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
01/02/2024 13.75p 13.94p 13.00p 13.25p 601715
31/01/2024 13.75p 14.00p 13.61p 13.75p 355418
30/01/2024 13.12p 13.90p 12.75p 13.50p 802499
29/01/2024 13.12p 13.45p 12.88p 13.12p 1415181
26/01/2024 13.00p 13.50p 12.86p 13.12p 101984
25/01/2024 13.00p 13.75p 12.50p 13.75p 175820
24/01/2024 12.75p 13.50p 12.50p 13.00p 240150
23/01/2024 12.75p 13.00p 12.50p 13.00p 452337
22/01/2024 12.38p 13.00p 12.38p 12.50p 841544
19/01/2024 12.50p 13.00p 12.00p 12.50p 944429
18/01/2024 12.75p 13.00p 12.22p 12.75p 4529163
17/01/2024 12.75p 12.76p 12.00p 12.70p 820546
16/01/2024 13.25p 13.49p 12.60p 12.75p 937007
15/01/2024 12.50p 13.50p 12.50p 13.25p 652922
12/01/2024 12.25p 13.00p 12.00p 13.00p 1871751
11/01/2024 12.25p 12.50p 11.75p 12.00p 768163
10/01/2024 11.75p 12.00p 11.49p 11.75p 297635
09/01/2024 12.00p 12.00p 11.60p 11.60p 631340
08/01/2024 12.25p 12.50p 11.75p 12.00p 396026
05/01/2024 12.75p 13.00p 12.00p 12.25p 624824
04/01/2024 13.00p 13.01p 12.50p 12.50p 442393
03/01/2024 13.00p 13.07p 12.60p 13.00p 334810
02/01/2024 13.00p 13.40p 12.79p 13.00p 370369
29/12/2023 13.00p 13.28p 12.75p 12.75p 130884
28/12/2023 13.00p 13.50p 12.50p 13.00p 282821
27/12/2023 13.25p 13.50p 12.68p 13.00p 659307
22/12/2023 13.25p 13.50p 13.00p 13.25p 272075
21/12/2023 13.50p 13.64p 13.00p 13.40p 327541
20/12/2023 13.75p 14.00p 13.00p 13.50p 301087
19/12/2023 14.00p 14.10p 13.50p 13.75p 79204
18/12/2023 14.25p 14.50p 13.50p 14.00p 382345
15/12/2023 14.25p 14.50p 13.70p 14.25p 263151
14/12/2023 14.00p 14.50p 13.82p 14.25p 985432
13/12/2023 14.25p 14.50p 13.88p 14.00p 510808
12/12/2023 14.25p 14.75p 14.04p 14.40p 387303
11/12/2023 14.75p 15.00p 14.00p 14.25p 131990
08/12/2023 14.75p 14.75p 14.55p 14.60p 185835
07/12/2023 14.75p 14.90p 14.50p 14.75p 136746
06/12/2023 15.25p 15.25p 14.50p 14.75p 288739
05/12/2023 15.00p 15.50p 14.60p 15.20p 1116489
04/12/2023 14.50p 15.00p 14.00p 14.25p 262321
01/12/2023 14.75p 14.75p 14.20p 14.50p 173618
30/11/2023 14.25p 15.00p 14.00p 14.75p 325455
29/11/2023 14.25p 14.45p 14.05p 14.25p 31911
28/11/2023 14.75p 14.97p 14.00p 14.25p 387527
27/11/2023 15.00p 15.50p 14.50p 14.75p 500394
24/11/2023 15.00p 15.50p 14.50p 15.00p 98058
23/11/2023 15.00p 15.50p 14.50p 15.00p 78222
22/11/2023 15.25p 15.25p 15.01p 15.25p 66746
21/11/2023 15.25p 15.33p 15.00p 15.25p 109750
20/11/2023 15.50p 15.60p 15.00p 15.25p 469231
17/11/2023 15.50p 15.68p 15.28p 15.50p 65303
16/11/2023 15.50p 15.80p 15.40p 15.50p 106042
15/11/2023 16.00p 16.50p 15.00p 15.50p 567954
14/11/2023 15.50p 16.40p 15.22p 15.65p 733083
13/11/2023 15.75p 15.92p 15.55p 15.80p 625349
10/11/2023 15.50p 16.00p 15.31p 15.75p 694981
09/11/2023 15.50p 16.00p 15.05p 15.90p 1192145
08/11/2023 14.00p 16.00p 14.00p 15.90p 7106492
07/11/2023 13.50p 13.60p 12.60p 13.60p 2422425
06/11/2023 12.50p 14.00p 12.00p 13.50p 798647
03/11/2023 12.50p 13.00p 12.00p 12.50p 393932
02/11/2023 12.50p 13.00p 12.00p 12.50p 219747
01/11/2023 12.75p 13.00p 12.10p 12.50p 448452
31/10/2023 13.25p 13.47p 11.55p 12.50p 2811396
30/10/2023 14.50p 14.52p 13.00p 13.40p 3201078
27/10/2023 15.00p 15.35p 14.76p 15.00p 328944
26/10/2023 14.50p 15.50p 14.35p 15.00p 413756
25/10/2023 14.25p 15.00p 14.00p 14.50p 387848
24/10/2023 15.00p 15.00p 14.08p 14.25p 530965
23/10/2023 15.00p 15.50p 14.50p 15.00p 649028
20/10/2023 15.50p 15.50p 14.66p 15.00p 321520
19/10/2023 15.00p 15.50p 14.50p 15.40p 931569
18/10/2023 15.00p 15.50p 14.50p 15.00p 133826
17/10/2023 15.25p 15.50p 14.50p 15.00p 420084
16/10/2023 15.75p 16.00p 14.90p 15.25p 268413
13/10/2023 16.50p 17.00p 15.50p 15.75p 887357
12/10/2023 16.50p 17.00p 15.70p 16.15p 805845
11/10/2023 16.50p 16.95p 16.41p 16.50p 630395
10/10/2023 16.50p 16.90p 16.10p 16.50p 250698
09/10/2023 16.50p 17.00p 16.00p 16.50p 506706
06/10/2023 16.50p 17.00p 16.00p 16.50p 759469
05/10/2023 15.25p 16.98p 15.00p 16.50p 1031311
04/10/2023 15.50p 15.80p 14.52p 15.25p 1115187
03/10/2023 16.00p 16.00p 15.00p 15.10p 420709
02/10/2023 16.25p 16.40p 15.50p 16.00p 274592
29/09/2023 16.25p 16.50p 16.14p 16.25p 143508
28/09/2023 16.00p 16.50p 16.00p 16.25p 864596
27/09/2023 15.50p 16.50p 15.50p 16.00p 1082376
26/09/2023 15.50p 16.00p 15.19p 15.50p 101775
25/09/2023 16.25p 16.50p 15.05p 15.25p 781493
22/09/2023 16.00p 16.80p 15.50p 15.50p 1451838
21/09/2023 16.00p 16.50p 15.50p 16.00p 851679
20/09/2023 16.25p 16.50p 16.00p 16.25p 735278
19/09/2023 15.75p 16.50p 15.72p 16.20p 1453632
18/09/2023 15.75p 16.00p 15.50p 15.80p 1684516
15/09/2023 16.13p 16.20p 15.50p 15.90p 1004270
14/09/2023 16.25p 16.50p 15.50p 15.95p 285533
13/09/2023 16.50p 16.75p 15.92p 15.95p 419854
12/09/2023 17.00p 17.50p 16.55p 16.85p 785822
11/09/2023 16.00p 17.50p 15.50p 17.00p 2038009
08/09/2023 15.75p 16.50p 15.50p 16.25p 1215861
07/09/2023 16.25p 17.00p 15.30p 15.75p 2142997
06/09/2023 15.75p 16.15p 15.50p 15.75p 590760
05/09/2023 17.25p 18.00p 15.48p 15.95p 3211489
04/09/2023 16.25p 17.00p 16.00p 16.70p 1792852
01/09/2023 16.13p 16.50p 15.80p 16.30p 2225541
31/08/2023 15.13p 16.50p 15.00p 15.90p 1809895
30/08/2023 14.75p 15.50p 14.55p 15.50p 1080260
29/08/2023 14.13p 15.08p 13.76p 14.88p 1220070
25/08/2023 13.88p 14.50p 13.75p 14.13p 441757
24/08/2023 13.50p 14.19p 13.25p 14.10p 460997
23/08/2023 14.00p 14.00p 13.33p 13.70p 1285512
22/08/2023 14.00p 14.12p 13.50p 13.80p 739344
21/08/2023 14.00p 14.12p 13.86p 14.00p 114014
18/08/2023 14.00p 14.50p 13.50p 14.00p 403764
17/08/2023 14.00p 14.35p 13.81p 14.00p 334562
16/08/2023 13.50p 14.50p 13.50p 14.30p 517860
15/08/2023 13.38p 14.00p 13.00p 13.50p 461014
14/08/2023 12.63p 14.00p 12.35p 13.25p 1085331
11/08/2023 12.25p 12.50p 12.00p 12.25p 319559
10/08/2023 13.12p 13.50p 12.00p 12.13p 1330915
09/08/2023 13.38p 13.75p 12.79p 13.25p 205034
08/08/2023 13.38p 13.75p 13.15p 13.38p 202702
07/08/2023 13.38p 13.75p 13.00p 13.38p 186639
04/08/2023 13.25p 13.95p 13.00p 13.38p 3468761
03/08/2023 13.25p 13.50p 13.00p 13.50p 408778
02/08/2023 13.00p 13.50p 12.55p 13.25p 688058
01/08/2023 13.00p 13.50p 12.50p 13.00p 739071
31/07/2023 13.25p 13.50p 12.50p 13.25p 1077957
28/07/2023 13.25p 13.50p 12.67p 13.25p 361116
27/07/2023 13.63p 13.75p 13.00p 13.25p 401248
26/07/2023 13.75p 14.00p 13.50p 13.63p 972198
25/07/2023 14.00p 14.20p 13.50p 13.75p 370738
24/07/2023 15.00p 15.02p 13.55p 14.20p 983110
21/07/2023 15.00p 15.18p 14.55p 15.00p 947371
20/07/2023 15.25p 15.50p 14.50p 15.00p 1274709
19/07/2023 14.25p 15.50p 14.00p 15.05p 1672236
18/07/2023 14.00p 14.50p 13.73p 14.30p 4481743
17/07/2023 12.75p 14.60p 12.75p 14.50p 6615508
14/07/2023 12.50p 13.50p 12.00p 13.00p 1235324
13/07/2023 12.75p 13.00p 12.00p 12.50p 627090
12/07/2023 13.00p 15.00p 12.50p 12.75p 4298116
11/07/2023 12.50p 13.25p 12.50p 13.00p 2027608
10/07/2023 11.25p 13.00p 11.00p 12.25p 2174678
07/07/2023 11.25p 11.50p 11.00p 11.25p 451903
06/07/2023 11.25p 11.50p 10.50p 11.25p 1417653
05/07/2023 11.50p 12.75p 11.00p 11.40p 3927507
04/07/2023 9.75p 12.90p 9.70p 11.50p 4337734
03/07/2023 9.25p 10.20p 9.00p 9.75p 1283010
30/06/2023 8.75p 9.50p 8.50p 9.50p 786014
29/06/2023 8.75p 8.85p 8.60p 8.75p 198290
28/06/2023 8.75p 9.00p 8.50p 8.50p 1303687
27/06/2023 8.75p 9.00p 8.22p 8.50p 1740125
26/06/2023 8.75p 9.00p 8.50p 8.70p 228999
23/06/2023 9.35p 9.50p 8.62p 8.75p 651745
22/06/2023 9.35p 9.70p 9.00p 9.35p 290113
21/06/2023 9.25p 9.50p 9.17p 9.35p 263925
20/06/2023 9.62p 9.76p 9.00p 9.25p 527142
19/06/2023 9.62p 10.00p 9.24p 9.60p 230246
16/06/2023 9.50p 10.00p 9.24p 9.62p 1079766
15/06/2023 9.50p 9.76p 9.35p 9.50p 188347
14/06/2023 9.50p 9.59p 9.30p 9.50p 125515
13/06/2023 9.50p 9.51p 9.00p 9.50p 385099
12/06/2023 9.75p 10.00p 9.00p 9.90p 1371081
09/06/2023 9.75p 10.00p 9.50p 9.75p 1243334
08/06/2023 9.25p 10.20p 9.00p 9.75p 1311971
07/06/2023 9.00p 9.50p 9.00p 9.25p 1211712
06/06/2023 8.75p 9.50p 8.50p 9.00p 1648313
05/06/2023 8.25p 8.50p 8.18p 8.50p 389464
02/06/2023 8.10p 8.50p 8.00p 8.25p 531380
01/06/2023 7.75p 8.40p 7.70p 8.10p 1108686
31/05/2023 7.75p 8.00p 7.70p 7.75p 683150
30/05/2023 7.75p 8.00p 7.02p 8.00p 191511
26/05/2023 8.25p 8.25p 7.50p 7.75p 789017
25/05/2023 8.25p 8.25p 8.00p 8.25p 451456
24/05/2023 8.35p 8.52p 8.00p 8.25p 682971
23/05/2023 8.60p 8.70p 8.30p 8.35p 160911
22/05/2023 8.60p 8.70p 8.50p 8.50p 369392
19/05/2023 8.85p 8.85p 8.50p 8.60p 862914
18/05/2023 8.85p 9.00p 8.70p 8.85p 239923
17/05/2023 8.85p 8.85p 8.70p 8.85p 108165
16/05/2023 8.85p 8.85p 8.75p 8.85p 139300
15/05/2023 8.75p 9.17p 8.58p 8.85p 2438573
12/05/2023 8.75p 9.00p 8.50p 8.75p 1389943
11/05/2023 9.25p 9.50p 8.71p 8.86p 859060
10/05/2023 9.75p 10.00p 9.00p 9.04p 2700768
09/05/2023 9.25p 10.50p 9.25p 9.75p 2460830
05/05/2023 7.85p 9.39p 7.55p 8.10p 2886917
04/05/2023 7.85p 8.20p 7.50p 8.00p 1245298
03/05/2023 8.25p 8.50p 7.63p 7.90p 1008166
02/05/2023 8.25p 8.50p 7.85p 8.16p 1242807
28/04/2023 7.75p 8.50p 7.50p 8.25p 1788858
27/04/2023 7.75p 8.00p 7.50p 8.00p 814153
26/04/2023 7.75p 8.00p 7.50p 7.76p 1181855
25/04/2023 8.25p 8.50p 7.65p 7.75p 894589
24/04/2023 9.10p 9.10p 8.06p 8.25p 2286890
21/04/2023 9.10p 9.50p 8.70p 9.10p 509861
20/04/2023 9.10p 9.17p 8.87p 9.10p 243163
19/04/2023 9.10p 9.20p 8.70p 9.10p 620666

*Close Price adjusted for both dividends and splits