UK Markets close in 7 hrs 3 mins

Reabold Resources plc (RBD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.2690-0.0060 (-2.18%)
As of 09:04AM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 20220.27000.27000.26900.26900.26901,487,781
28 Jun 20220.26500.27700.26400.27500.275011,991,454
27 Jun 20220.28500.29000.26100.26500.265023,584,178
24 Jun 20220.29000.28800.28000.28500.28508,321,098
23 Jun 20220.29000.29700.28500.29000.290022,392,699
22 Jun 20220.29000.29400.28100.29000.290024,741,161
21 Jun 20220.32500.33800.27400.29000.290089,975,452
20 Jun 20220.32500.33800.31100.32000.32003,154,410
17 Jun 20220.33000.33900.32100.33000.33002,255,095
16 Jun 20220.34000.34900.32500.33000.330016,177,342
15 Jun 20220.34500.34400.33000.34000.34006,990,244
14 Jun 20220.34000.34500.33500.34500.34503,966,908
13 Jun 20220.35000.35000.33100.34000.340011,962,189
10 Jun 20220.35000.35500.34300.35000.350024,135,969
09 Jun 20220.34500.35200.34000.35000.350014,557,584
08 Jun 20220.33500.35800.33100.34500.345050,026,258
07 Jun 20220.35000.34100.33100.33500.335015,716,859
06 Jun 20220.34000.35900.34400.35000.350029,556,823
01 Jun 20220.33000.34500.33200.34000.340014,717,736
31 May 20220.32500.33700.32000.33000.33006,193,313
30 May 20220.34500.34900.32000.32500.325048,343,850
27 May 20220.33500.35300.33000.34500.345035,782,860
26 May 20220.33000.33000.32400.33000.33007,561,839
25 May 20220.34000.33800.32200.33000.330021,645,569
24 May 20220.34000.34600.33000.34000.340010,187,049
23 May 20220.35000.35400.33000.34000.340014,021,005
20 May 20220.36000.36800.34000.35000.350022,118,632
19 May 20220.34000.36800.33000.36000.360048,741,595
18 May 20220.33500.34400.33000.34000.340012,051,570
17 May 20220.34000.34000.32000.33500.33508,845,879
16 May 20220.33000.34600.30600.34000.340039,695,126
13 May 20220.30500.33800.30000.33000.330048,734,589
12 May 20220.32000.32900.30000.30500.305021,567,526
11 May 20220.34500.35000.31500.32000.320053,063,110
10 May 20220.35000.35000.34000.34500.345028,783,072
09 May 20220.37500.37100.35000.36000.360022,902,051
06 May 20220.40000.42000.36000.37500.3750102,995,662
05 May 20220.39500.45900.38300.40000.4000161,738,977
04 May 20220.31500.43900.32000.39000.3900233,059,977
03 May 20220.33000.33000.31000.31500.31508,155,434
29 Apr 20220.32500.32700.32000.33000.3300257,208
28 Apr 20220.32500.32700.32200.32500.32505,404,756
27 Apr 20220.32000.32800.31400.32500.32509,299,294
26 Apr 20220.32500.32700.31300.32000.32004,367,124
25 Apr 20220.34500.35000.31700.32500.325026,881,195
22 Apr 20220.35000.35800.33600.34500.345016,100,562
21 Apr 20220.36000.35500.33500.35000.350012,245,556
20 Apr 20220.36000.35600.35400.36000.36002,714,870
19 Apr 20220.39000.39100.35000.36000.360010,646,713
14 Apr 20220.38000.40400.37900.39000.390025,997,807
13 Apr 20220.35000.39000.34300.37500.375012,752,368
12 Apr 20220.34000.36000.33000.35000.350029,386,667
11 Apr 20220.34000.35000.33000.34000.340022,867,225
08 Apr 20220.34000.35000.33200.34000.340014,301,856
07 Apr 20220.34000.35000.33000.34000.340020,487,137
06 Apr 20220.35500.35800.33000.34000.340077,786,179
05 Apr 20220.38000.39000.35300.35500.355035,203,597
04 Apr 20220.37000.38000.36000.37500.375052,178,007
01 Apr 20220.35500.37200.34500.37000.370021,339,829
31 Mar 20220.36000.37000.34100.35500.355020,932,209
30 Mar 20220.37000.38000.36100.36500.365020,845,071
29 Mar 20220.38500.39400.36000.37000.370038,914,863
28 Mar 20220.40000.40400.38200.38500.385015,034,181
25 Mar 20220.40000.41000.39100.40000.40007,671,898
24 Mar 20220.39500.40700.38000.40000.400047,912,057
23 Mar 20220.40500.40500.38000.39500.395027,512,148
22 Mar 20220.41500.42600.40000.40500.405034,670,213
21 Mar 20220.42000.43000.40000.41800.418061,082,866
18 Mar 20220.40500.44500.40900.41500.415091,099,677
17 Mar 20220.33000.45200.32000.40500.4050255,392,526
16 Mar 20220.36000.35500.32200.33000.330047,993,814
15 Mar 20220.39000.39700.34100.36000.360048,676,925
14 Mar 20220.37000.42000.37000.39000.390076,676,589
11 Mar 20220.37500.38000.36000.37000.370021,975,767
10 Mar 20220.37500.38800.36200.37500.375026,721,778
09 Mar 20220.36500.41900.36100.37500.375097,558,604
08 Mar 20220.32500.39000.33000.37000.370053,253,671
07 Mar 20220.31500.32800.30100.32500.325034,383,670
04 Mar 20220.35500.35400.31000.31000.310039,986,551
03 Mar 20220.38500.40000.34300.35500.355080,767,472
02 Mar 20220.33500.40000.33200.38500.385067,041,059
01 Mar 20220.37000.37000.33100.33500.335026,940,501
28 Feb 20220.37000.38800.36300.37000.370021,460,028
25 Feb 20220.34500.39700.34300.37500.3750149,363,649
24 Feb 20220.28500.34900.28100.34500.345062,728,344
23 Feb 20220.29000.29800.28000.29000.290018,023,771
22 Feb 20220.26000.29900.25300.29000.290096,338,062
21 Feb 20220.25500.26000.25300.26000.260015,677,715
18 Feb 20220.26000.25900.25000.25500.25507,536,155
17 Feb 20220.26000.27900.25000.26000.2600100,969,930
16 Feb 20220.21000.26800.21400.26000.260086,232,469
15 Feb 20220.21000.21300.20300.21000.210022,812,136
14 Feb 20220.21500.21400.20000.21000.210017,436,487
11 Feb 20220.21500.21000.21000.21500.21503,445,847
10 Feb 20220.20500.21000.20200.21500.215035,039,549
09 Feb 20220.20000.20500.19400.20500.2050124,260,938
08 Feb 20220.19500.20400.19400.20000.200013,715,034
07 Feb 20220.20500.20300.19000.19500.195030,878,432
04 Feb 20220.20500.20500.20000.20500.205013,644,232
03 Feb 20220.20500.20600.20200.20500.20507,963,619
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...