Reabold Resources (RBD) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/03/2020 0.35p 0.38p 0.33p 0.34p 53372228
12/03/2020 0.42p 0.42p 0.31p 0.34p 73871272
11/03/2020 0.43p 0.44p 0.41p 0.42p 11801072
10/03/2020 0.41p 0.45p 0.41p 0.43p 25507844
09/03/2020 0.44p 0.45p 0.39p 0.41p 81937568
06/03/2020 0.57p 0.57p 0.51p 0.52p 50179592
05/03/2020 0.59p 0.59p 0.56p 0.57p 4392642
04/03/2020 0.59p 0.60p 0.58p 0.59p 11568058
03/03/2020 0.55p 0.62p 0.54p 0.58p 121601560
02/03/2020 0.57p 0.58p 0.53p 0.55p 30307480
28/02/2020 0.61p 0.61p 0.55p 0.57p 97122552
27/02/2020 0.61p 0.62p 0.60p 0.61p 19250544
26/02/2020 0.63p 0.63p 0.58p 0.61p 56378708
25/02/2020 0.62p 0.63p 0.61p 0.62p 4978678
24/02/2020 0.64p 0.64p 0.60p 0.62p 25499100
21/02/2020 0.64p 0.65p 0.63p 0.64p 4209164
20/02/2020 0.66p 0.66p 0.63p 0.64p 25962352
19/02/2020 0.66p 0.67p 0.65p 0.66p 13286325
18/02/2020 0.65p 0.66p 0.64p 0.66p 28167410
17/02/2020 0.66p 0.66p 0.64p 0.65p 11930478
14/02/2020 0.66p 0.66p 0.65p 0.66p 4552700
13/02/2020 0.66p 0.66p 0.65p 0.66p 13472087
12/02/2020 0.67p 0.67p 0.64p 0.66p 34465708
11/02/2020 0.67p 0.68p 0.66p 0.67p 32284270
10/02/2020 0.70p 0.70p 0.66p 0.67p 38776256
07/02/2020 0.73p 0.73p 0.69p 0.70p 16210433
06/02/2020 0.73p 0.74p 0.71p 0.73p 19673894
05/02/2020 0.72p 0.74p 0.71p 0.73p 20421090
04/02/2020 0.72p 0.72p 0.71p 0.72p 15077912
03/02/2020 0.73p 0.75p 0.71p 0.72p 13430708
31/01/2020 0.69p 0.74p 0.69p 0.72p 621529920
30/01/2020 0.71p 0.71p 0.68p 0.69p 19867934
29/01/2020 0.72p 0.72p 0.70p 0.71p 21155250
28/01/2020 0.73p 0.73p 0.70p 0.72p 16669345
27/01/2020 0.74p 0.74p 0.72p 0.73p 15016247
24/01/2020 0.74p 0.74p 0.74p 0.74p 17438716
23/01/2020 0.74p 0.74p 0.73p 0.74p 14287552
22/01/2020 0.74p 0.74p 0.74p 0.74p 13850270
21/01/2020 0.74p 0.74p 0.74p 0.74p 7255780
20/01/2020 0.74p 0.74p 0.73p 0.74p 7770756
17/01/2020 0.74p 0.74p 0.73p 0.74p 69725776
16/01/2020 0.74p 0.75p 0.73p 0.74p 29605752
15/01/2020 0.76p 0.76p 0.74p 0.75p 11277174
14/01/2020 0.76p 0.76p 0.75p 0.76p 11022468
13/01/2020 0.76p 0.76p 0.75p 0.76p 8559950
10/01/2020 0.76p 0.77p 0.75p 0.76p 4491411
09/01/2020 0.79p 0.79p 0.75p 0.76p 10307937
08/01/2020 0.74p 0.80p 0.74p 0.79p 21284768
07/01/2020 0.74p 0.75p 0.74p 0.74p 7474659
06/01/2020 0.75p 0.77p 0.73p 0.74p 7596859
03/01/2020 0.75p 0.77p 0.74p 0.75p 6209801
02/01/2020 0.75p 0.77p 0.74p 0.75p 5219051
01/01/2020 0.74p 0.77p 0.73p 0.75p 2253490
31/12/2019 0.74p 0.77p 0.73p 0.75p 2253490
30/12/2019 0.73p 0.75p 0.73p 0.74p 9986074
27/12/2019 0.73p 0.74p 0.72p 0.73p 7071595
26/12/2019 0.73p 0.73p 0.72p 0.73p 4112137
25/12/2019 0.73p 0.73p 0.72p 0.73p 4112137
24/12/2019 0.73p 0.73p 0.72p 0.73p 4112137
23/12/2019 0.74p 0.75p 0.72p 0.73p 3857919
20/12/2019 0.74p 0.74p 0.73p 0.74p 1489228
19/12/2019 0.74p 0.74p 0.72p 0.74p 5490606
18/12/2019 0.72p 0.75p 0.72p 0.74p 15208001
17/12/2019 0.77p 0.77p 0.74p 0.77p 4775565
16/12/2019 0.77p 0.79p 0.74p 0.77p 17480074
13/12/2019 0.73p 0.77p 0.72p 0.77p 29993288
12/12/2019 0.74p 0.74p 0.72p 0.73p 19950852
11/12/2019 0.75p 0.75p 0.73p 0.74p 18893254
10/12/2019 0.77p 0.78p 0.74p 0.75p 15409393
09/12/2019 0.76p 0.77p 0.75p 0.75p 45256744
06/12/2019 0.74p 0.77p 0.74p 0.76p 37994316
05/12/2019 0.74p 0.75p 0.73p 0.74p 6978027
04/12/2019 0.74p 0.75p 0.72p 0.74p 32879648
03/12/2019 0.79p 0.79p 0.72p 0.73p 114351472
02/12/2019 0.83p 0.83p 0.78p 0.79p 30306178
29/11/2019 0.83p 0.84p 0.82p 0.83p 9120533
28/11/2019 0.84p 0.85p 0.82p 0.83p 26379284
27/11/2019 0.81p 0.85p 0.80p 0.84p 28825254
26/11/2019 0.81p 0.81p 0.80p 0.81p 22910884
25/11/2019 0.86p 0.86p 0.78p 0.81p 66311252
22/11/2019 0.86p 0.87p 0.85p 0.86p 40589876
21/11/2019 0.89p 0.89p 0.85p 0.86p 18708260
20/11/2019 0.89p 0.90p 0.87p 0.88p 26698652
19/11/2019 0.89p 0.90p 0.89p 0.89p 30462770
18/11/2019 0.89p 0.90p 0.89p 0.89p 30473100
15/11/2019 0.90p 0.90p 0.89p 0.89p 5036591
14/11/2019 0.88p 0.91p 0.85p 0.90p 18739040
13/11/2019 0.91p 0.92p 0.88p 0.88p 55461960
12/11/2019 0.94p 0.95p 0.90p 0.91p 46458756
11/11/2019 1.00p 1.04p 0.91p 0.94p 115296080
08/11/2019 0.93p 0.95p 0.90p 0.93p 36141064
07/11/2019 0.95p 0.98p 0.93p 0.93p 37831992
06/11/2019 0.95p 1.09p 0.93p 0.95p 102478856
05/11/2019 0.93p 0.95p 0.91p 0.93p 37401732
04/11/2019 0.93p 0.97p 0.90p 0.93p 48137724
01/11/2019 0.90p 0.93p 0.89p 0.93p 8138724
31/10/2019 0.88p 0.92p 0.87p 0.90p 15031227
30/10/2019 0.88p 0.89p 0.87p 0.88p 32333036
29/10/2019 0.90p 0.91p 0.86p 0.88p 40536128
28/10/2019 0.93p 0.95p 0.87p 0.90p 35981240
25/10/2019 0.90p 0.93p 0.89p 0.93p 21298600
24/10/2019 0.88p 0.92p 0.87p 0.90p 43902024
23/10/2019 0.93p 0.93p 0.87p 0.88p 29382760
22/10/2019 0.93p 0.93p 0.90p 0.93p 8806292
21/10/2019 0.93p 0.93p 0.90p 0.93p 11615605
18/10/2019 0.93p 0.95p 0.90p 0.93p 11434388
17/10/2019 0.93p 0.93p 0.90p 0.93p 11232287
16/10/2019 0.93p 0.93p 0.90p 0.93p 15179883
15/10/2019 0.93p 0.93p 0.91p 0.93p 11003902
14/10/2019 0.93p 0.94p 0.91p 0.93p 21016528
11/10/2019 0.93p 0.94p 0.90p 0.93p 22539162
10/10/2019 0.93p 0.95p 0.90p 0.93p 53308316
09/10/2019 0.93p 0.97p 0.91p 0.93p 157670720
08/10/2019 1.03p 1.05p 1.00p 1.03p 17065640
07/10/2019 1.03p 1.10p 1.01p 1.03p 26943846
04/10/2019 1.10p 1.13p 0.87p 1.03p 71322344
03/10/2019 1.00p 1.17p 0.98p 1.10p 31961880
02/10/2019 1.08p 1.08p 0.97p 1.00p 21231264
01/10/2019 1.08p 1.10p 1.05p 1.08p 12836756
30/09/2019 1.20p 1.22p 1.00p 1.08p 47664152
27/09/2019 1.20p 1.24p 1.15p 1.20p 8861975
26/09/2019 1.15p 1.25p 1.14p 1.20p 13195594
25/09/2019 1.15p 1.18p 1.13p 1.15p 10951331
24/09/2019 1.18p 1.20p 1.12p 1.15p 20802056
23/09/2019 1.20p 1.24p 1.13p 1.18p 24930120
20/09/2019 1.23p 1.25p 1.20p 1.20p 6502316
19/09/2019 1.23p 1.24p 1.22p 1.23p 3615250
18/09/2019 1.23p 1.24p 1.21p 1.23p 7435528
17/09/2019 1.25p 1.25p 1.22p 1.23p 13367928
16/09/2019 1.25p 1.29p 1.23p 1.24p 10993985
13/09/2019 1.30p 1.30p 1.23p 1.25p 8855179
12/09/2019 1.25p 1.30p 1.24p 1.30p 9045522
11/09/2019 1.25p 1.28p 1.24p 1.25p 5283374
10/09/2019 1.25p 1.33p 1.24p 1.25p 16186145
09/09/2019 1.33p 1.35p 1.22p 1.28p 28640216
06/09/2019 1.30p 1.34p 1.28p 1.28p 9174847
05/09/2019 1.33p 1.35p 1.25p 1.28p 18655532
04/09/2019 1.38p 1.44p 1.25p 1.33p 23345472
03/09/2019 1.38p 1.40p 1.36p 1.38p 14007143
02/09/2019 1.40p 1.43p 1.36p 1.38p 23076006
30/08/2019 1.40p 1.43p 1.35p 1.40p 37669344
29/08/2019 1.70p 1.75p 1.35p 1.38p 91724888
28/08/2019 1.25p 1.30p 1.18p 1.25p 21335150
27/08/2019 1.30p 1.35p 1.18p 1.25p 48280164
23/08/2019 1.30p 1.34p 1.29p 1.30p 7984558
22/08/2019 1.25p 1.35p 1.25p 1.30p 19268618
21/08/2019 1.25p 1.26p 1.23p 1.25p 6805998
20/08/2019 1.25p 1.27p 1.24p 1.25p 5433450
19/08/2019 1.25p 1.28p 1.23p 1.25p 38065176
16/08/2019 1.18p 1.28p 1.17p 1.23p 25731972
15/08/2019 1.15p 1.22p 1.13p 1.18p 23750852
14/08/2019 1.15p 1.17p 1.13p 1.15p 12602333
13/08/2019 1.18p 1.18p 1.13p 1.15p 9426108
12/08/2019 1.15p 1.20p 1.14p 1.18p 20207128
09/08/2019 1.13p 1.18p 1.13p 1.15p 6556360
08/08/2019 1.13p 1.16p 1.13p 1.13p 28245264
07/08/2019 1.23p 1.24p 1.12p 1.13p 20216096
06/08/2019 1.23p 1.23p 1.20p 1.23p 7701582
05/08/2019 1.18p 1.20p 1.17p 1.18p 6168994
02/08/2019 1.18p 1.20p 1.18p 1.18p 11069332
01/08/2019 1.20p 1.23p 1.18p 1.18p 11215417
31/07/2019 1.20p 1.25p 1.18p 1.20p 16211477
30/07/2019 1.15p 1.20p 1.13p 1.18p 14373167
29/07/2019 1.15p 1.18p 1.11p 1.15p 10489947
26/07/2019 1.13p 1.18p 1.10p 1.15p 18462918
25/07/2019 1.15p 1.15p 1.09p 1.13p 9254200
24/07/2019 1.13p 1.20p 1.13p 1.15p 13516855
23/07/2019 1.08p 1.15p 1.08p 1.13p 6597854
22/07/2019 1.10p 1.12p 1.05p 1.08p 21138424
19/07/2019 1.15p 1.15p 1.08p 1.13p 39180344
18/07/2019 1.18p 1.18p 1.14p 1.15p 9428101
17/07/2019 1.23p 1.23p 1.13p 1.18p 37446488
16/07/2019 1.23p 1.25p 1.21p 1.23p 16771180
15/07/2019 1.30p 1.30p 1.20p 1.23p 14493113
12/07/2019 1.30p 1.34p 1.28p 1.30p 22485314
11/07/2019 1.30p 1.33p 1.27p 1.30p 14577235
10/07/2019 1.20p 1.33p 1.17p 1.30p 29485350
09/07/2019 1.20p 1.24p 1.16p 1.20p 10747513
08/07/2019 1.15p 1.24p 1.15p 1.20p 15416653
05/07/2019 1.15p 1.18p 1.11p 1.15p 31361444
04/07/2019 1.15p 1.19p 1.14p 1.15p 19706044
03/07/2019 1.13p 1.19p 1.11p 1.15p 34801424
02/07/2019 1.10p 1.20p 1.10p 1.13p 39587916
01/07/2019 1.10p 1.19p 1.09p 1.10p 14853313
28/06/2019 1.18p 1.19p 1.05p 1.10p 31210662
27/06/2019 1.30p 1.32p 1.10p 1.18p 41282536
26/06/2019 1.35p 1.36p 1.23p 1.30p 26845120
25/06/2019 1.33p 1.40p 1.26p 1.35p 54474464
24/06/2019 1.18p 1.35p 1.18p 1.33p 55294416
21/06/2019 1.10p 1.25p 1.10p 1.25p 63862348
20/06/2019 1.05p 1.15p 1.04p 1.10p 38640288
19/06/2019 1.08p 1.10p 0.98p 1.05p 27103648
18/06/2019 1.05p 1.13p 1.00p 1.05p 60323604
17/06/2019 1.00p 1.20p 0.95p 1.03p 185578320
14/06/2019 0.83p 0.85p 0.77p 0.83p 24120012
13/06/2019 0.75p 0.84p 0.74p 0.83p 36002152
12/06/2019 0.78p 0.78p 0.73p 0.75p 5304941
11/06/2019 0.80p 0.81p 0.75p 0.78p 8741002
10/06/2019 0.75p 0.84p 0.74p 0.80p 16991790
07/06/2019 0.73p 0.79p 0.73p 0.75p 5966436

*Close Price adjusted for both dividends and splits