Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Rainbow Rare Earths Limited NPV (RBW) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/12/2020 | 9.00p | 9.20p | 8.81p | 8.88p | 1106122 |
| 18/12/2020 | 8.75p | 9.40p | 8.70p | 9.00p | 1476963 |
| 17/12/2020 | 9.20p | 9.20p | 8.40p | 8.80p | 3803999 |
| 16/12/2020 | 9.90p | 9.90p | 9.10p | 9.20p | 1796511 |
| 15/12/2020 | 9.95p | 10.04p | 9.80p | 9.90p | 369266 |
| 14/12/2020 | 10.25p | 11.00p | 9.80p | 9.95p | 1227500 |
| 11/12/2020 | 9.60p | 10.50p | 9.00p | 9.70p | 1471493 |
| 10/12/2020 | 9.65p | 10.38p | 9.50p | 9.50p | 1860074 |
| 09/12/2020 | 10.13p | 10.13p | 9.30p | 9.50p | 2459686 |
| 08/12/2020 | 10.00p | 10.24p | 9.00p | 10.00p | 5273229 |
| 07/12/2020 | 11.13p | 11.18p | 9.50p | 10.30p | 4760728 |
| 04/12/2020 | 10.63p | 12.00p | 10.63p | 11.50p | 7895775 |
| 03/12/2020 | 10.90p | 11.20p | 10.25p | 10.60p | 8521947 |
| 02/12/2020 | 9.15p | 11.20p | 9.11p | 10.90p | 9924570 |
| 01/12/2020 | 9.85p | 10.00p | 8.80p | 9.15p | 9367824 |
| 30/11/2020 | 7.65p | 11.08p | 7.61p | 9.90p | 16882556 |
| 27/11/2020 | 7.25p | 9.25p | 7.08p | 7.70p | 16948192 |
| 26/11/2020 | 6.30p | 9.50p | 6.22p | 9.50p | 17251838 |
| 25/11/2020 | 6.25p | 6.44p | 6.08p | 6.30p | 1273694 |
| 24/11/2020 | 5.70p | 6.26p | 5.60p | 6.25p | 1334598 |
| 23/11/2020 | 5.85p | 5.85p | 5.61p | 5.70p | 668011 |
| 20/11/2020 | 6.10p | 6.10p | 5.82p | 5.85p | 3098415 |
| 19/11/2020 | 5.90p | 6.14p | 5.81p | 6.10p | 1089362 |
| 18/11/2020 | 5.90p | 6.00p | 5.71p | 5.94p | 1909128 |
| 17/11/2020 | 6.05p | 6.10p | 5.80p | 5.90p | 574345 |
| 16/11/2020 | 5.95p | 6.20p | 5.86p | 6.10p | 1202006 |
| 13/11/2020 | 5.80p | 6.00p | 5.61p | 5.94p | 1806257 |
| 12/11/2020 | 5.90p | 6.00p | 5.51p | 5.75p | 2615121 |
| 10/11/2020 | 5.55p | 5.88p | 5.40p | 5.85p | 2629148 |
| 09/11/2020 | 6.40p | 6.40p | 5.60p | 5.65p | 2442223 |
| 06/11/2020 | 6.60p | 6.69p | 6.30p | 6.40p | 1587038 |
| 05/11/2020 | 7.00p | 7.17p | 6.30p | 6.60p | 4635009 |
| 04/11/2020 | 6.35p | 7.30p | 5.83p | 7.00p | 6821649 |
| 03/11/2020 | 5.40p | 7.23p | 5.40p | 6.30p | 15953466 |
| 02/11/2020 | 4.70p | 5.10p | 4.70p | 5.02p | 5125211 |
| 30/10/2020 | 4.15p | 4.80p | 4.15p | 4.70p | 4971106 |
| 29/10/2020 | 4.05p | 4.26p | 4.02p | 4.15p | 3024240 |
| 28/10/2020 | 3.45p | 4.47p | 3.42p | 4.05p | 8644713 |
| 27/10/2020 | 3.45p | 3.50p | 3.40p | 3.45p | 1488732 |
| 26/10/2020 | 3.30p | 3.50p | 3.29p | 3.45p | 1450168 |
| 23/10/2020 | 3.30p | 3.30p | 3.20p | 3.30p | 378988 |
| 22/10/2020 | 3.35p | 3.40p | 3.20p | 3.30p | 1469863 |
| 21/10/2020 | 3.25p | 3.30p | 3.20p | 3.30p | 534678 |
| 20/10/2020 | 3.25p | 3.30p | 3.20p | 3.25p | 644753 |
| 19/10/2020 | 3.35p | 3.35p | 3.13p | 3.25p | 1094034 |
| 16/10/2020 | 3.35p | 3.35p | 3.30p | 3.35p | 278806 |
| 15/10/2020 | 3.35p | 3.45p | 3.25p | 3.40p | 847599 |
| 14/10/2020 | 3.05p | 3.35p | 3.02p | 3.35p | 1353006 |
| 13/10/2020 | 3.20p | 3.25p | 2.86p | 3.05p | 1528170 |
| 12/10/2020 | 3.38p | 3.40p | 3.12p | 3.37p | 2566649 |
| 09/10/2020 | 3.55p | 3.60p | 3.35p | 3.38p | 1605230 |
| 08/10/2020 | 3.95p | 4.08p | 3.50p | 3.55p | 3378532 |
| 07/10/2020 | 4.05p | 4.30p | 3.80p | 3.85p | 2560919 |
| 06/10/2020 | 3.65p | 4.10p | 3.58p | 4.05p | 1489551 |
| 05/10/2020 | 3.60p | 3.70p | 3.55p | 3.65p | 753386 |
| 02/10/2020 | 3.45p | 3.69p | 3.44p | 3.60p | 1511073 |
| 01/10/2020 | 3.35p | 3.50p | 3.22p | 3.45p | 525004 |
| 30/09/2020 | 3.35p | 3.49p | 3.31p | 3.35p | 173938 |
| 29/09/2020 | 3.35p | 3.46p | 3.27p | 3.35p | 156796 |
| 28/09/2020 | 3.35p | 3.43p | 3.30p | 3.35p | 1178783 |
| 25/09/2020 | 3.40p | 3.40p | 3.35p | 3.35p | 358617 |
| 24/09/2020 | 3.40p | 3.48p | 3.38p | 3.40p | 163326 |
| 23/09/2020 | 3.40p | 3.50p | 3.32p | 3.40p | 253780 |
| 22/09/2020 | 3.60p | 3.60p | 3.33p | 3.40p | 570402 |
| 21/09/2020 | 3.75p | 3.76p | 3.50p | 3.60p | 638452 |
| 18/09/2020 | 3.75p | 3.80p | 3.70p | 3.75p | 749498 |
| 17/09/2020 | 3.75p | 3.80p | 3.71p | 3.75p | 803859 |
| 16/09/2020 | 3.55p | 3.79p | 3.41p | 3.75p | 1591801 |
| 15/09/2020 | 3.65p | 3.79p | 3.52p | 3.55p | 662663 |
| 14/09/2020 | 3.60p | 3.79p | 3.55p | 3.65p | 195886 |
| 11/09/2020 | 3.55p | 3.70p | 3.45p | 3.60p | 458801 |
| 10/09/2020 | 3.55p | 3.66p | 3.40p | 3.55p | 375386 |
| 09/09/2020 | 3.55p | 3.70p | 3.45p | 3.55p | 88390 |
| 08/09/2020 | 3.60p | 3.62p | 3.50p | 3.55p | 645850 |
| 07/09/2020 | 3.65p | 3.65p | 3.50p | 3.60p | 154966 |
| 04/09/2020 | 3.70p | 3.80p | 3.51p | 3.65p | 633117 |
| 03/09/2020 | 3.70p | 3.80p | 3.61p | 3.80p | 409765 |
| 02/09/2020 | 3.70p | 3.75p | 3.65p | 3.70p | 309966 |
| 01/09/2020 | 3.70p | 3.80p | 3.60p | 3.70p | 346646 |
| 31/08/2020 | 3.75p | 3.75p | 3.60p | 3.70p | 451211 |
| 28/08/2020 | 3.75p | 3.75p | 3.60p | 3.70p | 451211 |
| 27/08/2020 | 3.80p | 3.83p | 3.60p | 3.75p | 1055371 |
| 26/08/2020 | 3.80p | 3.84p | 3.70p | 3.80p | 2397939 |
| 25/08/2020 | 3.85p | 3.85p | 3.70p | 3.80p | 390313 |
| 24/08/2020 | 3.85p | 4.00p | 3.76p | 3.85p | 1301697 |
| 21/08/2020 | 3.85p | 3.97p | 3.75p | 3.85p | 661616 |
| 20/08/2020 | 4.00p | 4.04p | 3.71p | 3.85p | 1386013 |
| 19/08/2020 | 4.15p | 4.36p | 3.90p | 4.10p | 947688 |
| 18/08/2020 | 3.60p | 4.30p | 3.50p | 4.15p | 1958876 |
| 17/08/2020 | 3.80p | 3.80p | 3.55p | 3.60p | 1147828 |
| 14/08/2020 | 3.85p | 3.85p | 3.70p | 3.80p | 231824 |
| 13/08/2020 | 3.85p | 3.87p | 3.70p | 3.80p | 644464 |
| 12/08/2020 | 4.10p | 4.10p | 3.73p | 3.85p | 1428365 |
| 11/08/2020 | 4.15p | 4.20p | 3.99p | 4.10p | 2383802 |
| 10/08/2020 | 3.75p | 4.28p | 3.60p | 4.15p | 5823055 |
| 07/08/2020 | 3.45p | 3.87p | 3.45p | 3.75p | 2303475 |
| 06/08/2020 | 3.45p | 3.56p | 3.30p | 3.45p | 1193036 |
| 05/08/2020 | 3.45p | 3.56p | 3.30p | 3.45p | 691288 |
| 04/08/2020 | 3.45p | 3.55p | 3.36p | 3.45p | 361715 |
| 03/08/2020 | 3.35p | 3.59p | 3.32p | 3.50p | 779553 |
| 31/07/2020 | 3.50p | 3.50p | 3.20p | 3.35p | 494920 |
| 30/07/2020 | 3.20p | 3.80p | 3.20p | 3.50p | 5712746 |
| 29/07/2020 | 3.00p | 3.30p | 3.00p | 3.18p | 833150 |
| 28/07/2020 | 2.83p | 3.00p | 2.83p | 3.00p | 868393 |
| 27/07/2020 | 2.80p | 2.89p | 2.76p | 2.83p | 725868 |
| 24/07/2020 | 2.80p | 2.85p | 2.71p | 2.80p | 801292 |
| 23/07/2020 | 2.80p | 2.90p | 2.74p | 2.80p | 531839 |
| 22/07/2020 | 2.65p | 2.80p | 2.57p | 2.80p | 525358 |
| 21/07/2020 | 2.80p | 2.80p | 2.53p | 2.65p | 848582 |
| 20/07/2020 | 2.85p | 2.88p | 2.71p | 2.80p | 567834 |
| 17/07/2020 | 2.70p | 2.90p | 2.63p | 2.89p | 1368414 |
| 16/07/2020 | 2.60p | 2.77p | 2.55p | 2.70p | 895979 |
| 15/07/2020 | 2.65p | 2.67p | 2.53p | 2.60p | 146553 |
| 14/07/2020 | 2.73p | 2.76p | 2.53p | 2.65p | 1130097 |
| 13/07/2020 | 2.73p | 2.74p | 2.66p | 2.73p | 391565 |
| 10/07/2020 | 2.73p | 2.77p | 2.65p | 2.73p | 314360 |
| 09/07/2020 | 2.75p | 2.75p | 2.63p | 2.73p | 1007475 |
| 08/07/2020 | 2.78p | 2.79p | 2.70p | 2.75p | 592877 |
| 07/07/2020 | 2.78p | 2.81p | 2.71p | 2.78p | 177944 |
| 06/07/2020 | 2.80p | 2.86p | 2.71p | 2.78p | 1040272 |
| 03/07/2020 | 2.90p | 2.92p | 2.74p | 2.80p | 1822800 |
| 02/07/2020 | 2.90p | 2.97p | 2.83p | 2.90p | 611178 |
| 01/07/2020 | 2.95p | 3.00p | 2.90p | 2.90p | 376816 |
| 30/06/2020 | 2.95p | 3.00p | 2.90p | 2.95p | 525985 |
| 29/06/2020 | 2.95p | 3.00p | 2.90p | 2.95p | 416632 |
| 26/06/2020 | 3.00p | 3.09p | 2.91p | 2.95p | 811463 |
| 25/06/2020 | 3.00p | 3.05p | 2.90p | 3.00p | 2896850 |
| 24/06/2020 | 3.00p | 3.02p | 2.92p | 3.00p | 441597 |
| 23/06/2020 | 3.05p | 3.20p | 2.90p | 3.00p | 2279868 |
| 22/06/2020 | 2.90p | 3.20p | 2.82p | 3.05p | 3935371 |
| 19/06/2020 | 2.90p | 2.99p | 2.84p | 2.90p | 328400 |
| 18/06/2020 | 2.90p | 3.00p | 2.83p | 2.90p | 200000 |
| 17/06/2020 | 2.90p | 2.94p | 2.90p | 2.90p | 283588 |
| 16/06/2020 | 2.90p | 3.00p | 2.80p | 2.90p | 890668 |
| 15/06/2020 | 2.90p | 2.90p | 2.82p | 2.90p | 179287 |
| 12/06/2020 | 3.15p | 3.25p | 2.80p | 2.95p | 1695039 |
| 11/06/2020 | 3.40p | 3.50p | 3.00p | 3.15p | 2680924 |
| 10/06/2020 | 2.85p | 3.49p | 2.78p | 3.35p | 2159670 |
| 09/06/2020 | 2.65p | 2.98p | 2.65p | 2.85p | 519588 |
| 08/06/2020 | 2.65p | 2.80p | 2.53p | 2.65p | 265467 |
| 05/06/2020 | 2.45p | 2.80p | 2.45p | 2.65p | 669735 |
| 04/06/2020 | 2.30p | 2.59p | 2.24p | 2.45p | 1934068 |
| 03/06/2020 | 2.30p | 2.36p | 2.22p | 2.30p | 690974 |
| 02/06/2020 | 2.30p | 2.40p | 2.20p | 2.30p | 337811 |
| 01/06/2020 | 2.50p | 2.50p | 2.20p | 2.35p | 2193452 |
| 29/05/2020 | 2.60p | 2.60p | 2.50p | 2.50p | 278985 |
| 28/05/2020 | 2.60p | 2.68p | 2.50p | 2.60p | 204550 |
| 27/05/2020 | 2.60p | 2.70p | 2.50p | 2.60p | 206781 |
| 26/05/2020 | 2.70p | 2.85p | 2.51p | 2.60p | 197138 |
| 25/05/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 22/05/2020 | 2.70p | 2.70p | 2.70p | 2.70p | 0 |
| 21/05/2020 | 2.70p | 2.85p | 2.51p | 2.70p | 81595 |
| 20/05/2020 | 2.85p | 2.85p | 2.69p | 2.70p | 776335 |
| 19/05/2020 | 2.85p | 2.91p | 2.72p | 2.85p | 310804 |
| 18/05/2020 | 2.75p | 2.90p | 2.72p | 2.85p | 537857 |
| 15/05/2020 | 2.60p | 2.95p | 2.58p | 2.75p | 938094 |
| 14/05/2020 | 2.60p | 2.70p | 2.52p | 2.60p | 210748 |
| 13/05/2020 | 2.60p | 2.70p | 2.55p | 2.60p | 348850 |
| 12/05/2020 | 2.75p | 2.75p | 2.60p | 2.60p | 503093 |
| 11/05/2020 | 2.95p | 3.00p | 2.51p | 2.65p | 1338472 |
| 08/05/2020 | 3.10p | 3.15p | 2.90p | 3.00p | 2062720 |
| 07/05/2020 | 3.10p | 3.15p | 2.90p | 3.00p | 2062720 |
| 06/05/2020 | 2.65p | 3.30p | 2.63p | 3.10p | 3732008 |
| 05/05/2020 | 2.10p | 2.75p | 2.10p | 2.65p | 5380767 |
| 04/05/2020 | 1.90p | 2.20p | 1.90p | 2.10p | 1487181 |
| 01/05/2020 | 2.00p | 2.08p | 1.83p | 1.90p | 210889 |
| 30/04/2020 | 2.10p | 2.13p | 1.93p | 2.00p | 102360 |
| 29/04/2020 | 2.00p | 2.17p | 2.00p | 2.00p | 543411 |
| 28/04/2020 | 2.00p | 2.20p | 1.81p | 2.05p | 983728 |
| 27/04/2020 | 1.90p | 2.00p | 1.81p | 2.00p | 310746 |
| 24/04/2020 | 1.90p | 1.90p | 1.85p | 1.90p | 1263 |
| 23/04/2020 | 1.90p | 2.00p | 1.85p | 1.90p | 432311 |
| 22/04/2020 | 1.90p | 1.90p | 1.80p | 1.90p | 136158 |
| 21/04/2020 | 1.90p | 1.98p | 1.81p | 1.90p | 438490 |
| 20/04/2020 | 1.85p | 1.97p | 1.80p | 1.90p | 1431267 |
| 17/04/2020 | 1.90p | 1.90p | 1.75p | 1.85p | 1467398 |
| 16/04/2020 | 1.95p | 2.02p | 1.82p | 1.90p | 1302196 |
| 15/04/2020 | 1.65p | 2.25p | 1.65p | 1.95p | 3503304 |
| 14/04/2020 | 1.65p | 1.74p | 1.50p | 1.65p | 674180 |
| 13/04/2020 | 1.60p | 1.69p | 1.41p | 1.65p | 1486035 |
| 10/04/2020 | 1.60p | 1.69p | 1.41p | 1.65p | 1486035 |
| 09/04/2020 | 1.60p | 1.69p | 1.41p | 1.65p | 1486035 |
| 08/04/2020 | 1.65p | 1.70p | 1.60p | 1.60p | 475575 |
| 07/04/2020 | 1.65p | 1.65p | 1.60p | 1.65p | 508629 |
| 06/04/2020 | 1.70p | 1.75p | 1.50p | 1.65p | 1126153 |
| 03/04/2020 | 1.70p | 1.80p | 1.70p | 1.70p | 106433 |
| 02/04/2020 | 1.60p | 1.77p | 1.50p | 1.70p | 1437040 |
| 01/04/2020 | 1.45p | 1.70p | 1.42p | 1.60p | 361911 |
| 31/03/2020 | 1.45p | 1.60p | 1.40p | 1.45p | 1310546 |
| 30/03/2020 | 1.70p | 1.90p | 1.35p | 1.45p | 3652362 |
| 27/03/2020 | 1.90p | 2.05p | 1.70p | 1.90p | 279582 |
| 26/03/2020 | 1.90p | 1.95p | 1.70p | 1.90p | 329434 |
| 25/03/2020 | 1.75p | 1.98p | 1.75p | 1.90p | 265931 |
| 24/03/2020 | 1.75p | 1.90p | 1.62p | 1.75p | 211012 |
| 23/03/2020 | 1.80p | 1.87p | 1.70p | 1.75p | 128639 |
| 20/03/2020 | 1.80p | 1.96p | 1.80p | 1.85p | 339528 |
| 19/03/2020 | 1.80p | 1.80p | 1.60p | 1.80p | 133648 |
| 18/03/2020 | 1.90p | 1.94p | 1.70p | 1.80p | 131213 |
| 17/03/2020 | 2.00p | 2.10p | 1.82p | 1.90p | 370671 |
| 16/03/2020 | 2.10p | 2.15p | 1.90p | 2.00p | 1719364 |
*Close Price adjusted for both dividends and splits