Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
20/04/2012 29.05p 31.50p 25.20p 29.40p 106492
19/04/2012 32.55p 32.55p 29.40p 29.75p 60357
18/04/2012 32.55p 33.25p 32.55p 32.55p 0
17/04/2012 32.55p 33.25p 32.55p 32.55p 0
16/04/2012 32.55p 33.25p 32.55p 32.55p 14666
13/04/2012 32.55p 32.90p 32.55p 32.55p 0
12/04/2012 32.90p 32.90p 32.55p 32.55p 4286
11/04/2012 35.00p 35.00p 32.90p 32.90p 9639
10/04/2012 35.00p 35.53p 34.65p 35.00p 0
05/04/2012 35.00p 35.53p 34.65p 35.00p 505
04/04/2012 35.70p 36.75p 35.00p 35.00p 0
03/04/2012 35.70p 36.75p 35.70p 35.70p 129
02/04/2012 37.28p 37.28p 35.18p 35.70p 5184
30/03/2012 38.32p 39.20p 36.75p 37.28p 13857
29/03/2012 38.32p 39.03p 38.32p 38.32p 0
28/03/2012 39.03p 39.03p 38.32p 38.32p 3571
27/03/2012 39.03p 39.37p 38.62p 39.03p 20041
26/03/2012 39.03p 39.41p 38.62p 39.03p 0
23/03/2012 39.03p 39.41p 38.62p 39.03p 8188
22/03/2012 39.03p 39.37p 39.03p 39.03p 20
21/03/2012 39.37p 39.37p 38.80p 39.03p 4006
20/03/2012 39.37p 40.08p 38.80p 39.37p 0
19/03/2012 38.85p 40.08p 38.80p 39.37p 6477
16/03/2012 38.50p 39.20p 38.50p 38.85p 13269
15/03/2012 38.50p 39.20p 38.15p 38.50p 21120
14/03/2012 37.80p 38.50p 37.80p 38.50p 2857
13/03/2012 37.63p 38.36p 37.63p 37.80p 10978
12/03/2012 36.75p 38.50p 36.75p 37.63p 25105
09/03/2012 36.75p 37.45p 36.75p 36.75p 1133
08/03/2012 36.58p 37.31p 36.58p 36.75p 3408
07/03/2012 36.40p 37.17p 36.05p 36.58p 15454
06/03/2012 37.97p 37.97p 36.40p 36.40p 7253
05/03/2012 37.97p 38.29p 37.97p 37.97p 374
02/03/2012 37.97p 37.97p 37.67p 37.97p 7
01/03/2012 39.03p 39.03p 37.80p 37.97p 21702
29/02/2012 39.03p 39.34p 38.60p 39.03p 9481
28/02/2012 40.08p 40.74p 38.65p 39.03p 23823
27/02/2012 40.25p 41.30p 40.02p 40.08p 42132
24/02/2012 39.90p 40.81p 39.90p 40.25p 21484
23/02/2012 39.37p 41.30p 39.37p 39.90p 16009
22/02/2012 39.37p 39.90p 37.45p 39.37p 0
21/02/2012 37.45p 39.90p 37.45p 39.37p 27262
20/02/2012 38.50p 38.50p 37.15p 37.45p 66774
17/02/2012 39.03p 39.03p 38.15p 38.50p 12932
16/02/2012 40.25p 41.65p 38.66p 39.03p 61569
15/02/2012 40.25p 41.65p 39.90p 40.25p 54091
14/02/2012 33.07p 43.79p 33.07p 40.25p 204333
13/02/2012 32.90p 34.65p 32.90p 33.07p 13479
10/02/2012 33.07p 34.65p 32.20p 32.90p 44254
09/02/2012 32.73p 34.65p 31.88p 33.07p 54853
08/02/2012 30.27p 33.60p 30.27p 32.73p 40266
07/02/2012 29.40p 31.22p 29.40p 30.27p 29098
06/02/2012 27.13p 31.47p 26.69p 29.40p 60734
03/02/2012 28.35p 28.35p 27.13p 27.13p 3221
02/02/2012 26.77p 29.96p 26.77p 28.35p 16514
01/02/2012 27.30p 27.30p 26.42p 26.77p 20941
31/01/2012 28.70p 28.70p 25.82p 27.13p 127366
30/01/2012 29.75p 31.50p 28.70p 28.70p 74707
27/01/2012 31.85p 31.99p 27.18p 29.75p 151599
26/01/2012 37.63p 37.63p 30.66p 31.85p 172755
25/01/2012 47.25p 53.83p 37.10p 37.63p 656356
24/01/2012 39.37p 65.10p 37.24p 47.25p 1848133
23/01/2012 15.40p 39.20p 15.29p 36.93p 1568185
20/01/2012 5.25p 18.62p 5.25p 15.40p 1324893
19/01/2012 5.25p 5.60p 5.25p 5.25p 3000
18/01/2012 5.25p 5.25p 4.20p 5.25p 264
17/01/2012 5.60p 5.60p 4.31p 5.25p 11228
16/01/2012 5.60p 5.83p 4.97p 5.60p 0
13/01/2012 5.60p 5.83p 4.97p 5.60p 2082
12/01/2012 5.60p 5.60p 4.97p 5.60p 14357
11/01/2012 5.60p 5.83p 5.60p 5.60p 2184
10/01/2012 5.60p 5.83p 5.60p 5.60p 0
09/01/2012 5.60p 5.83p 5.60p 5.60p 632
06/01/2012 5.60p 5.82p 5.60p 5.60p 1726
05/01/2012 5.60p 5.60p 5.08p 5.60p 405
04/01/2012 5.60p 5.78p 5.60p 5.60p 0
03/01/2012 5.60p 5.78p 5.60p 5.60p 827
30/12/2011 5.60p 5.60p 5.25p 5.60p 0
29/12/2011 5.25p 5.60p 5.25p 5.60p 28571
28/12/2011 5.25p 5.25p 4.34p 5.25p 7557
23/12/2011 5.25p 5.60p 5.25p 5.25p 0
22/12/2011 5.25p 5.60p 5.25p 5.25p 800
21/12/2011 5.25p 5.25p 4.20p 5.25p 1143
20/12/2011 5.25p 5.60p 5.25p 5.25p 0
19/12/2011 5.25p 5.60p 5.25p 5.25p 0
16/12/2011 5.25p 5.60p 5.25p 5.25p 8571
15/12/2011 7.00p 7.00p 4.38p 5.25p 16923
14/12/2011 8.75p 8.75p 7.00p 7.00p 3571
13/12/2011 8.75p 8.75p 7.00p 8.75p 5151
12/12/2011 8.75p 8.75p 7.00p 8.75p 3571
09/12/2011 8.75p 8.75p 7.00p 8.75p 73124
08/12/2011 8.75p 8.75p 7.28p 8.75p 0
07/12/2011 8.75p 8.75p 7.28p 8.75p 1143
06/12/2011 9.63p 9.63p 8.75p 9.63p 0
05/12/2011 8.75p 9.63p 8.75p 9.63p 0
02/12/2011 9.63p 9.63p 8.75p 9.63p 0
01/12/2011 9.63p 9.63p 8.75p 9.63p 0
30/11/2011 9.63p 9.63p 8.75p 9.63p 807
29/11/2011 9.63p 9.63p 8.89p 9.63p 551
28/11/2011 9.63p 9.63p 8.75p 9.63p 0
25/11/2011 9.63p 9.63p 8.75p 9.63p 0
24/11/2011 9.63p 9.63p 8.75p 9.63p 0
23/11/2011 9.63p 9.63p 8.75p 9.63p 0
22/11/2011 9.63p 9.63p 8.75p 9.63p 0
21/11/2011 9.63p 9.63p 8.75p 9.63p 371
18/11/2011 9.63p 9.63p 8.75p 9.63p 0
17/11/2011 9.63p 9.63p 8.75p 9.63p 0
16/11/2011 9.63p 9.63p 8.75p 9.63p 0
15/11/2011 9.63p 9.63p 8.75p 9.63p 2311
14/11/2011 9.63p 9.63p 8.75p 9.63p 8835
11/11/2011 9.63p 9.63p 8.75p 9.63p 0
10/11/2011 9.63p 9.63p 8.75p 9.63p 487
09/11/2011 9.63p 9.63p 9.35p 9.63p 1049
08/11/2011 10.50p 10.50p 8.75p 9.63p 12857
07/11/2011 10.50p 10.50p 9.94p 10.50p 240
04/11/2011 10.50p 10.50p 9.94p 10.50p 1802
03/11/2011 10.50p 12.25p 7.70p 10.50p 0
02/11/2011 12.25p 12.25p 7.70p 10.50p 29857
01/11/2011 12.25p 12.25p 10.85p 12.25p 0
31/10/2011 12.25p 12.25p 10.85p 12.25p 0
28/10/2011 12.25p 12.25p 10.85p 12.25p 0
27/10/2011 12.25p 12.25p 10.85p 12.25p 0
26/10/2011 12.25p 12.25p 10.85p 12.25p 1429
25/10/2011 12.25p 13.23p 12.25p 12.25p 0
24/10/2011 12.25p 13.23p 12.25p 12.25p 0
21/10/2011 12.25p 13.23p 12.25p 12.25p 0
20/10/2011 12.25p 13.23p 12.25p 12.25p 0
19/10/2011 12.25p 13.23p 12.25p 12.25p 0
18/10/2011 12.25p 13.23p 12.25p 12.25p 0
17/10/2011 12.25p 13.23p 12.25p 12.25p 0
14/10/2011 12.25p 13.23p 12.25p 12.25p 0
13/10/2011 12.25p 13.23p 12.25p 12.25p 0
12/10/2011 12.25p 13.23p 12.25p 12.25p 0
11/10/2011 12.25p 13.23p 12.25p 12.25p 0
10/10/2011 12.25p 13.23p 12.25p 12.25p 0
07/10/2011 12.25p 13.23p 12.25p 12.25p 0
06/10/2011 12.25p 13.23p 12.25p 12.25p 252
05/10/2011 12.25p 12.25p 10.50p 12.25p 0
04/10/2011 12.25p 12.25p 10.50p 12.25p 0
03/10/2011 12.25p 12.25p 10.50p 12.25p 714
30/09/2011 12.25p 14.35p 11.38p 12.25p 0
29/09/2011 12.25p 14.35p 11.38p 12.25p 0
28/09/2011 11.38p 14.35p 11.38p 12.25p 0
27/09/2011 14.00p 14.35p 14.00p 14.00p 0
26/09/2011 14.00p 14.35p 14.00p 14.00p 0
23/09/2011 14.00p 14.35p 14.00p 14.00p 0
22/09/2011 14.00p 14.35p 14.00p 14.00p 164
21/09/2011 14.00p 15.75p 11.40p 14.00p 0
20/09/2011 15.75p 15.75p 11.40p 14.00p 15165
19/09/2011 15.75p 17.50p 14.70p 15.75p 8631
16/09/2011 17.50p 17.50p 17.50p 17.50p 0
15/09/2011 17.50p 17.50p 17.50p 17.50p 0
14/09/2011 17.50p 17.50p 14.07p 17.50p 271
13/09/2011 17.50p 17.50p 14.07p 17.50p 271
12/09/2011 17.50p 17.50p 14.07p 17.50p 271
09/09/2011 17.50p 19.25p 17.50p 17.50p 0
08/09/2011 17.50p 19.25p 17.50p 17.50p 0
07/09/2011 17.50p 19.25p 17.50p 17.50p 0
06/09/2011 17.50p 19.25p 17.50p 17.50p 0
05/09/2011 17.50p 19.25p 17.50p 17.50p 0
02/09/2011 17.50p 19.25p 17.50p 17.50p 0
01/09/2011 17.50p 19.25p 17.50p 17.50p 0
31/08/2011 19.25p 19.25p 17.50p 17.50p 3871
30/08/2011 19.25p 19.85p 19.25p 19.25p 0
26/08/2011 19.25p 19.85p 19.25p 19.25p 0
25/08/2011 19.25p 19.85p 19.25p 19.25p 0
24/08/2011 19.25p 19.85p 19.25p 19.25p 0
23/08/2011 19.25p 19.85p 19.25p 19.25p 0
22/08/2011 19.25p 19.85p 19.25p 19.25p 69
19/08/2011 19.25p 19.25p 18.37p 19.25p 860
18/08/2011 19.25p 19.25p 18.37p 19.25p 0
17/08/2011 19.25p 19.25p 18.37p 19.25p 1196
16/08/2011 19.25p 19.85p 19.25p 19.25p 0
15/08/2011 19.25p 19.85p 19.25p 19.25p 118
12/08/2011 19.25p 19.25p 19.25p 19.25p 0
11/08/2011 19.25p 19.25p 19.25p 19.25p 0
10/08/2011 19.25p 19.25p 18.37p 19.25p 2221
09/08/2011 19.25p 19.25p 19.25p 19.25p 0
08/08/2011 19.25p 21.00p 13.30p 19.25p 0
05/08/2011 21.88p 21.88p 13.31p 19.25p 56470
04/08/2011 21.88p 21.88p 21.44p 21.88p 357
03/08/2011 22.75p 22.75p 21.44p 21.88p 1038
02/08/2011 22.75p 23.10p 22.75p 22.75p 131
01/08/2011 22.75p 22.75p 22.75p 22.75p 0
29/07/2011 22.75p 22.96p 22.75p 22.75p 0
28/07/2011 22.75p 22.96p 22.75p 22.75p 236
27/07/2011 22.75p 23.10p 20.02p 22.75p 0
26/07/2011 22.75p 23.10p 20.02p 22.75p 15067
25/07/2011 22.75p 22.75p 21.97p 22.75p 2185
22/07/2011 22.75p 23.10p 22.75p 22.75p 0
21/07/2011 22.75p 23.10p 22.75p 22.75p 164
20/07/2011 22.75p 22.75p 21.43p 22.75p 0
19/07/2011 22.75p 22.75p 21.43p 22.75p 5224
18/07/2011 22.75p 23.10p 22.75p 22.75p 581
15/07/2011 22.75p 23.80p 21.88p 22.75p 0
14/07/2011 23.63p 23.80p 22.62p 22.75p 5448
13/07/2011 23.63p 23.63p 22.82p 23.63p 0
12/07/2011 23.63p 23.63p 22.82p 23.63p 14286
11/07/2011 23.63p 25.20p 23.63p 23.63p 902
08/07/2011 23.63p 23.63p 22.41p 23.63p 3302

*Close Price adjusted for both dividends and splits