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
02/03/2018 16.37p 16.58p 16.17p 16.37p 191031
01/03/2018 15.88p 16.58p 15.81p 16.37p 681355
28/02/2018 15.38p 15.88p 15.15p 15.88p 421448
27/02/2018 14.75p 15.25p 14.75p 15.25p 496057
26/02/2018 14.38p 14.87p 14.38p 14.75p 256491
23/02/2018 13.88p 14.45p 13.88p 14.38p 271929
22/02/2018 13.88p 13.90p 13.83p 13.88p 146091
21/02/2018 13.88p 13.95p 13.80p 13.88p 311431
20/02/2018 13.88p 13.89p 13.88p 13.88p 7621
19/02/2018 14.13p 14.13p 13.82p 13.88p 38656
16/02/2018 13.88p 13.90p 13.80p 13.88p 94331
15/02/2018 13.88p 14.00p 13.80p 13.88p 225970
14/02/2018 13.75p 13.99p 13.75p 13.88p 97899
13/02/2018 13.75p 13.99p 13.65p 13.75p 48695
12/02/2018 13.75p 14.00p 13.63p 14.00p 119877
09/02/2018 14.25p 14.25p 13.62p 13.75p 380870
08/02/2018 14.13p 14.25p 14.03p 14.25p 106665
07/02/2018 14.38p 14.38p 14.03p 14.13p 110469
06/02/2018 14.38p 14.38p 14.20p 14.38p 144831
05/02/2018 14.38p 14.41p 14.26p 14.40p 267303
02/02/2018 14.38p 14.41p 14.25p 14.38p 55620
01/02/2018 14.38p 14.43p 14.32p 14.38p 62202
31/01/2018 14.38p 14.45p 14.32p 14.38p 77269
30/01/2018 14.38p 14.44p 14.30p 14.38p 72183
29/01/2018 14.38p 14.38p 14.25p 14.38p 19881
26/01/2018 14.17p 14.38p 14.15p 14.38p 368400
25/01/2018 14.13p 14.17p 14.13p 14.17p 71817
24/01/2018 14.13p 14.13p 14.02p 14.13p 195506
23/01/2018 14.13p 14.13p 14.08p 14.13p 218049
22/01/2018 14.13p 14.18p 14.08p 14.13p 393731
19/01/2018 14.13p 14.19p 14.08p 14.13p 139722
18/01/2018 14.13p 14.17p 14.13p 14.13p 74274
17/01/2018 14.13p 14.22p 14.10p 14.13p 93603
16/01/2018 14.25p 14.30p 14.13p 14.13p 82763
15/01/2018 14.25p 14.40p 14.10p 14.25p 354811
12/01/2018 14.75p 14.75p 14.12p 14.25p 179717
11/01/2018 14.75p 14.75p 14.60p 14.75p 95139
10/01/2018 14.75p 15.25p 14.58p 14.75p 322655
09/01/2018 14.50p 14.69p 14.50p 14.50p 98701
08/01/2018 14.50p 14.70p 14.38p 14.50p 75945
05/01/2018 14.50p 14.65p 14.31p 14.50p 203995
04/01/2018 14.75p 14.75p 14.25p 14.50p 286724
03/01/2018 15.00p 15.00p 14.57p 14.75p 334185
02/01/2018 14.75p 15.35p 14.50p 15.00p 1034223
29/12/2017 13.75p 14.85p 13.75p 14.75p 543149
28/12/2017 13.75p 13.90p 13.61p 13.75p 50000
27/12/2017 13.75p 14.00p 13.53p 13.75p 134868
22/12/2017 13.88p 13.97p 13.53p 13.75p 353611
21/12/2017 14.00p 14.10p 13.75p 13.88p 1187709
20/12/2017 14.00p 14.10p 13.79p 14.00p 66081
19/12/2017 14.13p 14.13p 13.79p 14.00p 238381
18/12/2017 14.25p 14.50p 14.00p 14.13p 456473
15/12/2017 14.50p 14.54p 14.25p 14.25p 94118
14/12/2017 14.50p 14.62p 14.30p 14.50p 369920
13/12/2017 14.38p 15.18p 14.38p 14.50p 468823
12/12/2017 15.25p 15.25p 14.00p 14.38p 1234998
11/12/2017 15.25p 15.50p 15.00p 15.25p 69815
08/12/2017 15.25p 15.30p 15.25p 15.25p 10571
07/12/2017 15.75p 15.75p 15.00p 15.25p 368856
06/12/2017 15.88p 16.10p 15.50p 15.75p 356422
05/12/2017 16.88p 17.15p 15.50p 15.88p 693959
04/12/2017 16.50p 16.90p 16.00p 16.50p 313766
01/12/2017 16.50p 16.90p 16.41p 16.50p 95014
30/11/2017 16.50p 16.93p 16.41p 16.50p 111210
29/11/2017 16.50p 16.93p 16.44p 16.50p 111979
28/11/2017 16.50p 16.93p 16.40p 16.50p 73218
27/11/2017 16.25p 16.84p 16.20p 16.50p 146952
24/11/2017 16.25p 16.45p 16.16p 16.25p 78797
23/11/2017 16.00p 16.95p 16.00p 16.13p 1251543
22/11/2017 15.50p 15.63p 15.09p 15.63p 159522
21/11/2017 15.50p 15.69p 15.09p 15.50p 77619
20/11/2017 15.38p 15.69p 15.00p 15.50p 346330
17/11/2017 15.13p 15.49p 14.86p 15.38p 380303
16/11/2017 15.75p 15.75p 14.50p 14.88p 1519764
15/11/2017 16.63p 16.63p 15.50p 15.75p 202231
14/11/2017 16.63p 16.84p 16.25p 16.63p 209909
13/11/2017 16.75p 17.17p 16.46p 16.50p 847987
10/11/2017 16.37p 16.97p 16.31p 16.75p 876259
09/11/2017 15.50p 16.50p 15.40p 16.37p 589661
08/11/2017 15.00p 15.65p 15.00p 15.50p 830409
07/11/2017 14.75p 15.25p 14.66p 15.00p 219810
06/11/2017 14.75p 15.00p 14.50p 15.00p 212833
03/11/2017 14.88p 15.00p 14.52p 14.75p 285416
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

*Close Price adjusted for both dividends and splits