Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/06/2021 0.61p 0.61p 0.60p 0.61p 20617156
02/06/2021 0.62p 0.62p 0.60p 0.61p 46439176
01/06/2021 0.64p 0.65p 0.61p 0.62p 27820044
31/05/2021 0.66p 0.67p 0.63p 0.64p 12224076
28/05/2021 0.66p 0.67p 0.63p 0.64p 12224076
27/05/2021 0.68p 0.68p 0.64p 0.66p 38720712
26/05/2021 0.69p 0.70p 0.67p 0.68p 17200584
25/05/2021 0.72p 0.73p 0.68p 0.69p 28328310
24/05/2021 0.70p 0.72p 0.69p 0.72p 50993988
21/05/2021 0.73p 0.73p 0.69p 0.70p 25497336
20/05/2021 0.72p 0.74p 0.72p 0.73p 59303860
19/05/2021 0.67p 0.73p 0.67p 0.72p 43577556
18/05/2021 0.65p 0.68p 0.63p 0.66p 42340604
17/05/2021 0.65p 0.65p 0.64p 0.65p 27636368
14/05/2021 0.65p 0.66p 0.64p 0.65p 61299324
13/05/2021 0.67p 0.67p 0.64p 0.65p 41493488
12/05/2021 0.68p 0.68p 0.67p 0.67p 44340928
11/05/2021 0.69p 0.69p 0.66p 0.68p 42289308
10/05/2021 0.72p 0.73p 0.68p 0.69p 24646432
07/05/2021 0.74p 0.74p 0.70p 0.71p 20777652
06/05/2021 0.76p 0.76p 0.72p 0.74p 27372292
05/05/2021 0.73p 0.77p 0.72p 0.76p 140448880
04/05/2021 0.71p 0.74p 0.69p 0.73p 35964140
03/05/2021 0.68p 0.71p 0.68p 0.71p 14594057
30/04/2021 0.68p 0.71p 0.68p 0.71p 14594057
29/04/2021 0.69p 0.70p 0.67p 0.68p 16036433
28/04/2021 0.70p 0.72p 0.68p 0.69p 20941910
27/04/2021 0.72p 0.72p 0.68p 0.70p 34084816
26/04/2021 0.65p 0.76p 0.65p 0.72p 146653280
23/04/2021 0.64p 0.67p 0.64p 0.65p 39605604
22/04/2021 0.64p 0.65p 0.62p 0.64p 38171172
21/04/2021 0.63p 0.66p 0.62p 0.64p 46057704
20/04/2021 0.67p 0.69p 0.62p 0.63p 78044960
19/04/2021 0.68p 0.68p 0.65p 0.66p 10830365
16/04/2021 0.72p 0.72p 0.67p 0.68p 74466832
15/04/2021 0.73p 0.73p 0.71p 0.72p 29148704
14/04/2021 0.79p 0.79p 0.71p 0.73p 65700416
13/04/2021 0.83p 0.84p 0.75p 0.79p 73920656
12/04/2021 0.80p 0.87p 0.80p 0.83p 175931104
09/04/2021 0.69p 0.82p 0.68p 0.80p 142346384
08/04/2021 0.65p 0.70p 0.64p 0.70p 59503356
07/04/2021 0.64p 0.66p 0.62p 0.65p 33808368
06/04/2021 0.61p 0.65p 0.60p 0.64p 49059968
05/04/2021 0.59p 0.61p 0.58p 0.61p 15117369
02/04/2021 0.59p 0.61p 0.58p 0.61p 15117369
01/04/2021 0.59p 0.61p 0.58p 0.61p 15117369
31/03/2021 0.58p 0.62p 0.57p 0.59p 21973500
30/03/2021 0.62p 0.63p 0.57p 0.58p 35378452
29/03/2021 0.60p 0.61p 0.59p 0.60p 16844000
26/03/2021 0.60p 0.61p 0.59p 0.60p 36817488
25/03/2021 0.64p 0.65p 0.60p 0.60p 22137666
24/03/2021 0.69p 0.69p 0.61p 0.64p 44320668
23/03/2021 0.70p 0.71p 0.68p 0.69p 20173068
22/03/2021 0.68p 0.72p 0.68p 0.70p 41501068
19/03/2021 0.65p 0.70p 0.64p 0.69p 96194472
18/03/2021 0.64p 0.65p 0.62p 0.65p 19225846
17/03/2021 0.61p 0.65p 0.60p 0.63p 62777472
16/03/2021 0.58p 0.62p 0.58p 0.61p 41470032
15/03/2021 0.57p 0.59p 0.55p 0.58p 28772424
12/03/2021 0.55p 0.57p 0.53p 0.57p 34509484
11/03/2021 0.56p 0.56p 0.54p 0.55p 25088924
10/03/2021 0.56p 0.56p 0.55p 0.56p 11134709
09/03/2021 0.57p 0.58p 0.55p 0.56p 20284168
08/03/2021 0.57p 0.58p 0.55p 0.57p 12531144
05/03/2021 0.56p 0.58p 0.55p 0.57p 12658446
04/03/2021 0.56p 0.57p 0.55p 0.56p 6450742
03/03/2021 0.56p 0.57p 0.55p 0.56p 29403860
02/03/2021 0.56p 0.56p 0.55p 0.56p 9475725
01/03/2021 0.57p 0.57p 0.55p 0.56p 9229652
26/02/2021 0.58p 0.59p 0.56p 0.57p 8441912
25/02/2021 0.58p 0.60p 0.57p 0.58p 12884515
24/02/2021 0.56p 0.59p 0.55p 0.58p 20871128
23/02/2021 0.58p 0.58p 0.55p 0.56p 28421720
22/02/2021 0.59p 0.60p 0.57p 0.58p 17825096
19/02/2021 0.60p 0.60p 0.58p 0.60p 34092136
18/02/2021 0.60p 0.61p 0.58p 0.60p 25741784
17/02/2021 0.63p 0.63p 0.60p 0.61p 30410502
16/02/2021 0.59p 0.63p 0.57p 0.63p 33803588
15/02/2021 0.58p 0.58p 0.55p 0.57p 37471680
12/02/2021 0.60p 0.60p 0.57p 0.58p 17573916
11/02/2021 0.58p 0.61p 0.57p 0.59p 10640442
10/02/2021 0.63p 0.64p 0.57p 0.58p 36285824
09/02/2021 0.64p 0.65p 0.61p 0.63p 13667292
08/02/2021 0.64p 0.65p 0.63p 0.64p 24162616
05/02/2021 0.63p 0.65p 0.62p 0.64p 8727235
04/02/2021 0.63p 0.64p 0.62p 0.63p 5866198
03/02/2021 0.66p 0.66p 0.62p 0.63p 14560912
02/02/2021 0.64p 0.68p 0.64p 0.66p 42485156
01/02/2021 0.58p 0.65p 0.58p 0.64p 42026696
29/01/2021 0.58p 0.59p 0.57p 0.58p 33694264
28/01/2021 0.54p 0.63p 0.54p 0.58p 114756000
27/01/2021 0.54p 0.57p 0.53p 0.54p 25901832
26/01/2021 0.56p 0.56p 0.53p 0.54p 15905036
25/01/2021 0.57p 0.57p 0.54p 0.56p 32330288
22/01/2021 0.59p 0.59p 0.54p 0.57p 40686100
21/01/2021 0.59p 0.60p 0.58p 0.59p 18676062
20/01/2021 0.61p 0.61p 0.58p 0.59p 12756717
19/01/2021 0.61p 0.62p 0.58p 0.60p 12693794
18/01/2021 0.62p 0.62p 0.60p 0.61p 12408121
15/01/2021 0.60p 0.62p 0.58p 0.62p 4580202
14/01/2021 0.62p 0.63p 0.60p 0.60p 32052036
13/01/2021 0.61p 0.63p 0.60p 0.62p 11664810
12/01/2021 0.62p 0.62p 0.58p 0.61p 92486336
11/01/2021 0.64p 0.64p 0.60p 0.62p 11895630
08/01/2021 0.61p 0.64p 0.58p 0.64p 32991240
07/01/2021 0.64p 0.65p 0.60p 0.61p 20163836
06/01/2021 0.65p 0.65p 0.63p 0.64p 27368762
05/01/2021 0.65p 0.66p 0.62p 0.65p 25125872
04/01/2021 0.66p 0.67p 0.63p 0.65p 33633952
01/01/2021 0.62p 0.67p 0.62p 0.66p 11693159
31/12/2020 0.62p 0.67p 0.62p 0.66p 11693159
30/12/2020 0.64p 0.65p 0.60p 0.62p 31455504
29/12/2020 0.64p 0.65p 0.62p 0.64p 24370297
28/12/2020 0.64p 0.66p 0.62p 0.64p 17171346
25/12/2020 0.64p 0.66p 0.62p 0.64p 17171346
24/12/2020 0.64p 0.66p 0.62p 0.64p 17171346
23/12/2020 0.61p 0.64p 0.61p 0.64p 32833924
22/12/2020 0.61p 0.63p 0.59p 0.61p 15452060
21/12/2020 0.69p 0.69p 0.59p 0.61p 41952992
18/12/2020 0.63p 0.70p 0.62p 0.69p 48284780
17/12/2020 0.57p 0.64p 0.56p 0.63p 29059928
16/12/2020 0.59p 0.59p 0.55p 0.57p 49143656
15/12/2020 0.63p 0.63p 0.57p 0.59p 45038872
14/12/2020 0.61p 0.67p 0.61p 0.63p 118097824
11/12/2020 0.57p 0.66p 0.57p 0.61p 226082784
10/12/2020 0.54p 0.62p 0.52p 0.57p 603445440
09/12/2020 0.44p 0.47p 0.44p 0.46p 90229520
08/12/2020 0.44p 0.45p 0.42p 0.44p 111102744
07/12/2020 0.41p 0.45p 0.41p 0.44p 66177304
04/12/2020 0.44p 0.45p 0.41p 0.41p 52249396
03/12/2020 0.40p 0.43p 0.39p 0.43p 58318992
02/12/2020 0.41p 0.41p 0.39p 0.40p 16015586
01/12/2020 0.41p 0.41p 0.40p 0.41p 23556724
30/11/2020 0.41p 0.41p 0.40p 0.41p 42588236
27/11/2020 0.41p 0.41p 0.40p 0.41p 61790208
26/11/2020 0.40p 0.42p 0.39p 0.41p 53913312
25/11/2020 0.38p 0.42p 0.37p 0.40p 114077440
24/11/2020 0.41p 0.41p 0.37p 0.39p 73186528
23/11/2020 0.49p 0.50p 0.39p 0.41p 281152000
20/11/2020 0.55p 0.56p 0.53p 0.55p 18335438
19/11/2020 0.57p 0.57p 0.53p 0.54p 27903636
18/11/2020 0.57p 0.58p 0.53p 0.57p 10297883
17/11/2020 0.59p 0.63p 0.55p 0.57p 28920248
16/11/2020 0.58p 0.59p 0.56p 0.58p 15838501
13/11/2020 0.57p 0.59p 0.55p 0.58p 19669900
12/11/2020 0.54p 0.59p 0.53p 0.57p 29034214
10/11/2020 0.59p 0.59p 0.54p 0.55p 31665158
09/11/2020 0.59p 0.62p 0.57p 0.59p 43246920
06/11/2020 0.59p 0.59p 0.57p 0.59p 10730540
05/11/2020 0.59p 0.60p 0.58p 0.59p 2984192
04/11/2020 0.59p 0.59p 0.57p 0.59p 15156898
03/11/2020 0.56p 0.60p 0.55p 0.59p 22876098
02/11/2020 0.59p 0.59p 0.55p 0.56p 9519029
30/10/2020 0.59p 0.60p 0.57p 0.59p 7835409
29/10/2020 0.62p 0.62p 0.58p 0.59p 10376550
28/10/2020 0.63p 0.65p 0.60p 0.62p 5867896
27/10/2020 0.63p 0.64p 0.61p 0.63p 12348807
26/10/2020 0.63p 0.64p 0.61p 0.63p 5668463
23/10/2020 0.64p 0.64p 0.61p 0.63p 9288991
22/10/2020 0.65p 0.65p 0.62p 0.64p 17458964
21/10/2020 0.64p 0.66p 0.64p 0.65p 14556088
20/10/2020 0.62p 0.66p 0.62p 0.64p 12178312
19/10/2020 0.64p 0.64p 0.62p 0.62p 8144587
16/10/2020 0.66p 0.66p 0.62p 0.64p 23866222
15/10/2020 0.70p 0.70p 0.63p 0.66p 35773884
14/10/2020 0.70p 0.72p 0.68p 0.70p 16282597
13/10/2020 0.71p 0.74p 0.68p 0.70p 33886568
12/10/2020 0.63p 0.72p 0.62p 0.71p 25014864
09/10/2020 0.61p 0.64p 0.60p 0.63p 9191687
08/10/2020 0.60p 0.61p 0.59p 0.61p 7189447
07/10/2020 0.60p 0.62p 0.58p 0.60p 9770603
06/10/2020 0.60p 0.62p 0.58p 0.60p 15671420
05/10/2020 0.60p 0.60p 0.58p 0.60p 19563076
02/10/2020 0.60p 0.60p 0.59p 0.60p 13414356
01/10/2020 0.59p 0.61p 0.58p 0.60p 24780948
30/09/2020 0.58p 0.62p 0.58p 0.59p 25610086
29/09/2020 0.54p 0.60p 0.54p 0.58p 33698528
28/09/2020 0.54p 0.55p 0.53p 0.54p 10103925
25/09/2020 0.55p 0.56p 0.53p 0.54p 18954068
24/09/2020 0.58p 0.58p 0.54p 0.55p 15289317
23/09/2020 0.58p 0.60p 0.56p 0.58p 15501291
22/09/2020 0.55p 0.59p 0.54p 0.58p 29886996
21/09/2020 0.61p 0.61p 0.55p 0.55p 31200612
18/09/2020 0.64p 0.64p 0.60p 0.61p 17473808
17/09/2020 0.63p 0.64p 0.62p 0.64p 9353033
16/09/2020 0.64p 0.64p 0.61p 0.63p 13087572
15/09/2020 0.64p 0.65p 0.62p 0.64p 13360443
14/09/2020 0.69p 0.69p 0.62p 0.64p 43181832
11/09/2020 0.69p 0.70p 0.67p 0.69p 12868231
10/09/2020 0.67p 0.70p 0.66p 0.69p 14310251
09/09/2020 0.71p 0.71p 0.66p 0.67p 18442090
08/09/2020 0.73p 0.73p 0.69p 0.71p 26317872
07/09/2020 0.75p 0.75p 0.73p 0.75p 14436512
04/09/2020 0.76p 0.76p 0.73p 0.75p 14357784
03/09/2020 0.77p 0.77p 0.72p 0.76p 48111998
02/09/2020 0.79p 0.79p 0.75p 0.77p 18316386
01/09/2020 0.79p 0.80p 0.77p 0.79p 29307412
31/08/2020 0.74p 0.81p 0.73p 0.79p 75132838
28/08/2020 0.74p 0.81p 0.73p 0.79p 75132840
27/08/2020 0.74p 0.75p 0.72p 0.74p 18531036

*Close Price adjusted for both dividends and splits