/2019 2.50p 2.60p 2.41p 2.50p 116340
02/12/2019 2.50p 2.60p 2.41p 2.50p 772229
29/11/2019 2.55p 2.55p 2.43p 2.50p 308462
28/11/2019 2.70p 2.70p 2.41p 2.55p 1487681
27/11/2019 2.85p 2.85p 2.60p 2.70p 1699706
26/11/2019 2.85p 3.00p 2.75p 2.85p 2075717
25/11/2019 2.95p 3.20p 2.74p 2.85p 8899304
22/11/2019 2.30p 3.37p 2.28p 2.80p 23008204
21/11/2019 2.40p 2.40p 2.25p 2.30p 1108837
20/11/2019 2.40p 2.46p 2.33p 2.40p 186915
19/11/2019 2.45p 2.50p 2.31p 2.40p 1663367
18/11/2019 2.45p 2.45p 2.40p 2.45p 150643
15/11/2019 2.45p 2.45p 2.40p 2.45p 308492
14/11/2019 2.45p 2.50p 2.40p 2.45p 245639
13/11/2019 2.45p 2.48p 2.40p 2.45p 148561
12/11/2019 2.45p 2.45p 2.45p 2.45p 0
11/11/2019 2.45p 2.55p 2.40p 2.45p 690338
08/11/2019 2.45p 2.50p 2.41p 2.45p 424045
07/11/2019 2.65p 2.80p 2.40p 2.45p 1343128
06/11/2019 2.65p 2.65p 2.50p 2.65p 231882
05/11/2019 2.65p 2.65p 2.51p 2.65p 57875
04/11/2019 2.65p 2.80p 2.54p 2.65p 285778
01/11/2019 2.65p 2.80p 2.50p 2.65p 544036
31/10/2019 2.50p 2.65p 2.43p 2.65p 1558509
30/10/2019 2.65p 2.68p 2.43p 2.50p 1343540
29/10/2019 2.80p 2.80p 2.55p 2.65p 2148400
28/10/2019 2.55p 2.60p 2.40p 2.50p 1500376
25/10/2019 2.55p 2.60p 2.53p 2.55p 48461
24/10/2019 2.75p 2.75p 2.50p 2.55p 1467831
23/10/2019 2.85p 2.85p 2.45p 2.75p 2011614
22/10/2019 2.85p 2.90p 2.70p 2.85p 20000
21/10/2019 2.85p 2.85p 2.70p 2.85p 50019
18/10/2019 2.85p 3.00p 2.75p 2.85p 20021
17/10/2019 2.85p 2.90p 2.75p 2.85p 85027
16/10/2019 2.85p 2.91p 2.74p 2.90p 70449
15/10/2019 2.85p 2.92p 2.73p 2.85p 138847
14/10/2019 2.70p 2.92p 2.70p 2.85p 521739
11/10/2019 2.60p 2.70p 2.60p 2.65p 201644
10/10/2019 2.80p 2.90p 2.60p 2.60p 266317
09/10/2019 2.70p 2.88p 2.50p 2.62p 2949147
08/10/2019 2.95p 3.00p 2.90p 2.95p 190397
07/10/2019 2.95p 2.97p 2.90p 2.95p 83424
04/10/2019 3.05p 3.05p 2.85p 2.95p 316158
03/10/2019 2.80p 3.05p 2.80p 3.05p 1591538
02/10/2019 2.80p 2.89p 2.71p 2.80p 80816
01/10/2019 2.80p 2.90p 2.78p 2.80p 58466
30/09/2019 3.05p 3.05p 2.80p 2.80p 1283094
27/09/2019 3.05p 3.10p 2.91p 3.05p 752742
26/09/2019 2.85p 3.07p 2.85p 3.05p 885553
25/09/2019 2.85p 2.90p 2.77p 2.85p 2414457
24/09/2019 2.80p 2.90p 2.70p 2.80p 445001
23/09/2019 2.85p 2.98p 2.70p 2.80p 1271006
20/09/2019 3.00p 3.00p 2.80p 2.85p 445537
19/09/2019 2.95p 3.10p 2.80p 2.95p 605105
18/09/2019 3.00p 3.03p 2.83p 2.95p 273968
17/09/2019 3.00p 3.07p 2.92p 3.00p 453904
16/09/2019 3.00p 3.10p 2.98p 3.00p 134035
13/09/2019 3.00p 3.09p 2.98p 3.00p 33788
12/09/2019 3.15p 3.15p 2.97p 3.03p 169439
11/09/2019 3.05p 3.15p 2.96p 3.05p 153608
10/09/2019 3.05p 3.17p 2.99p 3.05p 644580
09/09/2019 3.05p 3.20p 2.98p 3.05p 231530
06/09/2019 3.10p 3.20p 3.00p 3.05p 100713
05/09/2019 3.15p 3.30p 3.00p 3.10p 447446
04/09/2019 3.20p 3.28p 3.06p 3.15p 55495
03/09/2019 3.20p 3.35p 3.00p 3.20p 2383508
02/09/2019 3.08p 3.28p 2.97p 3.20p 724716
30/08/2019 2.95p 3.18p 2.92p 3.08p 1253353
29/08/2019 2.95p 3.07p 2.83p 2.95p 836423
28/08/2019 2.75p 3.10p 2.30p 2.95p 5784339
27/08/2019 3.15p 3.29p 3.11p 3.25p 387894
23/08/2019 3.45p 3.45p 2.92p 3.15p 985687
22/08/2019 3.45p 3.50p 3.29p 3.45p 121680
21/08/2019 3.45p 3.57p 3.29p 3.45p 547701
20/08/2019 3.45p 3.70p 3.28p 3.45p 1233403
19/08/2019 3.45p 3.50p 3.26p 3.45p 1018014
16/08/2019 3.25p 3.70p 3.25p 3.45p 2103476
15/08/2019 3.10p 3.28p 3.00p 3.02p 856452
14/08/2019 3.15p 3.15p 2.93p 3.10p 1249505
13/08/2019 3.30p 3.30p 3.00p 3.15p 1753001
12/08/2019 3.30p 3.30p 3.11p 3.30p 1533382
09/08/2019 3.30p 3.42p 3.10p 3.30p 1603489
08/08/2019 3.45p 3.52p 3.20p 3.30p 2583631
07/08/2019 3.60p 3.80p 3.34p 3.45p 3960224
06/08/2019 3.40p 3.80p 3.40p 3.60p 12347277
05/08/2019 3.35p 3.48p 3.07p 3.40p 5091548
02/08/2019 2.90p 3.79p 2.90p 3.30p 19774444
01/08/2019 2.88p 3.00p 2.84p 2.90p 1485478
31/07/2019 2.85p 2.95p 2.73p 2.83p 1868298
30/07/2019 2.65p 3.10p 2.61p 2.90p 6095786
29/07/2019 2.70p 2.74p 2.60p 2.65p 1419376
26/07/2019 2.70p 2.72p 2.65p 2.70p 464774
25/07/2019 2.70p 2.71p 2.65p 2.70p 511251
24/07/2019 2.85p 2.85p 2.60p 2.70p 765126
23/07/2019 2.73p 2.90p 2.70p 2.85p 3024950
22/07/2019 2.85p 2.85p 2.65p 2.73p 1544856
19/07/2019 2.90p 2.90p 2.80p 2.85p 1822581
18/07/2019 2.90p 2.90p 2.80p 2.90p 472203
17/07/2019 2.90p 3.00p 2.81p 2.90p 1496602
16/07/2019 2.95p 2.95p 2.82p 2.90p 1280996
15/07/2019 2.95p 2.95p 2.80p 2.95p 1492449
12/07/2019 2.95p 3.00p 2.80p 2.95p 763966
11/07/2019 2.98p 3.00p 2.81p 2.95p 653139
10/07/2019 2.98p 2.98p 2.90p 2.98p 619932
09/07/2019 2.98p 3.00p 2.91p 2.98p 657771
08/07/2019 2.95p 2.99p 2.87p 2.98p 981820
05/07/2019 3.03p 3.03p 2.70p 2.95p 1863174
04/07/2019 3.15p 3.15p 3.00p 3.05p 2645221
03/07/2019 3.25p 3.25p 3.00p 3.15p 4300682
02/07/2019 3.70p 3.89p 3.62p 3.80p 438947
01/07/2019 3.95p 4.15p 3.73p 3.80p 1065195
28/06/2019 4.35p 4.35p 3.84p 4.05p 1309654
27/06/2019 4.15p 4.70p 4.02p 4.30p 1672612
26/06/2019 4.45p 4.90p 4.03p 4.40p 2946979
25/06/2019 3.80p 4.95p 3.73p 4.45p 4009260
24/06/2019 3.93p 3.99p 3.52p 3.80p 1116707
21/06/2019 4.10p 4.13p 3.82p 3.99p 916253
20/06/2019 4.35p 4.35p 4.00p 4.10p 2701446
19/06/2019 4.80p 4.86p 4.10p 4.35p 3012194
18/06/2019 4.70p 5.16p 4.54p 4.80p 2596481
17/06/2019 5.15p 5.29p 4.60p 4.80p 1780941

*Close Price adjusted for both dividends and splits