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
02/10/2019 2.80p 2.89p 2.71p 2.80p 80816
01/10/2019 2.80p 2.90p 2.78p 2.80p 58466
30/09/2019 3.05p 3.05p 2.80p 2.80p 1283094
27/09/2019 3.05p 3.10p 2.91p 3.05p 752742
26/09/2019 2.85p 3.07p 2.85p 3.05p 885553
25/09/2019 2.85p 2.90p 2.77p 2.85p 2414457
24/09/2019 2.80p 2.90p 2.70p 2.80p 445001
23/09/2019 2.85p 2.98p 2.70p 2.80p 1271006
20/09/2019 3.00p 3.00p 2.80p 2.85p 445537
19/09/2019 2.95p 3.10p 2.80p 2.95p 605105
18/09/2019 3.00p 3.03p 2.83p 2.95p 273968
17/09/2019 3.00p 3.07p 2.92p 3.00p 453904
16/09/2019 3.00p 3.10p 2.98p 3.00p 134035
13/09/2019 3.00p 3.09p 2.98p 3.00p 33788
12/09/2019 3.15p 3.15p 2.97p 3.03p 169439
11/09/2019 3.05p 3.15p 2.96p 3.05p 153608
10/09/2019 3.05p 3.17p 2.99p 3.05p 644580
09/09/2019 3.05p 3.20p 2.98p 3.05p 231530
06/09/2019 3.10p 3.20p 3.00p 3.05p 100713
05/09/2019 3.15p 3.30p 3.00p 3.10p 447446
04/09/2019 3.20p 3.28p 3.06p 3.15p 55495
03/09/2019 3.20p 3.35p 3.00p 3.20p 2383508
02/09/2019 3.08p 3.28p 2.97p 3.20p 724716
30/08/2019 2.95p 3.18p 2.92p 3.08p 1253353
29/08/2019 2.95p 3.07p 2.83p 2.95p 836423
28/08/2019 2.75p 3.10p 2.30p 2.95p 5784339
27/08/2019 3.15p 3.29p 3.11p 3.25p 387894
23/08/2019 3.45p 3.45p 2.92p 3.15p 985687
22/08/2019 3.45p 3.50p 3.29p 3.45p 121680
21/08/2019 3.45p 3.57p 3.29p 3.45p 547701
20/08/2019 3.45p 3.70p 3.28p 3.45p 1233403
19/08/2019 3.45p 3.50p 3.26p 3.45p 1018014
16/08/2019 3.25p 3.70p 3.25p 3.45p 2103476
15/08/2019 3.10p 3.28p 3.00p 3.02p 856452
14/08/2019 3.15p 3.15p 2.93p 3.10p 1249505
13/08/2019 3.30p 3.30p 3.00p 3.15p 1753001
12/08/2019 3.30p 3.30p 3.11p 3.30p 1533382
09/08/2019 3.30p 3.42p 3.10p 3.30p 1603489
08/08/2019 3.45p 3.52p 3.20p 3.30p 2583631
07/08/2019 3.60p 3.80p 3.34p 3.45p 3960224
06/08/2019 3.40p 3.80p 3.40p 3.60p 12347277
05/08/2019 3.35p 3.48p 3.07p 3.40p 5091548
02/08/2019 2.90p 3.79p 2.90p 3.30p 19774444
01/08/2019 2.88p 3.00p 2.84p 2.90p 1485478
31/07/2019 2.85p 2.95p 2.73p 2.83p 1868298
30/07/2019 2.65p 3.10p 2.61p 2.90p 6095786
29/07/2019 2.70p 2.74p 2.60p 2.65p 1419376
26/07/2019 2.70p 2.72p 2.65p 2.70p 464774
25/07/2019 2.70p 2.71p 2.65p 2.70p 511251
24/07/2019 2.85p 2.85p 2.60p 2.70p 765126
23/07/2019 2.73p 2.90p 2.70p 2.85p 3024950
22/07/2019 2.85p 2.85p 2.65p 2.73p 1544856
19/07/2019 2.90p 2.90p 2.80p 2.85p 1822581
18/07/2019 2.90p 2.90p 2.80p 2.90p 472203
17/07/2019 2.90p 3.00p 2.81p 2.90p 1496602
16/07/2019 2.95p 2.95p 2.82p 2.90p 1280996
15/07/2019 2.95p 2.95p 2.80p 2.95p 1492449
12/07/2019 2.95p 3.00p 2.80p 2.95p 763966
11/07/2019 2.98p 3.00p 2.81p 2.95p 653139
10/07/2019 2.98p 2.98p 2.90p 2.98p 619932
09/07/2019 2.98p 3.00p 2.91p 2.98p 657771
08/07/2019 2.95p 2.99p 2.87p 2.98p 981820
05/07/2019 3.03p 3.03p 2.70p 2.95p 1863174
04/07/2019 3.15p 3.15p 3.00p 3.05p 2645221
03/07/2019 3.25p 3.25p 3.00p 3.15p 4300682
02/07/2019 3.70p 3.89p 3.62p 3.80p 438947
01/07/2019 3.95p 4.15p 3.73p 3.80p 1065195
28/06/2019 4.35p 4.35p 3.84p 4.05p 1309654
27/06/2019 4.15p 4.70p 4.02p 4.30p 1672612
26/06/2019 4.45p 4.90p 4.03p 4.40p 2946979
25/06/2019 3.80p 4.95p 3.73p 4.45p 4009260
24/06/2019 3.93p 3.99p 3.52p 3.80p 1116707
21/06/2019 4.10p 4.13p 3.82p 3.99p 916253
20/06/2019 4.35p 4.35p 4.00p 4.10p 2701446
19/06/2019 4.80p 4.86p 4.10p 4.35p 3012194
18/06/2019 4.70p 5.16p 4.54p 4.80p 2596481
17/06/2019 5.15p 5.29p 4.60p 4.80p 1780941
14/06/2019 4.85p 6.00p 4.85p 5.15p 6885560
13/06/2019 5.65p 5.78p 4.82p 4.95p 3863187
12/06/2019 6.10p 6.20p 5.50p 5.65p 2628541
11/06/2019 6.65p 6.80p 5.91p 6.10p 3583551
10/06/2019 6.65p 7.16p 6.30p 6.65p 5300999
07/06/2019 6.25p 7.50p 6.20p 7.15p 11851274
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

*Close Price adjusted for both dividends and splits