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
02/11/2017 14.88p 15.00p 14.50p 14.88p 232502
01/11/2017 14.62p 14.98p 14.62p 14.88p 170145
31/10/2017 14.25p 15.00p 14.25p 14.62p 576514
30/10/2017 14.25p 14.33p 14.07p 14.25p 107616
27/10/2017 14.25p 14.33p 14.07p 14.25p 116670
26/10/2017 14.25p 14.37p 14.07p 14.25p 123444
25/10/2017 14.25p 14.39p 14.18p 14.25p 308297
24/10/2017 14.25p 14.42p 14.15p 14.25p 45975
23/10/2017 14.25p 14.42p 14.13p 14.25p 264390
20/10/2017 14.25p 14.50p 14.00p 14.50p 430099
19/10/2017 14.50p 14.50p 14.10p 14.25p 419552
18/10/2017 14.75p 15.00p 14.30p 14.50p 389449
17/10/2017 14.50p 14.96p 14.38p 14.75p 329030
16/10/2017 14.25p 14.90p 14.00p 14.50p 480278
13/10/2017 14.13p 14.25p 14.00p 14.25p 537882
12/10/2017 13.25p 14.00p 13.25p 14.00p 397121
11/10/2017 14.38p 14.38p 13.25p 13.25p 2292774
10/10/2017 13.75p 14.38p 13.75p 14.38p 77000
09/10/2017 12.88p 13.75p 12.88p 13.75p 1554669
06/10/2017 11.50p 12.88p 11.50p 12.88p 3085574
05/10/2017 11.00p 11.50p 11.00p 11.50p 587326
04/10/2017 11.13p 11.13p 11.00p 11.00p 767527
03/10/2017 11.00p 11.00p 11.00p 11.00p 15000
02/10/2017 11.00p 11.00p 11.00p 11.00p 311275
29/09/2017 11.00p 11.00p 10.88p 11.00p 627511
28/09/2017 11.00p 11.00p 11.00p 11.00p 244073
27/09/2017 11.00p 11.00p 10.88p 11.00p 554922
26/09/2017 11.00p 11.00p 11.00p 11.00p 95008
25/09/2017 11.25p 11.25p 11.00p 11.00p 114756
22/09/2017 11.38p 11.38p 11.25p 11.25p 167635
21/09/2017 11.38p 11.38p 11.38p 11.38p 393279
20/09/2017 11.50p 11.50p 11.38p 11.38p 50000
19/09/2017 11.00p 11.25p 11.00p 11.25p 50210
18/09/2017 10.88p 10.88p 10.88p 10.88p 40172
15/09/2017 10.88p 10.88p 10.88p 10.88p 133163
14/09/2017 11.00p 11.00p 10.88p 10.88p 33335
13/09/2017 11.00p 11.00p 11.00p 11.00p 25466
12/09/2017 11.00p 11.00p 11.00p 11.00p 206507
11/09/2017 10.88p 11.00p 10.88p 11.00p 103781
08/09/2017 10.88p 10.88p 10.88p 10.88p 483433
07/09/2017 10.88p 10.88p 10.88p 10.88p 187578
06/09/2017 10.88p 11.00p 10.88p 10.88p 24800
05/09/2017 11.13p 11.25p 10.88p 10.88p 50000
04/09/2017 11.25p 11.25p 11.13p 11.13p 141455
01/09/2017 11.25p 11.25p 11.25p 11.25p 690735
31/08/2017 11.25p 11.25p 11.25p 11.25p 474615
30/08/2017 11.25p 11.25p 11.25p 11.25p 108198
29/08/2017 11.25p 11.25p 11.25p 11.25p 25000
25/08/2017 11.25p 11.25p 11.25p 11.25p 4990
24/08/2017 11.13p 11.25p 11.13p 11.25p 70000
23/08/2017 11.13p 11.13p 11.13p 11.13p 1140785
22/08/2017 11.13p 11.25p 11.13p 11.13p 50000
21/08/2017 11.13p 11.13p 11.13p 11.13p 62315
18/08/2017 11.25p 11.25p 11.13p 11.13p 671112
17/08/2017 10.75p 11.13p 10.75p 11.13p 986327
16/08/2017 11.25p 11.50p 10.75p 10.75p 1800
15/08/2017 11.38p 11.75p 11.25p 11.25p 6950
14/08/2017 11.38p 11.38p 11.38p 11.38p 175468
11/08/2017 11.25p 11.38p 11.25p 11.38p 518237
10/08/2017 11.25p 11.75p 10.75p 11.25p 2192911
09/08/2017 10.75p 10.75p 10.75p 10.75p 104537
08/08/2017 10.75p 10.75p 10.75p 10.75p 266686
07/08/2017 10.75p 10.75p 10.75p 10.75p 841287
04/08/2017 10.88p 10.88p 10.75p 10.75p 113803
03/08/2017 11.00p 11.00p 10.88p 10.88p 1267781
02/08/2017 11.13p 11.13p 11.00p 11.00p 156276
01/08/2017 11.13p 11.13p 11.13p 11.13p 115285
31/07/2017 11.13p 11.13p 11.13p 11.13p 26718
28/07/2017 11.38p 11.38p 11.13p 11.13p 249170
27/07/2017 11.38p 11.38p 11.38p 11.38p 77856
26/07/2017 11.38p 11.38p 11.38p 11.38p 94480
25/07/2017 11.38p 11.38p 11.38p 11.38p 108910
24/07/2017 11.38p 11.38p 11.38p 11.38p 288229
21/07/2017 11.38p 11.38p 11.38p 11.38p 316576
20/07/2017 11.38p 11.38p 11.38p 11.38p 170646
19/07/2017 11.38p 11.38p 11.38p 11.38p 263924
18/07/2017 11.38p 11.38p 11.38p 11.38p 29716
17/07/2017 11.25p 11.38p 11.25p 11.38p 795300
14/07/2017 11.25p 11.25p 11.25p 11.25p 172982
13/07/2017 11.75p 11.75p 11.25p 11.25p 195890
12/07/2017 11.75p 11.75p 11.75p 11.75p 15444
11/07/2017 11.88p 11.88p 11.75p 11.75p 83154
10/07/2017 12.00p 12.25p 11.88p 11.88p 5000
07/07/2017 12.00p 12.00p 12.00p 12.00p 27829
06/07/2017 12.63p 12.63p 12.00p 12.00p 45000
05/07/2017 12.50p 12.50p 12.50p 12.50p 209866
04/07/2017 12.50p 12.50p 12.50p 12.50p 37960
03/07/2017 12.50p 12.50p 12.50p 12.50p 0
30/06/2017 12.75p 12.75p 12.50p 12.50p 236814
29/06/2017 12.75p 12.75p 12.75p 12.75p 232834
28/06/2017 12.75p 12.75p 12.75p 12.75p 21744
27/06/2017 13.25p 13.25p 12.75p 12.75p 326521
26/06/2017 13.63p 13.63p 13.25p 13.25p 103051
23/06/2017 13.75p 13.75p 13.63p 13.63p 40347
22/06/2017 13.75p 13.75p 13.75p 13.75p 0
21/06/2017 13.75p 13.75p 13.75p 13.75p 0
20/06/2017 13.75p 13.75p 13.75p 13.75p 0
19/06/2017 13.75p 13.75p 13.75p 13.75p 0
16/06/2017 13.75p 13.89p 13.75p 13.75p 247974
15/06/2017 13.75p 13.89p 13.62p 13.75p 169091
14/06/2017 13.75p 13.89p 13.58p 13.75p 132398
13/06/2017 13.75p 13.95p 13.56p 13.75p 206005
12/06/2017 13.12p 13.75p 13.11p 13.75p 507517
09/06/2017 13.38p 13.63p 12.97p 13.12p 216546
08/06/2017 12.88p 13.65p 12.78p 13.38p 466639
07/06/2017 12.88p 12.90p 12.60p 12.88p 385750
06/06/2017 12.38p 12.88p 12.35p 12.88p 619726
05/06/2017 12.25p 12.87p 12.25p 12.38p 956598
02/06/2017 12.63p 12.64p 12.00p 12.25p 704474
01/06/2017 13.00p 13.00p 12.50p 12.63p 194025
31/05/2017 12.75p 12.75p 12.20p 12.63p 692816
30/05/2017 13.00p 13.00p 12.50p 12.75p 733622
26/05/2017 13.00p 13.00p 12.75p 13.00p 171243
25/05/2017 13.12p 13.18p 12.50p 13.00p 3527611
24/05/2017 13.38p 13.38p 13.00p 13.12p 454157
23/05/2017 13.38p 13.38p 13.19p 13.38p 178551
22/05/2017 13.38p 13.40p 13.25p 13.38p 125145
19/05/2017 13.38p 13.47p 13.20p 13.38p 238953
18/05/2017 13.38p 13.58p 13.16p 13.38p 143974
17/05/2017 13.38p 13.58p 13.15p 13.38p 1294173
16/05/2017 13.38p 13.58p 13.13p 13.38p 166087
15/05/2017 13.50p 13.85p 13.13p 13.38p 181674
12/05/2017 13.63p 13.95p 13.15p 13.50p 62691
11/05/2017 13.63p 14.00p 13.41p 13.63p 171428
10/05/2017 14.25p 14.27p 12.71p 13.63p 774723
09/05/2017 14.50p 14.62p 14.00p 14.25p 369043
08/05/2017 14.50p 14.67p 14.30p 14.50p 368075
05/05/2017 14.00p 14.75p 14.00p 14.50p 323037
04/05/2017 13.88p 14.24p 13.80p 14.00p 232508
03/05/2017 14.25p 14.57p 13.00p 13.88p 590136
02/05/2017 14.75p 15.00p 14.25p 14.25p 1420772
28/04/2017 14.62p 15.00p 14.20p 14.62p 1567762
27/04/2017 13.50p 15.25p 13.40p 14.62p 3413099
26/04/2017 12.00p 14.64p 12.00p 13.38p 3700770
25/04/2017 11.25p 12.12p 11.10p 12.00p 1685733
24/04/2017 11.13p 11.40p 10.83p 11.25p 1158040
21/04/2017 10.88p 11.20p 10.56p 11.13p 1801194
20/04/2017 10.50p 10.88p 10.35p 10.88p 1870225
19/04/2017 10.50p 10.50p 10.25p 10.50p 93704
18/04/2017 10.50p 10.50p 10.25p 10.50p 2018783
13/04/2017 10.50p 10.50p 10.40p 10.50p 68726
12/04/2017 10.50p 10.50p 10.50p 10.50p 0
11/04/2017 10.50p 10.50p 10.50p 10.50p 120000
10/04/2017 10.50p 10.50p 10.25p 10.50p 109061
07/04/2017 10.50p 10.50p 10.36p 10.50p 54352
06/04/2017 10.50p 10.50p 10.50p 10.50p 0
05/04/2017 10.50p 10.50p 10.25p 10.50p 33025
04/04/2017 10.50p 10.50p 10.30p 10.50p 33517
03/04/2017 10.50p 10.50p 10.30p 10.50p 48686
31/03/2017 10.50p 10.50p 10.50p 10.50p 11904
30/03/2017 10.63p 10.63p 10.25p 10.50p 210525
29/03/2017 10.63p 10.70p 10.30p 10.63p 60000
28/03/2017 10.63p 10.75p 10.63p 10.63p 14556
27/03/2017 10.63p 10.84p 10.41p 10.63p 244233
24/03/2017 10.63p 10.87p 10.50p 10.63p 228267
23/03/2017 10.50p 11.00p 10.50p 11.00p 2109069
22/03/2017 10.63p 10.65p 10.28p 10.50p 84886
21/03/2017 10.63p 11.00p 10.40p 10.63p 56032
20/03/2017 10.63p 11.00p 10.40p 10.63p 302077
17/03/2017 10.50p 10.63p 10.36p 10.63p 125696
16/03/2017 10.50p 10.60p 10.21p 10.50p 733712
15/03/2017 10.50p 10.60p 10.33p 10.50p 139501
14/03/2017 10.50p 10.75p 10.50p 10.50p 557339
13/03/2017 10.50p 10.50p 10.50p 10.50p 0
10/03/2017 10.50p 10.50p 10.25p 10.50p 979551
09/03/2017 10.88p 10.88p 10.33p 10.50p 1148722
08/03/2017 10.88p 10.88p 10.75p 10.88p 75000
07/03/2017 11.13p 11.13p 10.50p 10.88p 365305
06/03/2017 11.13p 11.13p 11.00p 11.13p 30171
03/03/2017 11.13p 11.13p 11.00p 11.13p 340574
02/03/2017 11.13p 11.15p 11.07p 11.13p 61228
01/03/2017 11.13p 11.15p 11.13p 11.13p 8858
28/02/2017 11.13p 11.13p 11.00p 11.13p 900000
27/02/2017 11.13p 11.22p 11.00p 11.13p 108211
24/02/2017 10.88p 11.21p 10.61p 11.13p 394617
23/02/2017 10.88p 10.95p 10.88p 10.88p 81442
22/02/2017 10.88p 10.98p 10.22p 10.88p 552597
21/02/2017 11.25p 11.25p 10.30p 11.13p 282523
20/02/2017 11.25p 11.25p 11.00p 11.25p 171754
17/02/2017 11.25p 11.50p 11.13p 11.25p 25126
16/02/2017 11.38p 11.38p 11.00p 11.25p 179035
15/02/2017 11.38p 11.38p 11.00p 11.38p 546634
14/02/2017 11.50p 11.50p 11.00p 11.38p 166483
13/02/2017 11.25p 11.75p 11.19p 11.50p 538143
10/02/2017 11.75p 11.75p 11.00p 11.25p 165300
09/02/2017 12.63p 12.63p 11.50p 11.75p 431145
08/02/2017 12.63p 13.20p 12.00p 12.63p 497917
07/02/2017 12.00p 12.63p 11.84p 12.63p 799607
06/02/2017 12.00p 12.00p 11.78p 12.00p 284285
03/02/2017 12.00p 12.20p 11.85p 12.00p 232233
02/02/2017 12.50p 12.55p 10.00p 11.88p 2533698
01/02/2017 11.25p 12.50p 11.05p 12.50p 1036664
31/01/2017 11.63p 11.74p 11.00p 11.25p 1336980
30/01/2017 10.75p 12.84p 10.00p 11.63p 3913664

*Close Price adjusted for both dividends and splits