UK markets open in 4 hours 33 minutes

Reabold Resources plc (RBD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0675-0.0025 (-3.57%)
At close: 04:26PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20240.07800.07700.06700.06800.068023,860,243
30 Apr 20240.08300.08200.07000.07000.070022,737,875
29 Apr 20240.08300.08100.08000.08300.083024,411,150
26 Apr 20240.08300.08400.08100.08300.08305,370,575
25 Apr 20240.08300.08400.08100.08300.083034,504,609
24 Apr 20240.08300.08400.08000.08300.083020,322,032
23 Apr 20240.08500.08800.08000.08300.083055,727,144
22 Apr 20240.08300.09500.08000.08500.085045,503,938
19 Apr 20240.09000.09100.08200.08300.083022,029,771
18 Apr 20240.08300.09500.08400.09000.090073,730,390
17 Apr 20240.07800.09200.07900.08300.083079,716,166
16 Apr 20240.06500.08000.06500.07800.078064,690,116
15 Apr 20240.06500.06900.06100.06500.065026,257,196
12 Apr 20240.06500.06900.06500.06500.06501,268,921
11 Apr 20240.06500.06500.06500.06500.06508,200,682
10 Apr 20240.06500.06900.06400.06500.065032,321,288
09 Apr 20240.06500.07000.06400.06500.065024,382,210
08 Apr 20240.06300.06800.06000.06500.065030,116,058
05 Apr 20240.06300.06400.06000.06300.063024,288,416
04 Apr 20240.06500.06000.06000.06300.063024,854,437
03 Apr 20240.06500.06900.06200.06500.065017,716,748
02 Apr 20240.06300.06900.06000.06500.065031,228,562
28 Mar 20240.06300.06200.06100.06300.06306,230,133
27 Mar 20240.06300.06200.06200.06300.06302,552,338
26 Mar 20240.06300.06300.06000.06300.06303,278,288
25 Mar 20240.06300.06000.06000.06300.06301,000
22 Mar 20240.06300.06500.06000.06300.063023,883,855
21 Mar 20240.06300.06500.06000.06300.06306,021,994
20 Mar 20240.06300.06300.06200.06300.06307,205,816
19 Mar 20240.06300.06300.06300.06300.0630406,544
18 Mar 20240.06300.06300.06100.06300.063011,085,912
15 Mar 20240.06300.06300.06100.06300.06302,069,388
14 Mar 20240.06300.06400.06000.06300.06306,037,657
13 Mar 20240.06200.06400.06000.06300.063016,339,718
12 Mar 20240.06200.06300.06200.06200.06203,406,308
11 Mar 20240.06300.06500.06000.06200.062029,736,426
08 Mar 20240.06800.06700.06500.06300.063011,889,440
07 Mar 20240.06800.06900.06500.06800.068044,524,687
06 Mar 20240.06800.07000.06000.06800.068038,376,534
05 Mar 20240.07300.07400.07000.07000.070056,025,754
04 Mar 20240.07300.07500.07400.07300.0730219,679
01 Mar 20240.07500.07800.07300.07300.073035,727,306
29 Feb 20240.08000.08000.07500.07500.075014,796,649
28 Feb 20240.08300.08400.08000.08000.080017,088,312
27 Feb 20240.08000.08500.08000.08300.083039,950,085
26 Feb 20240.07800.08400.07600.07800.078031,766,484
23 Feb 20240.07800.07800.07500.07800.078016,676,599
22 Feb 20240.07800.07800.07600.07800.078010,435,141
21 Feb 20240.07800.07900.07500.07800.078013,528,150
20 Feb 20240.08300.08200.07600.07800.078022,941,578
19 Feb 20240.08300.08500.08200.08300.0830113,128
16 Feb 20240.08300.08200.08200.08300.0830218,105
15 Feb 20240.08300.08000.08000.08300.08301,000,000
14 Feb 20240.08300.08500.08200.08300.08301,364,763
13 Feb 20240.08500.08200.08000.08300.083010,356,874
12 Feb 20240.08500.08700.08200.08500.08509,672,202
09 Feb 20240.08300.08500.08000.08500.085012,795,787
08 Feb 20240.08500.08600.08300.08300.083032,711,890
07 Feb 20240.08500.08700.08100.08500.08506,574,864
06 Feb 20240.08500.08700.08300.08500.08502,796,873
05 Feb 20240.08500.08500.08000.08500.08507,818,378
02 Feb 20240.08500.08700.08000.08500.085018,815,285
01 Feb 20240.08500.08500.08300.08500.0850335,953
31 Jan 20240.08500.08500.08300.08500.08506,243,611
30 Jan 20240.08500.08500.08000.08500.085015,619,503
29 Jan 20240.08500.08600.08200.08500.085011,359,392
26 Jan 20240.08800.08800.08300.08500.085048,335,796
25 Jan 20240.08800.08800.08500.08800.08806,430,700
24 Jan 20240.08500.08900.08100.08800.088027,385,788
23 Jan 20240.08500.08500.08100.08500.0850208,057,851
22 Jan 20240.08800.08800.08100.08500.085043,624,554
19 Jan 20240.09300.09500.08500.08800.088056,301,612
18 Jan 20240.09300.10500.08700.09300.093068,237,678
17 Jan 20240.08500.09500.07700.09000.0900121,716,806
16 Jan 20240.08500.08700.08300.08500.085019,433,116
15 Jan 20240.08600.08600.08200.08500.08504,221,131
12 Jan 20240.08500.08800.08300.08500.085062,202,862
11 Jan 20240.08300.09000.08100.08400.084071,719,727
10 Jan 20240.08300.09400.07700.08400.0840227,758,673
09 Jan 20240.08300.08200.08000.08000.0800218,027,247
08 Jan 20240.09300.09000.08000.08400.0840120,577,465
05 Jan 20240.09800.09500.09000.09300.093028,489,460
04 Jan 20240.10800.10700.10000.10000.100018,501,389
03 Jan 20240.10800.10800.10500.10600.106035,601,982
02 Jan 20240.10800.11000.10500.10800.108024,479,223
29 Dec 20230.10800.11000.10700.10800.108010,315,546
28 Dec 20230.11800.11700.10700.10800.108033,485,499
27 Dec 20230.11800.11700.11600.11800.118027,835,155
22 Dec 20230.11800.12000.11600.11600.11606,670,636
21 Dec 20230.11800.11900.11600.11800.118028,899,018
20 Dec 20230.12000.11800.11500.11800.118090,926,872
19 Dec 20230.11800.12000.11800.11800.11809,792,832
18 Dec 20230.11800.12000.11500.11800.118037,485,674
15 Dec 20230.12000.11600.11500.11800.11808,027,207
14 Dec 20230.11800.11700.11500.11800.118043,980,680
13 Dec 20230.11500.12000.11600.11800.118048,448,003
12 Dec 20230.11300.11400.11100.11300.113010,554,439
11 Dec 20230.11500.11900.11100.11300.113022,594,414
08 Dec 20230.11300.11500.11000.11300.113086,022,418
07 Dec 20230.11300.11300.10500.11300.1130140,439,744
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...