UK Markets closed

Reabold Resources plc (RBD.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.6700-0.0050 (-0.74%)
At close: 5:19PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 20210.67900.67900.67000.67000.670044,340,926
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 20210.00830.00840.00750.00780.007873,920,656
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
25 Jan 20210.56500.57000.54000.56000.560032,330,287
22 Jan 20210.58500.59000.54000.56500.565040,686,099
21 Jan 20210.59000.60000.58000.58500.585028,625,282
20 Jan 20210.60500.61400.58100.59000.590017,088,552
19 Jan 20210.61000.61700.58300.59500.595014,105,644
18 Jan 20210.61500.62000.60000.61000.610012,408,121
15 Jan 20210.60000.63000.58300.61500.61509,520,202
14 Jan 20210.61500.62600.59600.60000.600032,052,037
13 Jan 20210.60500.62700.60000.61500.615011,664,810
12 Jan 20210.62000.61900.58300.60500.6050101,591,922
11 Jan 20210.63500.64000.60100.62000.620012,145,630
08 Jan 20210.61000.63800.58000.63500.635032,991,241
07 Jan 20210.63500.64800.60000.61000.610020,163,837
06 Jan 20210.64500.65000.62600.63500.635031,368,762
05 Jan 20210.65000.65700.62100.64500.645030,125,872
04 Jan 20210.66000.67000.63000.65000.650038,430,956
31 Dec 20200.62000.67000.62000.66000.660011,693,159
30 Dec 20200.63500.65000.60100.62000.620041,455,503
29 Dec 20200.63500.65000.62000.63500.635026,070,297
24 Dec 20200.64000.65800.62100.63500.635022,171,346
23 Dec 20200.61000.64000.61600.64000.640041,083,924
22 Dec 20200.61000.62900.59000.61000.610015,452,060
21 Dec 20200.69000.70000.59400.61000.610044,752,990
18 Dec 20200.62500.70000.62100.69000.690055,024,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...