UK markets closed

Reabold Resources plc (RBD.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.06250.0000 (0.00%)
At close: 04:17PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Dec 20230.11300.11500.11100.11300.11302,266,514
05 Dec 20230.12300.12500.11500.11300.113084,366,015
04 Dec 20230.12800.13000.11000.11300.1130122,403,213
01 Dec 20230.12800.12900.12500.12800.128055,580,789
30 Nov 20230.13000.12900.12100.12800.128022,933,808
29 Nov 20230.13000.12900.12400.13000.130019,128,442
28 Nov 20230.12800.13000.12600.13000.130016,847,185
27 Nov 20230.13000.13400.12200.12800.128012,688,526
24 Nov 20230.13300.13500.13000.13000.130015,937,298
23 Nov 20230.12800.13400.12600.13300.133029,580,358
22 Nov 20230.12800.13000.12500.12800.128016,930,843
21 Nov 20230.12300.13000.12500.12800.128038,214,434
20 Nov 20230.11800.12500.11700.12300.123058,494,483
17 Nov 20230.11800.12000.11700.11800.118027,523,087
16 Nov 20230.12000.12500.11700.11800.118017,202,068
15 Nov 20230.11500.12000.11400.12000.120026,519,925
14 Nov 20230.11300.12000.10800.11500.115061,928,898
13 Nov 20230.11300.11700.10700.11300.113012,983,515
10 Nov 20230.11500.11500.10600.11300.11303,329,537
09 Nov 20230.11500.12000.11000.11500.115033,708,153
08 Nov 20230.11000.12000.11000.11500.115096,754,985
07 Nov 20230.11000.11800.10500.11000.110015,092,905
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...