UK markets close in 43 minutes

Reabold Resources plc (RBD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.5990-0.0160 (-2.60%)
As of 3:29PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20210.60700.61000.59250.59900.599027,694,700
17 Jun 2021------
16 Jun 20210.62000.62400.61000.61500.615015,655,687
15 Jun 20210.62500.62900.61000.62000.620020,080,987
14 Jun 20210.65500.65700.62400.62500.625016,149,336
11 Jun 20210.62000.66900.61300.65500.655024,394,969
10 Jun 20210.63000.64200.62100.62000.62005,285,984
09 Jun 20210.64500.64100.61400.62000.620022,786,222
08 Jun 20210.67000.67500.64000.64500.645014,813,663
07 Jun 20210.61000.67800.61000.67500.675055,325,824
04 Jun 20210.60500.61500.59000.61000.610022,359,623
03 Jun 20210.61000.61300.60000.60500.605020,617,155
02 Jun 20210.62000.62300.60000.61000.610046,439,177
01 Jun 20210.64000.64600.61100.62000.620027,820,043
28 May 20210.65500.66900.63000.64000.640012,224,076
27 May 20210.68000.68300.64000.65500.655038,720,713
26 May 20210.69000.69500.67000.67500.675017,200,585
25 May 20210.71500.72500.68000.69000.690028,328,310
24 May 20210.70000.72000.69000.71500.715055,993,988
21 May 20210.72500.82400.68600.70000.700032,497,337
20 May 20210.72000.74100.71000.72500.725059,303,859
19 May 20210.66500.73000.67000.72000.720043,577,557
18 May 20210.64500.68000.63300.66000.660042,340,605
17 May 20210.64500.65000.64000.64500.645032,636,367
14 May 20210.65000.66000.64000.64500.645068,799,325
13 May 20210.66500.67000.64000.65000.650041,493,488
12 May 20210.67500.67900.67000.67000.670044,340,926
11 May 20210.68500.68500.66200.67500.675046,789,309
10 May 20210.71500.73000.68000.68500.685024,646,432
07 May 20210.73500.72500.70000.70500.705020,777,653
06 May 20210.75500.75500.72100.74000.740027,372,293
05 May 20210.72500.77300.72100.75500.7550140,448,884
04 May 20210.71000.73900.69400.72500.725035,964,139
30 Apr 20210.67500.70000.67600.71000.710014,594,057
29 Apr 20210.69000.69700.67000.67500.675016,036,433
28 Apr 20210.70000.71900.68400.69000.690020,941,910
27 Apr 20210.72000.71300.68000.70000.700034,084,816
26 Apr 20210.65000.76000.64800.71500.7150146,953,274
23 Apr 20210.64000.66900.63900.65000.650039,605,605
22 Apr 20210.63500.64800.61600.64000.640038,171,171
21 Apr 20210.62500.65800.62300.63500.635046,057,706
20 Apr 20210.66500.69000.62000.62500.625078,044,964
19 Apr 20210.67500.67500.65100.66000.660010,830,365
16 Apr 20210.71500.71000.67000.67500.675074,466,829
15 Apr 20210.72500.72300.71000.71500.715029,148,703
14 Apr 20210.78500.78000.71000.72500.725065,700,415
13 Apr 20210.83000.84000.75100.78500.785073,920,656
12 Apr 20210.79500.87100.80000.83000.8300176,181,108
09 Apr 20210.69000.82000.68100.79500.7950203,759,713
08 Apr 20210.65000.70000.64100.70000.7000100,694,038
07 Apr 20210.63500.66000.62000.65000.650048,355,354
06 Apr 20210.61000.65000.60000.63500.635050,559,968
01 Apr 20210.58500.61400.58300.60500.605023,698,805
31 Mar 20210.57500.61900.57300.58500.585021,973,500
30 Mar 20210.62000.62900.57000.57500.575035,378,451
29 Mar 20210.60000.61000.59000.59500.595016,844,001
26 Mar 20210.59500.60900.59000.60000.600041,167,487
25 Mar 20210.64000.65000.59900.59500.595032,137,666
24 Mar 20210.69000.68300.61100.64000.640052,484,970
23 Mar 20210.70000.71400.68000.69000.690020,173,067
22 Mar 20210.67500.72000.67900.70000.700041,501,068
19 Mar 20210.65000.70000.64100.68500.6850101,194,470
18 Mar 20210.63500.64800.62000.65000.650019,225,846
17 Mar 20210.61000.65000.60000.63000.630067,056,882
16 Mar 20210.57500.61800.57800.61000.610096,625,290
15 Mar 20210.56500.59000.55000.57500.575037,914,108
12 Mar 20210.54500.57400.53000.56500.565039,509,485
11 Mar 20210.55500.56000.50000.54500.545025,088,924
10 Mar 20210.55500.56000.55000.55500.555011,134,709
09 Mar 20210.57000.58000.55000.55500.555026,284,168
08 Mar 20210.56500.58000.55200.57000.570012,531,144
05 Mar 20210.56000.57500.55000.56500.565013,754,007
04 Mar 20210.56000.56500.55100.56000.56006,450,742
03 Mar 20210.55500.56800.55000.56000.560029,403,861
02 Mar 20210.55500.56000.55000.55500.555013,518,823
01 Mar 20210.57000.57300.55000.56000.56009,585,766
26 Feb 20210.58000.59400.56000.57000.570024,959,103
25 Feb 20210.57500.60000.57200.58000.580018,107,244
24 Feb 20210.56000.59000.55000.57500.575021,888,377
23 Feb 20210.57500.58000.54400.56000.560033,921,720
22 Feb 20210.59000.60000.56700.57500.575027,739,835
19 Feb 20210.60000.60000.58000.59500.595055,273,955
18 Feb 20210.60000.61200.58000.59500.595046,128,034
17 Feb 20210.62500.63000.60000.61000.610038,268,528
16 Feb 20210.58500.63000.57100.62500.625044,159,043
15 Feb 20210.58000.58300.55000.57000.570061,344,293
12 Feb 20210.59500.59500.56600.58000.580030,263,721
11 Feb 20210.58000.60500.57100.59000.590019,050,288
10 Feb 20210.63000.63900.57100.58000.580046,023,509
09 Feb 20210.64000.65000.61100.63000.630013,667,292
08 Feb 20210.64000.65000.63000.64000.640028,952,783
05 Feb 20210.62500.65000.62300.64000.640010,080,235
04 Feb 20210.63000.63900.62000.62500.62505,866,198
03 Feb 20210.65500.66000.62000.62600.626021,985,912
02 Feb 20210.63500.68300.63500.65500.655089,779,247
01 Feb 20210.58000.65400.58800.64000.640043,026,698
29 Jan 20210.58000.58800.57000.58000.580038,694,265
28 Jan 20210.53500.63000.55000.58000.5800188,438,358
27 Jan 20210.53500.57000.53000.53500.535025,901,831
26 Jan 20210.56000.55500.53100.54000.540015,905,036
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...