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
06/06/2019 5.40p 8.70p 5.40p 6.20p 30536598
05/06/2019 5.75p 5.89p 4.94p 5.40p 7734737
04/06/2019 7.45p 7.70p 5.60p 5.75p 16503279
03/06/2019 6.65p 8.70p 6.61p 7.60p 21683636
31/05/2019 4.63p 7.30p 4.63p 6.60p 20528718
30/05/2019 4.25p 5.28p 4.25p 4.60p 9111779
29/05/2019 3.25p 4.70p 3.25p 4.25p 9301954
28/05/2019 3.25p 3.45p 3.25p 3.38p 560863
24/05/2019 3.80p 3.80p 3.11p 3.25p 1984976
23/05/2019 3.75p 4.15p 3.60p 3.80p 2552547
22/05/2019 2.53p 4.39p 2.53p 3.60p 10890326
21/05/2019 2.53p 2.59p 2.50p 2.53p 392103
20/05/2019 2.38p 2.53p 2.33p 2.53p 151375
17/05/2019 2.38p 2.38p 2.25p 2.38p 104033
16/05/2019 2.40p 2.41p 2.30p 2.38p 515000
15/05/2019 2.38p 2.40p 2.38p 2.40p 10000
14/05/2019 2.50p 2.50p 2.25p 2.38p 28926
13/05/2019 2.50p 2.50p 2.50p 2.50p 0
10/05/2019 2.50p 2.50p 2.50p 2.50p 0
09/05/2019 2.50p 2.65p 2.32p 2.50p 32421
08/05/2019 2.38p 2.70p 2.33p 2.40p 384114
07/05/2019 2.38p 2.45p 2.27p 2.38p 330229
03/05/2019 2.38p 2.48p 2.28p 2.38p 6816
02/05/2019 2.25p 2.42p 2.25p 2.38p 112500
01/05/2019 2.38p 2.38p 2.02p 2.25p 2250420
30/04/2019 2.38p 2.38p 2.26p 2.38p 9000
29/04/2019 2.58p 2.58p 2.00p 2.38p 264784
26/04/2019 2.58p 2.60p 2.45p 2.58p 221144
25/04/2019 2.58p 2.58p 2.40p 2.58p 80645
24/04/2019 2.70p 2.76p 2.25p 2.58p 1127756
23/04/2019 1.88p 2.90p 1.88p 2.70p 2293898
18/04/2019 1.88p 1.93p 1.76p 1.88p 9200
17/04/2019 1.88p 1.88p 1.88p 1.88p 0
16/04/2019 1.88p 1.88p 1.76p 1.88p 4000
15/04/2019 1.88p 1.95p 1.76p 1.88p 51350
12/04/2019 1.88p 1.95p 1.88p 1.88p 29440
11/04/2019 1.88p 1.98p 1.83p 1.88p 70126
10/04/2019 1.88p 1.98p 1.88p 1.88p 59497
09/04/2019 1.88p 2.00p 1.88p 1.88p 85537
08/04/2019 1.88p 2.00p 1.88p 1.88p 99002
05/04/2019 1.75p 2.00p 1.75p 1.88p 320000
04/04/2019 1.75p 1.95p 1.55p 1.75p 468639
03/04/2019 1.75p 2.00p 1.57p 1.75p 3143178
02/04/2019 1.75p 2.00p 1.57p 1.75p 7112
01/04/2019 1.75p 1.75p 1.60p 1.75p 43351
29/03/2019 1.88p 1.88p 1.57p 1.75p 461091
28/03/2019 1.88p 1.88p 1.76p 1.88p 55000
27/03/2019 1.88p 1.88p 1.75p 1.88p 141303
26/03/2019 1.88p 1.88p 1.85p 1.88p 80435
25/03/2019 1.88p 1.88p 1.76p 1.88p 87264
22/03/2019 1.88p 1.94p 1.76p 1.88p 88309
21/03/2019 1.88p 1.95p 1.76p 1.88p 751574
20/03/2019 1.88p 1.94p 1.75p 1.88p 55200
19/03/2019 1.88p 2.00p 1.76p 1.88p 82470
18/03/2019 2.03p 2.03p 1.80p 1.88p 555567
15/03/2019 2.03p 2.03p 1.82p 2.03p 326105
14/03/2019 2.03p 2.04p 2.02p 2.03p 99444
13/03/2019 2.03p 2.24p 2.03p 2.03p 104000
12/03/2019 2.20p 2.20p 2.00p 2.03p 101415
11/03/2019 2.20p 2.29p 2.12p 2.20p 42402
08/03/2019 2.20p 2.29p 2.12p 2.20p 62720
07/03/2019 2.20p 2.30p 2.13p 2.20p 87361
06/03/2019 2.20p 2.36p 2.20p 2.20p 120000
05/03/2019 2.20p 2.20p 2.20p 2.20p 0
04/03/2019 2.20p 2.30p 2.12p 2.20p 142956
01/03/2019 2.20p 2.32p 2.11p 2.20p 566470
28/02/2019 2.20p 2.32p 2.01p 2.20p 761306
27/02/2019 2.40p 2.40p 2.12p 2.15p 828960
26/02/2019 2.88p 2.88p 2.30p 2.40p 905419
25/02/2019 2.88p 2.90p 2.76p 2.88p 16796
22/02/2019 2.90p 2.90p 2.80p 2.88p 100000
21/02/2019 2.90p 2.90p 2.81p 2.90p 37917
20/02/2019 2.88p 2.90p 2.80p 2.80p 523500
19/02/2019 2.88p 2.88p 2.76p 2.88p 1880
18/02/2019 2.88p 2.97p 2.76p 2.88p 331275
15/02/2019 2.88p 3.00p 2.76p 2.88p 23585
14/02/2019 3.08p 3.10p 2.83p 2.88p 3150139
13/02/2019 3.30p 3.30p 3.08p 3.08p 266390
12/02/2019 3.35p 3.35p 3.16p 3.30p 100306
11/02/2019 3.35p 3.38p 3.16p 3.35p 30475
08/02/2019 3.18p 3.40p 3.00p 3.10p 98077
07/02/2019 2.55p 3.25p 2.52p 3.18p 1892547
06/02/2019 2.55p 2.60p 2.54p 2.55p 572247
05/02/2019 3.05p 3.05p 2.55p 2.55p 2521495
04/02/2019 3.05p 3.30p 2.80p 3.00p 304240
01/02/2019 3.35p 3.35p 2.83p 3.05p 1278468
31/01/2019 3.85p 3.85p 3.15p 3.35p 1347062
30/01/2019 3.90p 3.90p 3.80p 3.90p 57120
29/01/2019 3.90p 3.90p 3.83p 3.90p 46109
28/01/2019 3.90p 3.90p 3.80p 3.90p 394693
25/01/2019 3.90p 3.90p 3.80p 3.90p 154211
24/01/2019 3.90p 3.90p 3.65p 3.90p 356505
23/01/2019 3.90p 3.92p 3.80p 3.90p 241804
22/01/2019 4.00p 4.17p 3.85p 3.90p 1101363
21/01/2019 4.10p 4.13p 3.82p 4.00p 605078
18/01/2019 4.10p 4.10p 4.05p 4.10p 13000
17/01/2019 4.10p 4.10p 4.10p 4.10p 0
16/01/2019 4.10p 4.10p 4.00p 4.10p 136455
15/01/2019 4.10p 4.10p 4.08p 4.10p 55419
14/01/2019 4.10p 4.10p 4.10p 4.10p 0
11/01/2019 4.10p 4.10p 4.00p 4.10p 38899
10/01/2019 4.10p 4.20p 4.00p 4.10p 660062
09/01/2019 4.10p 4.11p 4.10p 4.10p 70659
08/01/2019 4.10p 4.12p 4.10p 4.10p 18000
07/01/2019 4.10p 4.12p 3.80p 4.10p 289360
04/01/2019 4.10p 4.10p 4.00p 4.10p 100000
03/01/2019 4.10p 4.20p 4.00p 4.10p 180041
02/01/2019 4.25p 4.25p 4.00p 4.25p 207509
31/12/2018 4.25p 4.35p 4.23p 4.25p 189044
28/12/2018 4.25p 4.34p 4.10p 4.25p 30523
27/12/2018 4.25p 4.25p 4.10p 4.25p 115834
24/12/2018 4.25p 4.34p 4.25p 4.25p 10000
21/12/2018 4.25p 4.35p 4.10p 4.20p 368771
20/12/2018 4.65p 4.65p 4.21p 4.25p 632851
19/12/2018 5.00p 5.00p 4.65p 4.65p 127502
18/12/2018 5.20p 5.20p 4.80p 5.00p 249129
17/12/2018 5.00p 5.40p 5.00p 5.20p 645423
14/12/2018 4.88p 4.88p 4.75p 4.88p 89912
13/12/2018 4.75p 4.90p 4.50p 4.88p 175811
12/12/2018 4.75p 4.90p 4.60p 4.75p 134439
11/12/2018 4.75p 4.89p 4.58p 4.75p 103636
10/12/2018 4.75p 4.75p 4.75p 4.75p 0
07/12/2018 4.75p 4.89p 4.58p 4.75p 12564
06/12/2018 4.75p 4.75p 4.75p 4.75p 0
05/12/2018 4.75p 4.89p 4.58p 4.75p 40259
04/12/2018 4.75p 4.89p 4.55p 4.75p 75374
03/12/2018 4.75p 4.75p 4.50p 4.75p 380141
30/11/2018 4.75p 4.75p 4.50p 4.50p 151087
29/11/2018 4.75p 4.75p 4.53p 4.75p 153412
28/11/2018 4.75p 4.75p 4.50p 4.75p 148901
27/11/2018 4.75p 4.75p 4.75p 4.75p 0
26/11/2018 4.85p 4.85p 4.60p 4.75p 231999
23/11/2018 4.85p 4.85p 4.80p 4.85p 238962
22/11/2018 4.85p 4.85p 4.70p 4.70p 100000
21/11/2018 4.85p 4.85p 4.85p 4.85p 0
20/11/2018 4.85p 4.88p 4.60p 4.85p 95499
19/11/2018 5.20p 5.20p 4.70p 4.85p 80587
16/11/2018 5.20p 5.20p 5.20p 5.20p 0
15/11/2018 5.25p 5.25p 5.00p 5.20p 97439
14/11/2018 5.25p 5.35p 5.00p 5.25p 28114
13/11/2018 5.25p 5.25p 5.00p 5.25p 34131
12/11/2018 5.60p 5.78p 5.00p 5.25p 333460
09/11/2018 5.60p 5.80p 5.30p 5.60p 624155
08/11/2018 4.50p 5.93p 4.50p 5.60p 720937
07/11/2018 4.50p 4.55p 4.40p 4.50p 758553
06/11/2018 4.55p 4.55p 4.41p 4.50p 494837
05/11/2018 4.60p 4.60p 4.50p 4.55p 432429
02/11/2018 4.68p 4.70p 4.50p 4.60p 600900
01/11/2018 4.90p 5.00p 4.60p 4.68p 1838863
31/10/2018 4.90p 5.00p 4.80p 4.90p 1040480
30/10/2018 8.30p 8.30p 4.82p 5.00p 4775955
29/10/2018 9.65p 9.65p 9.41p 9.65p 92271
26/10/2018 9.65p 9.67p 9.41p 9.65p 329039
25/10/2018 9.62p 9.65p 9.35p 9.65p 1552000
24/10/2018 9.62p 9.62p 9.25p 9.62p 66191
23/10/2018 9.62p 9.62p 9.24p 9.62p 158190
22/10/2018 9.62p 10.00p 9.24p 9.62p 163095
19/10/2018 9.62p 9.62p 9.24p 9.62p 155815
18/10/2018 9.62p 9.62p 9.62p 9.62p 0
17/10/2018 9.62p 9.62p 9.30p 9.62p 53898
16/10/2018 9.50p 9.62p 9.44p 9.62p 1155755
15/10/2018 9.50p 9.74p 9.20p 9.74p 35646
12/10/2018 9.50p 9.58p 9.15p 9.50p 218537
11/10/2018 9.75p 10.00p 9.20p 9.50p 564373
10/10/2018 10.03p 10.03p 9.85p 9.90p 171829
09/10/2018 10.40p 10.40p 9.80p 10.03p 111810
08/10/2018 10.40p 10.40p 10.00p 10.40p 89000
05/10/2018 10.40p 10.40p 10.00p 10.40p 97524
04/10/2018 10.40p 10.40p 10.10p 10.40p 50000
03/10/2018 10.40p 10.40p 10.18p 10.40p 42261
02/10/2018 10.25p 10.40p 10.05p 10.40p 46686
01/10/2018 10.38p 10.38p 10.00p 10.25p 315437
28/09/2018 10.38p 10.42p 10.30p 10.38p 154540
27/09/2018 10.38p 10.50p 10.27p 10.38p 684882
26/09/2018 10.65p 10.65p 10.05p 10.38p 331324
25/09/2018 10.65p 10.65p 10.25p 10.65p 168855
24/09/2018 10.65p 10.65p 10.52p 10.65p 66709
21/09/2018 10.65p 10.80p 10.50p 10.65p 295032
20/09/2018 10.65p 10.80p 10.52p 10.65p 681320
19/09/2018 11.45p 11.72p 10.50p 10.65p 617696
18/09/2018 11.25p 11.60p 11.15p 11.45p 40531
17/09/2018 11.75p 11.75p 11.15p 11.25p 152752
14/09/2018 11.75p 11.75p 11.62p 11.75p 10976
13/09/2018 11.75p 11.75p 11.50p 11.75p 12953
12/09/2018 11.75p 11.75p 11.52p 11.75p 25583
11/09/2018 11.75p 11.75p 11.67p 11.75p 25604
10/09/2018 11.75p 11.75p 11.50p 11.75p 117386
07/09/2018 11.75p 11.75p 11.50p 11.50p 47745
06/09/2018 12.00p 12.00p 11.50p 11.75p 75507
05/09/2018 12.00p 12.00p 11.52p 12.00p 65402
04/09/2018 11.88p 12.00p 11.61p 12.00p 34500
03/09/2018 11.88p 12.00p 11.61p 12.00p 102207
31/08/2018 11.88p 11.91p 11.88p 11.88p 23067
30/08/2018 12.00p 12.00p 11.52p 11.88p 150997
29/08/2018 12.00p 12.24p 11.52p 12.00p 334000
28/08/2018 11.70p 12.34p 11.57p 12.00p 210190
24/08/2018 11.75p 11.84p 11.60p 11.70p 124002
23/08/2018 12.25p 12.25p 11.60p 11.75p 266697
22/08/2018 12.25p 12.25p 12.00p 12.25p 69078
21/08/2018 12.25p 12.25p 12.00p 12.25p 365000

*Close Price adjusted for both dividends and splits