Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
07/07/2011 23.63p 25.20p 23.63p 23.63p 231
06/07/2011 21.88p 26.25p 21.88p 23.63p 8084
05/07/2011 19.25p 21.88p 18.37p 21.88p 0
04/07/2011 19.25p 19.25p 18.37p 19.25p 0
01/07/2011 19.25p 19.25p 18.37p 19.25p 1286
30/06/2011 19.25p 21.00p 19.25p 19.25p 0
29/06/2011 19.25p 21.00p 19.25p 19.25p 0
28/06/2011 19.25p 21.00p 19.25p 19.25p 0
27/06/2011 19.25p 21.00p 19.25p 19.25p 1473
24/06/2011 19.25p 19.25p 18.10p 19.25p 133
23/06/2011 19.25p 20.96p 17.50p 19.25p 2143
22/06/2011 17.50p 17.50p 16.63p 17.50p 8909
21/06/2011 17.50p 17.50p 17.50p 17.50p 0
20/06/2011 17.50p 17.50p 17.50p 17.50p 0
17/06/2011 17.50p 17.50p 17.50p 17.50p 0
16/06/2011 17.50p 17.50p 17.50p 17.50p 0
15/06/2011 17.50p 19.08p 17.50p 17.50p 0
14/06/2011 17.50p 19.08p 17.50p 17.50p 2921
13/06/2011 17.50p 17.50p 16.66p 17.50p 0
10/06/2011 17.50p 17.50p 16.63p 17.50p 2000
09/06/2011 17.50p 17.50p 16.17p 17.50p 982
08/06/2011 17.50p 18.76p 17.50p 17.50p 0
07/06/2011 17.50p 18.76p 17.50p 17.50p 0
06/06/2011 17.50p 18.76p 17.50p 17.50p 2079
03/06/2011 17.50p 17.50p 16.10p 17.50p 0
02/06/2011 17.50p 17.50p 16.10p 17.50p 504
01/06/2011 17.50p 19.25p 16.14p 17.50p 0
31/05/2011 17.50p 19.25p 16.14p 17.50p 0
27/05/2011 18.37p 19.25p 16.14p 17.50p 3244
26/05/2011 19.25p 22.40p 19.25p 19.25p 0
25/05/2011 19.25p 22.40p 19.25p 19.25p 2865
24/05/2011 19.25p 22.16p 19.25p 19.25p 2218
23/05/2011 19.25p 22.75p 19.25p 19.25p 0
20/05/2011 19.25p 22.75p 19.25p 19.25p 10370
19/05/2011 19.25p 19.25p 17.22p 19.25p 0
18/05/2011 19.25p 19.25p 17.22p 19.25p 1429
17/05/2011 19.25p 25.08p 17.50p 19.25p 0
16/05/2011 18.37p 25.08p 17.50p 19.25p 76968
13/05/2011 15.75p 20.73p 15.75p 18.37p 35075
12/05/2011 14.00p 17.43p 14.00p 15.75p 0
11/05/2011 14.00p 17.43p 14.00p 14.00p 5737
10/05/2011 13.13p 16.63p 13.13p 14.00p 3229
09/05/2011 16.63p 17.12p 14.88p 16.63p 0
06/05/2011 14.88p 17.12p 14.88p 15.75p 5034
05/05/2011 14.88p 16.60p 14.88p 14.88p 0
04/05/2011 14.88p 16.60p 14.88p 14.88p 0
03/05/2011 14.88p 16.60p 14.88p 14.88p 3345
28/04/2011 14.88p 15.75p 14.88p 14.88p 3146
27/04/2011 14.00p 14.88p 12.60p 14.88p 0
26/04/2011 14.88p 14.88p 12.60p 14.88p 0
21/04/2011 14.88p 14.88p 12.60p 14.88p 107
20/04/2011 14.88p 14.88p 12.60p 14.88p 248
19/04/2011 14.88p 14.88p 14.00p 14.88p 0
18/04/2011 14.88p 14.88p 14.00p 14.88p 0
15/04/2011 14.88p 14.88p 14.00p 14.88p 0
14/04/2011 14.88p 14.88p 14.00p 14.88p 1055
13/04/2011 14.88p 14.88p 14.00p 14.88p 1429
12/04/2011 14.88p 14.88p 12.25p 14.88p 18941
11/04/2011 14.00p 14.00p 13.30p 14.00p 2857
08/04/2011 13.13p 14.00p 12.25p 14.00p 55624
07/04/2011 13.13p 14.00p 13.13p 13.13p 0
06/04/2011 14.00p 14.00p 13.13p 13.13p 354
05/04/2011 14.00p 14.88p 14.00p 14.00p 7507
04/04/2011 15.75p 15.75p 14.00p 14.00p 1000
01/04/2011 15.75p 15.75p 14.17p 15.75p 2143
31/03/2011 17.50p 19.88p 14.00p 15.75p 8240
30/03/2011 17.50p 17.50p 14.00p 17.50p 142857
29/03/2011 17.50p 17.50p 14.77p 17.50p 14643
28/03/2011 17.50p 17.85p 14.77p 17.50p 0
25/03/2011 17.50p 17.85p 14.77p 17.50p 3220
24/03/2011 17.50p 18.69p 14.35p 17.50p 4632
23/03/2011 23.63p 23.63p 14.35p 17.50p 46206
22/03/2011 22.75p 25.20p 22.75p 23.63p 3366
21/03/2011 24.50p 26.60p 21.00p 22.75p 4306
18/03/2011 24.50p 26.60p 24.50p 24.50p 1859
17/03/2011 24.50p 26.60p 24.50p 24.50p 1797
16/03/2011 24.50p 26.60p 24.50p 24.50p 2044
15/03/2011 24.50p 26.60p 24.50p 24.50p 107
14/03/2011 26.25p 27.30p 26.25p 26.25p 1775
11/03/2011 26.25p 27.30p 26.25p 26.25p 7235
10/03/2011 26.25p 27.30p 26.25p 26.25p 0
09/03/2011 26.25p 27.30p 26.25p 26.25p 815

*Close Price adjusted for both dividends and splits