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
29/08/2018 12.00p 12.24p 11.52p 12.00p 334000
28/08/2018 11.70p 12.34p 11.57p 12.00p 210190
24/08/2018 11.75p 11.84p 11.60p 11.70p 124002
23/08/2018 12.25p 12.25p 11.60p 11.75p 266697
22/08/2018 12.25p 12.25p 12.00p 12.25p 69078
21/08/2018 12.25p 12.25p 12.00p 12.25p 365000
20/08/2018 12.25p 12.25p 12.00p 12.25p 8477
17/08/2018 12.25p 12.25p 12.00p 12.25p 26038
16/08/2018 12.25p 12.25p 12.01p 12.25p 216711
15/08/2018 12.25p 12.25p 11.75p 12.25p 265946
14/08/2018 12.25p 12.30p 12.00p 12.30p 79188
13/08/2018 12.25p 12.38p 12.00p 12.25p 157729
10/08/2018 12.25p 12.35p 12.00p 12.25p 475814
09/08/2018 12.25p 12.49p 12.00p 12.25p 286797
08/08/2018 12.38p 12.38p 11.55p 12.25p 458526
07/08/2018 12.63p 12.63p 11.89p 12.38p 98841
06/08/2018 12.63p 12.63p 12.28p 12.63p 17419
03/08/2018 12.63p 12.63p 12.31p 12.63p 39780
02/08/2018 12.63p 12.63p 12.44p 12.63p 20000
01/08/2018 12.63p 12.68p 12.31p 12.63p 22890
31/07/2018 12.63p 12.63p 12.31p 12.63p 35496
30/07/2018 12.63p 13.00p 12.28p 12.63p 208165
27/07/2018 12.63p 12.63p 12.29p 12.63p 71943
26/07/2018 12.63p 12.63p 12.29p 12.63p 58075
25/07/2018 12.75p 12.75p 12.05p 12.63p 2064874
24/07/2018 14.50p 14.75p 12.56p 12.88p 1921921
23/07/2018 14.75p 14.75p 13.50p 14.13p 237021
20/07/2018 14.75p 14.75p 14.55p 14.75p 86278
19/07/2018 14.75p 15.00p 14.52p 14.75p 85169
18/07/2018 14.50p 14.75p 14.50p 14.75p 326032
17/07/2018 15.50p 15.50p 14.20p 14.50p 461136
16/07/2018 15.50p 15.50p 15.01p 15.50p 26491
13/07/2018 15.50p 15.50p 15.10p 15.50p 91904
12/07/2018 15.50p 15.65p 15.50p 15.50p 850
11/07/2018 15.50p 16.00p 15.50p 15.50p 11851
10/07/2018 15.50p 15.74p 15.25p 15.50p 125912
09/07/2018 16.00p 16.00p 15.00p 15.50p 91996
06/07/2018 16.00p 16.00p 15.50p 16.00p 79941
05/07/2018 16.00p 16.00p 15.50p 16.00p 83529
04/07/2018 16.00p 16.00p 15.63p 16.00p 58944
03/07/2018 16.00p 16.15p 15.63p 16.00p 43831
02/07/2018 16.00p 16.35p 15.55p 16.00p 150203
29/06/2018 15.75p 16.20p 15.50p 16.00p 194034
28/06/2018 17.25p 17.25p 15.58p 15.75p 489402
27/06/2018 18.75p 18.75p 17.10p 17.25p 444974
26/06/2018 18.25p 18.25p 18.06p 18.25p 30000
25/06/2018 18.25p 18.25p 18.05p 18.25p 41844
22/06/2018 18.25p 18.30p 18.02p 18.25p 104592
21/06/2018 18.13p 18.30p 17.75p 18.25p 87050
20/06/2018 17.75p 18.13p 17.75p 18.13p 64467
19/06/2018 17.75p 17.90p 17.55p 17.75p 25881
18/06/2018 17.75p 17.75p 17.52p 17.75p 139557
15/06/2018 18.50p 18.50p 17.50p 17.75p 436950
14/06/2018 18.75p 18.75p 18.50p 18.75p 61818
13/06/2018 18.75p 18.80p 18.50p 18.75p 134966
12/06/2018 19.00p 19.00p 18.50p 18.75p 151416
11/06/2018 19.10p 19.20p 18.50p 19.00p 46401
08/06/2018 19.10p 19.20p 19.10p 19.10p 31249
07/06/2018 19.10p 19.20p 18.70p 19.10p 24280
06/06/2018 19.25p 19.30p 18.70p 19.10p 95176
05/06/2018 19.25p 19.50p 19.02p 19.25p 33801
04/06/2018 19.50p 19.50p 19.00p 19.25p 100650
01/06/2018 19.50p 19.90p 19.12p 19.50p 152119
31/05/2018 19.75p 19.75p 19.50p 19.50p 175036
30/05/2018 20.00p 20.10p 19.59p 19.75p 33633
29/05/2018 20.25p 20.30p 19.60p 20.00p 111928
25/05/2018 20.25p 20.50p 20.00p 20.25p 51046
24/05/2018 20.40p 20.40p 20.08p 20.25p 157053
23/05/2018 20.50p 20.80p 20.13p 20.40p 378527
22/05/2018 21.00p 21.00p 20.10p 20.50p 94668
21/05/2018 20.50p 21.00p 20.13p 21.00p 96116
18/05/2018 20.50p 20.58p 20.00p 20.50p 95908
17/05/2018 20.75p 20.80p 20.10p 20.50p 252142
16/05/2018 21.15p 21.15p 20.52p 20.70p 881000
15/05/2018 21.15p 21.15p 20.82p 21.15p 119452
14/05/2018 20.75p 21.15p 20.68p 21.15p 133654
11/05/2018 21.15p 21.35p 20.71p 20.75p 139735
10/05/2018 21.15p 21.20p 20.66p 21.15p 317105
09/05/2018 21.00p 21.00p 20.50p 21.00p 123580
08/05/2018 21.25p 23.00p 20.50p 23.00p 109350
04/05/2018 20.25p 21.42p 20.25p 21.25p 347327
03/05/2018 20.50p 21.00p 20.00p 20.25p 192868
02/05/2018 22.00p 22.18p 20.10p 20.50p 325268
01/05/2018 21.90p 22.50p 21.50p 22.00p 391915
30/04/2018 21.00p 22.00p 20.50p 22.00p 1233272
27/04/2018 20.50p 20.75p 20.20p 20.50p 291636
26/04/2018 19.40p 20.70p 19.26p 20.50p 418663
25/04/2018 19.25p 19.70p 19.00p 19.40p 410667
24/04/2018 19.75p 19.75p 17.59p 19.25p 709035
23/04/2018 18.88p 19.64p 18.88p 19.40p 241606
20/04/2018 18.88p 18.95p 18.75p 18.88p 94787
19/04/2018 19.37p 19.37p 18.28p 18.88p 419818
18/04/2018 19.37p 19.37p 19.15p 19.37p 36118
17/04/2018 19.37p 19.37p 19.00p 19.37p 122775
16/04/2018 18.88p 19.65p 18.71p 19.37p 494340
13/04/2018 18.88p 19.20p 17.50p 18.25p 1873505
12/04/2018 19.90p 20.30p 19.00p 19.25p 383011
11/04/2018 21.15p 21.40p 19.50p 19.90p 967705
10/04/2018 23.85p 23.88p 20.50p 21.15p 1624682
09/04/2018 23.10p 24.62p 23.10p 23.85p 1285415
06/04/2018 22.35p 23.10p 22.18p 23.10p 735413
05/04/2018 20.35p 22.94p 20.35p 22.35p 632147
04/04/2018 19.25p 20.50p 19.10p 20.35p 314801
03/04/2018 18.75p 19.42p 18.50p 19.25p 317752
29/03/2018 18.88p 19.25p 18.50p 18.75p 191508
28/03/2018 18.25p 19.25p 18.22p 18.88p 506994
27/03/2018 18.25p 18.50p 18.20p 18.25p 128329
26/03/2018 18.25p 18.50p 18.15p 18.25p 237930
23/03/2018 17.87p 18.50p 17.87p 18.25p 106527
22/03/2018 17.87p 18.10p 17.50p 17.87p 114278
21/03/2018 17.75p 18.10p 17.63p 17.87p 67597
20/03/2018 17.75p 18.00p 17.66p 17.75p 41912
19/03/2018 17.75p 18.00p 17.65p 17.75p 72985
16/03/2018 17.75p 17.75p 17.75p 17.75p 0
15/03/2018 17.87p 17.89p 17.50p 17.75p 92248
14/03/2018 18.25p 18.30p 17.85p 18.00p 169829
13/03/2018 18.50p 18.87p 18.25p 18.25p 146345
12/03/2018 18.50p 20.00p 18.16p 18.50p 665480
09/03/2018 18.25p 18.50p 18.10p 18.50p 215758
08/03/2018 18.00p 18.50p 17.62p 18.25p 193341
07/03/2018 18.13p 18.50p 17.50p 18.00p 551074
06/03/2018 17.13p 18.50p 17.13p 18.13p 308371
05/03/2018 16.37p 17.25p 16.31p 17.13p 277962
02/03/2018 16.37p 16.58p 16.17p 16.37p 191031
01/03/2018 15.88p 16.58p 15.81p 16.37p 681355
28/02/2018 15.38p 15.88p 15.15p 15.88p 421448
27/02/2018 14.75p 15.25p 14.75p 15.25p 496057
26/02/2018 14.38p 14.87p 14.38p 14.75p 256491
23/02/2018 13.88p 14.45p 13.88p 14.38p 271929
22/02/2018 13.88p 13.90p 13.83p 13.88p 146091
21/02/2018 13.88p 13.95p 13.80p 13.88p 311431
20/02/2018 13.88p 13.89p 13.88p 13.88p 7621
19/02/2018 14.13p 14.13p 13.82p 13.88p 38656
16/02/2018 13.88p 13.90p 13.80p 13.88p 94331
15/02/2018 13.88p 14.00p 13.80p 13.88p 225970
14/02/2018 13.75p 13.99p 13.75p 13.88p 97899
13/02/2018 13.75p 13.99p 13.65p 13.75p 48695
12/02/2018 13.75p 14.00p 13.63p 14.00p 119877
09/02/2018 14.25p 14.25p 13.62p 13.75p 380870
08/02/2018 14.13p 14.25p 14.03p 14.25p 106665
07/02/2018 14.38p 14.38p 14.03p 14.13p 110469
06/02/2018 14.38p 14.38p 14.20p 14.38p 144831
05/02/2018 14.38p 14.41p 14.26p 14.40p 267303
02/02/2018 14.38p 14.41p 14.25p 14.38p 55620
01/02/2018 14.38p 14.43p 14.32p 14.38p 62202
31/01/2018 14.38p 14.45p 14.32p 14.38p 77269
30/01/2018 14.38p 14.44p 14.30p 14.38p 72183
29/01/2018 14.38p 14.38p 14.25p 14.38p 19881
26/01/2018 14.17p 14.38p 14.15p 14.38p 368400
25/01/2018 14.13p 14.17p 14.13p 14.17p 71817
24/01/2018 14.13p 14.13p 14.02p 14.13p 195506
23/01/2018 14.13p 14.13p 14.08p 14.13p 218049
22/01/2018 14.13p 14.18p 14.08p 14.13p 393731
19/01/2018 14.13p 14.19p 14.08p 14.13p 139722
18/01/2018 14.13p 14.17p 14.13p 14.13p 74274
17/01/2018 14.13p 14.22p 14.10p 14.13p 93603
16/01/2018 14.25p 14.30p 14.13p 14.13p 82763
15/01/2018 14.25p 14.40p 14.10p 14.25p 354811
12/01/2018 14.75p 14.75p 14.12p 14.25p 179717
11/01/2018 14.75p 14.75p 14.60p 14.75p 95139
10/01/2018 14.75p 15.25p 14.58p 14.75p 322655
09/01/2018 14.50p 14.69p 14.50p 14.50p 98701
08/01/2018 14.50p 14.70p 14.38p 14.50p 75945
05/01/2018 14.50p 14.65p 14.31p 14.50p 203995
04/01/2018 14.75p 14.75p 14.25p 14.50p 286724
03/01/2018 15.00p 15.00p 14.57p 14.75p 334185
02/01/2018 14.75p 15.35p 14.50p 15.00p 1034223
29/12/2017 13.75p 14.85p 13.75p 14.75p 543149
28/12/2017 13.75p 13.90p 13.61p 13.75p 50000
27/12/2017 13.75p 14.00p 13.53p 13.75p 134868
22/12/2017 13.88p 13.97p 13.53p 13.75p 353611
21/12/2017 14.00p 14.10p 13.75p 13.88p 1187709
20/12/2017 14.00p 14.10p 13.79p 14.00p 66081
19/12/2017 14.13p 14.13p 13.79p 14.00p 238381
18/12/2017 14.25p 14.50p 14.00p 14.13p 456473
15/12/2017 14.50p 14.54p 14.25p 14.25p 94118
14/12/2017 14.50p 14.62p 14.30p 14.50p 369920
13/12/2017 14.38p 15.18p 14.38p 14.50p 468823
12/12/2017 15.25p 15.25p 14.00p 14.38p 1234998
11/12/2017 15.25p 15.50p 15.00p 15.25p 69815
08/12/2017 15.25p 15.30p 15.25p 15.25p 10571
07/12/2017 15.75p 15.75p 15.00p 15.25p 368856
06/12/2017 15.88p 16.10p 15.50p 15.75p 356422
05/12/2017 16.88p 17.15p 15.50p 15.88p 693959
04/12/2017 16.50p 16.90p 16.00p 16.50p 313766
01/12/2017 16.50p 16.90p 16.41p 16.50p 95014
30/11/2017 16.50p 16.93p 16.41p 16.50p 111210
29/11/2017 16.50p 16.93p 16.44p 16.50p 111979
28/11/2017 16.50p 16.93p 16.40p 16.50p 73218
27/11/2017 16.25p 16.84p 16.20p 16.50p 146952
24/11/2017 16.25p 16.45p 16.16p 16.25p 78797
23/11/2017 16.00p 16.95p 16.00p 16.13p 1251543
22/11/2017 15.50p 15.63p 15.09p 15.63p 159522
21/11/2017 15.50p 15.69p 15.09p 15.50p 77619
20/11/2017 15.38p 15.69p 15.00p 15.50p 346330
17/11/2017 15.13p 15.49p 14.86p 15.38p 380303
16/11/2017 15.75p 15.75p 14.50p 14.88p 1519764
15/11/2017 16.63p 16.63p 15.50p 15.75p 202231
14/11/2017 16.63p 16.84p 16.25p 16.63p 209909
13/11/2017 16.75p 17.17p 16.46p 16.50p 847987

*Close Price adjusted for both dividends and splits