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
05/07/2022 12.25p 12.25p 11.50p 11.75p 581116
04/07/2022 12.50p 12.50p 12.18p 12.25p 111908
01/07/2022 12.25p 13.00p 12.13p 12.50p 455012
30/06/2022 12.75p 12.76p 12.00p 12.38p 969299
29/06/2022 12.75p 13.00p 12.75p 12.75p 511168
28/06/2022 12.88p 13.50p 12.50p 12.75p 3753381
27/06/2022 12.13p 13.00p 11.75p 12.25p 530773
24/06/2022 12.13p 12.40p 11.95p 12.13p 702897
23/06/2022 12.25p 12.50p 11.75p 12.13p 515037
22/06/2022 13.25p 13.25p 12.10p 12.75p 789247
21/06/2022 13.25p 13.50p 13.11p 13.25p 135897
20/06/2022 12.75p 13.50p 12.00p 13.25p 2883295
17/06/2022 12.75p 12.88p 12.62p 12.75p 123308
16/06/2022 13.38p 13.65p 12.50p 12.75p 223224
15/06/2022 13.50p 13.75p 13.00p 13.38p 130590
14/06/2022 13.88p 14.00p 13.40p 14.00p 374399
13/06/2022 14.38p 14.38p 13.79p 14.13p 250516
10/06/2022 14.62p 14.62p 14.25p 14.45p 437339
09/06/2022 15.25p 15.25p 14.50p 14.62p 443574
08/06/2022 15.25p 15.25p 15.00p 15.25p 126790
07/06/2022 15.25p 15.50p 15.00p 15.25p 554113
06/06/2022 15.50p 16.00p 15.00p 15.00p 1083624
03/06/2022 15.38p 15.43p 15.00p 15.38p 243313
02/06/2022 15.38p 15.43p 15.00p 15.38p 243313
01/06/2022 15.38p 15.43p 15.00p 15.38p 243313
31/05/2022 15.75p 16.00p 15.15p 15.38p 438140
30/05/2022 15.00p 16.00p 14.70p 15.75p 1323282
27/05/2022 15.00p 15.50p 14.50p 15.00p 260737
26/05/2022 14.75p 15.00p 14.50p 15.00p 144492
25/05/2022 14.75p 15.00p 14.55p 14.75p 352092
24/05/2022 14.75p 14.75p 14.50p 14.60p 1251609
23/05/2022 14.75p 14.98p 14.50p 14.75p 773295
20/05/2022 14.75p 14.83p 14.50p 14.75p 364586
19/05/2022 14.75p 14.83p 14.50p 14.75p 318988
18/05/2022 15.25p 15.25p 14.50p 14.50p 532454
17/05/2022 13.75p 15.50p 13.50p 14.50p 954383
16/05/2022 13.63p 13.96p 13.25p 13.75p 405593
13/05/2022 13.50p 14.00p 13.25p 13.63p 366929
12/05/2022 13.88p 14.00p 12.55p 13.40p 8748434
11/05/2022 13.88p 14.25p 13.50p 13.88p 409624
10/05/2022 14.13p 14.13p 13.70p 13.88p 727695
09/05/2022 14.50p 14.50p 14.00p 14.13p 745018
06/05/2022 14.75p 14.75p 14.25p 14.40p 1456734
05/05/2022 14.13p 15.00p 14.00p 14.90p 1451548
04/05/2022 13.75p 14.50p 13.50p 14.13p 746204
03/05/2022 13.75p 13.82p 13.50p 13.75p 1245938
02/05/2022 13.75p 14.00p 13.22p 13.75p 632867
29/04/2022 13.75p 14.00p 13.22p 13.75p 632867
28/04/2022 14.25p 14.25p 13.50p 13.50p 427998
27/04/2022 13.88p 14.50p 13.88p 14.25p 591109
26/04/2022 13.50p 14.00p 13.35p 13.20p 240957
25/04/2022 13.75p 14.00p 13.00p 13.20p 3366800
22/04/2022 13.88p 13.95p 13.50p 13.75p 1015032
21/04/2022 14.13p 14.25p 13.50p 13.88p 304205
20/04/2022 14.50p 14.50p 14.00p 14.13p 765374
19/04/2022 14.75p 14.84p 14.25p 14.50p 772963
18/04/2022 15.00p 15.20p 14.15p 14.63p 2573291
15/04/2022 15.00p 15.20p 14.15p 14.63p 2573291
14/04/2022 15.00p 15.20p 14.15p 14.62p 2573291
13/04/2022 15.00p 15.26p 14.81p 15.00p 594498
12/04/2022 14.75p 15.25p 14.55p 15.00p 989766
11/04/2022 15.88p 15.88p 14.50p 14.75p 1492885
08/04/2022 15.63p 16.50p 15.35p 15.90p 1132161
07/04/2022 15.00p 16.00p 14.92p 15.75p 485453
06/04/2022 15.25p 15.50p 14.50p 15.20p 1104865
05/04/2022 15.38p 15.75p 15.00p 15.30p 739568
04/04/2022 15.75p 15.76p 15.00p 15.75p 952994
01/04/2022 15.75p 15.80p 15.30p 15.75p 3659513
31/03/2022 16.00p 16.00p 15.50p 15.75p 1208476
30/03/2022 16.00p 16.40p 15.60p 16.00p 308490
29/03/2022 16.00p 16.40p 15.60p 16.00p 604516
28/03/2022 15.75p 16.50p 15.50p 16.00p 1128298
25/03/2022 14.75p 16.00p 14.65p 15.75p 1742105
24/03/2022 14.75p 15.00p 14.62p 14.75p 119124
23/03/2022 14.75p 15.00p 14.70p 14.80p 396428
22/03/2022 14.75p 15.00p 14.50p 14.65p 335845
21/03/2022 14.75p 15.00p 14.15p 14.60p 932818
18/03/2022 14.75p 14.90p 14.50p 14.75p 399600
17/03/2022 14.75p 15.00p 14.50p 14.75p 408182
16/03/2022 14.75p 15.00p 14.55p 14.75p 1491938
15/03/2022 15.25p 15.25p 14.50p 14.75p 414988
14/03/2022 15.75p 15.75p 15.00p 15.25p 439300
11/03/2022 15.50p 16.00p 15.00p 15.75p 534040
10/03/2022 15.75p 15.93p 15.05p 15.50p 1620136
09/03/2022 15.00p 16.00p 15.00p 15.50p 2599397
08/03/2022 14.00p 15.50p 13.70p 15.00p 697474
07/03/2022 14.13p 14.75p 13.02p 14.10p 5079693
04/03/2022 16.00p 16.00p 12.95p 14.50p 6558597
03/03/2022 16.75p 16.77p 16.00p 16.13p 1159170
02/03/2022 16.75p 17.00p 16.51p 16.75p 678483
01/03/2022 17.25p 17.28p 16.50p 17.00p 518707
28/02/2022 17.25p 17.45p 17.00p 17.25p 525823
25/02/2022 17.25p 17.50p 17.01p 17.25p 1232684
24/02/2022 17.75p 17.75p 17.00p 17.00p 1803548
23/02/2022 18.00p 18.00p 17.69p 17.75p 388756
22/02/2022 18.00p 18.50p 17.60p 18.00p 379550
21/02/2022 18.00p 18.50p 17.65p 18.00p 560082
18/02/2022 18.25p 18.50p 17.68p 18.15p 605760
17/02/2022 18.25p 18.50p 18.00p 18.25p 1548966
16/02/2022 17.75p 18.50p 17.55p 18.10p 832937
15/02/2022 17.75p 18.00p 17.60p 17.75p 219807
14/02/2022 18.00p 18.35p 17.00p 17.60p 1041635
11/02/2022 17.87p 18.50p 17.63p 18.00p 1637320
10/02/2022 17.63p 18.50p 17.42p 17.55p 645456
09/02/2022 17.25p 18.00p 17.10p 18.00p 855506
08/02/2022 17.00p 18.00p 16.90p 17.45p 2315302
07/02/2022 16.75p 17.00p 16.62p 16.75p 443404
04/02/2022 16.63p 16.78p 16.25p 16.75p 432082
03/02/2022 16.63p 16.82p 16.25p 16.25p 330797
02/02/2022 16.63p 16.84p 16.25p 16.63p 293982
01/02/2022 16.63p 16.70p 16.38p 16.63p 133110
31/01/2022 16.63p 16.75p 16.36p 16.63p 635138
28/01/2022 16.63p 16.82p 16.37p 16.63p 672001
27/01/2022 16.75p 17.00p 16.25p 16.63p 762255
26/01/2022 16.25p 17.00p 16.15p 16.75p 1492562
25/01/2022 16.50p 16.50p 16.00p 16.25p 8385003
24/01/2022 16.37p 17.00p 16.00p 16.50p 2395350
21/01/2022 16.75p 16.84p 16.00p 16.37p 996967
20/01/2022 16.75p 17.00p 16.63p 17.00p 641293
19/01/2022 16.75p 16.95p 16.50p 16.75p 1025613
18/01/2022 16.75p 17.00p 16.50p 16.50p 783118
17/01/2022 16.75p 17.00p 16.50p 16.75p 501767
14/01/2022 16.63p 16.75p 16.43p 16.75p 476913
13/01/2022 16.50p 17.20p 16.35p 16.63p 4407498
12/01/2022 16.25p 16.75p 16.00p 16.25p 3965592
10/01/2022 16.75p 17.07p 16.53p 16.75p 958137
07/01/2022 16.37p 17.00p 16.25p 16.50p 465620
06/01/2022 16.75p 16.90p 16.00p 16.37p 1073866
05/01/2022 17.75p 17.75p 16.63p 16.75p 645244
04/01/2022 17.38p 18.25p 16.55p 17.75p 2063006
03/01/2022 17.25p 18.00p 16.55p 17.38p 2074220
31/12/2021 17.25p 18.00p 16.55p 17.38p 2074220
30/12/2021 16.37p 17.50p 16.00p 17.00p 10089784
29/12/2021 16.37p 16.74p 16.10p 16.10p 2006297
28/12/2021 16.25p 16.70p 16.20p 16.38p 803176
27/12/2021 16.25p 16.70p 16.20p 16.38p 803176
24/12/2021 16.25p 16.70p 16.20p 16.37p 803176
23/12/2021 15.38p 16.97p 15.25p 16.25p 1378482
22/12/2021 15.25p 15.50p 14.50p 15.00p 925696
21/12/2021 15.25p 15.25p 15.00p 15.25p 482239
20/12/2021 15.38p 15.80p 15.00p 15.00p 601109
17/12/2021 15.75p 15.79p 15.00p 15.38p 358989
16/12/2021 15.63p 15.89p 15.50p 15.75p 753310
15/12/2021 16.13p 16.25p 15.50p 15.63p 803614
14/12/2021 17.00p 17.25p 15.75p 15.75p 1126274
13/12/2021 16.25p 17.25p 16.00p 17.00p 2352107
10/12/2021 15.75p 16.50p 15.67p 16.25p 936936
09/12/2021 16.75p 16.75p 15.50p 15.75p 1652300
08/12/2021 17.25p 18.00p 16.50p 16.75p 2576820
07/12/2021 16.37p 17.50p 16.35p 16.75p 4102052
06/12/2021 15.25p 16.89p 15.10p 16.37p 6732651
03/12/2021 14.25p 15.56p 14.00p 15.20p 2381402
02/12/2021 13.75p 14.50p 13.55p 13.80p 983246
01/12/2021 13.75p 14.40p 13.50p 13.75p 2387414
30/11/2021 14.13p 14.50p 13.50p 14.00p 1391581
29/11/2021 14.00p 15.00p 13.84p 14.25p 3490049
26/11/2021 13.63p 13.63p 12.65p 13.25p 1498532
25/11/2021 14.13p 14.25p 13.50p 13.65p 1967938
24/11/2021 14.62p 14.65p 14.00p 14.13p 614769
23/11/2021 15.25p 15.50p 14.50p 14.50p 1597200
22/11/2021 15.63p 15.90p 15.00p 15.20p 471874
19/11/2021 14.88p 15.75p 14.70p 15.25p 1263784
18/11/2021 15.13p 15.13p 14.69p 14.88p 642851
17/11/2021 15.13p 15.18p 14.90p 14.90p 271781
16/11/2021 15.38p 15.50p 15.00p 15.00p 662069
15/11/2021 15.63p 16.00p 15.25p 15.38p 255564
12/11/2021 16.13p 16.25p 15.26p 15.63p 1793496
11/11/2021 16.50p 16.70p 16.00p 16.25p 608183
10/11/2021 16.75p 17.50p 16.25p 16.70p 2760268
09/11/2021 15.38p 16.70p 15.36p 16.65p 2278114
08/11/2021 15.25p 15.50p 15.11p 15.38p 435089
05/11/2021 15.88p 16.00p 15.00p 15.25p 930429
04/11/2021 16.00p 16.50p 15.75p 15.88p 1485893
03/11/2021 15.50p 16.50p 15.50p 16.00p 936394
02/11/2021 15.38p 15.75p 15.13p 15.50p 761696
01/11/2021 15.38p 15.60p 15.08p 15.10p 716218
29/10/2021 15.25p 15.45p 15.00p 15.38p 1065213
28/10/2021 15.50p 15.60p 15.00p 15.40p 388718
27/10/2021 15.00p 15.70p 14.92p 15.38p 790131
26/10/2021 15.00p 15.20p 14.75p 15.00p 409995
25/10/2021 15.38p 15.59p 14.75p 15.00p 2532079
22/10/2021 15.25p 15.75p 15.00p 15.38p 1717123
21/10/2021 15.75p 16.00p 15.05p 15.40p 964563
20/10/2021 15.88p 16.00p 15.46p 15.75p 745472
19/10/2021 16.00p 16.50p 15.50p 16.00p 1736193
18/10/2021 15.75p 16.25p 15.45p 16.00p 754050
15/10/2021 15.38p 16.25p 15.25p 15.75p 2138952
14/10/2021 15.25p 15.71p 15.25p 15.38p 553723
13/10/2021 14.75p 16.40p 14.75p 15.20p 1818127
12/10/2021 14.50p 14.75p 14.25p 14.50p 1009870
11/10/2021 14.50p 15.00p 14.50p 14.50p 1080895
08/10/2021 14.62p 14.85p 14.37p 14.85p 642496
07/10/2021 14.75p 15.10p 14.30p 14.62p 296404
06/10/2021 14.75p 15.00p 14.22p 14.80p 1128859
05/10/2021 15.00p 15.09p 14.50p 14.75p 276842
04/10/2021 15.25p 15.50p 14.75p 15.00p 399358
01/10/2021 14.88p 15.50p 14.88p 15.50p 791323
30/09/2021 14.88p 15.00p 14.78p 14.88p 164998
29/09/2021 14.75p 14.95p 14.50p 14.88p 614822
28/09/2021 14.62p 15.35p 14.44p 15.00p 974379

*Close Price adjusted for both dividends and splits