RBD.L - Reabold Resources Plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.92900.93000.90250.92500.925015,179,883
Oct 15, 20190.92500.92900.90700.92500.925011,003,902
Oct 14, 20190.92500.95000.90000.92500.925021,016,527
Oct 11, 20190.92500.95000.90000.92500.925041,598,481
Oct 10, 20190.92500.95000.90000.92500.9250201,188,576
Oct 09, 20190.92501.00000.91200.92500.9250221,844,582
Oct 08, 20191.02501.04601.00001.02501.025027,065,640
Oct 07, 20191.02501.09801.00001.02501.025031,943,846
Oct 04, 20191.10001.12500.86501.02501.025090,130,031
Oct 03, 20191.00001.16700.98101.10001.100036,527,091
Oct 02, 20191.07501.08400.97001.00001.000021,231,265
Oct 01, 20191.07501.10001.05201.07501.075012,836,756
Sep 30, 20191.20001.21701.00001.07501.075047,664,152
Sep 27, 20191.20001.24001.15001.20001.20008,861,975
Sep 26, 20191.15001.25001.13901.20001.200013,195,594
Sep 25, 20191.15001.17901.12501.15001.150010,951,331
Sep 24, 20191.17501.20001.12001.15001.150020,802,055
Sep 23, 20191.20001.23501.12601.17501.175027,930,121
Sep 20, 20191.22501.25001.20001.20001.20006,502,316
Sep 19, 20191.22501.23901.21501.22501.22503,615,250
Sep 18, 20191.22501.24001.21001.22501.22507,435,528
Sep 17, 20191.25001.45001.21901.22501.225013,367,928
Sep 16, 20191.25001.28501.23001.24001.240010,993,985
Sep 13, 20191.30001.29201.22501.25001.250011,855,179
Sep 12, 20191.25001.29501.24401.30001.300012,295,522
Sep 11, 20191.25001.28001.24101.25001.25005,283,374
Sep 10, 20191.25001.32801.23701.25001.250018,557,687
Sep 09, 20191.32501.35001.21901.27501.275038,390,215
Sep 06, 20191.30001.34001.28001.27501.27509,174,847
Sep 05, 20191.32501.35001.25001.27501.275018,655,533
Sep 04, 20191.37501.44001.25001.32501.325032,550,727
Sep 03, 20191.37501.40001.36301.37501.375019,507,143
Sep 02, 20191.40001.45001.35501.37501.375041,800,612
Aug 30, 20191.40001.43001.16901.40001.400040,639,339
Aug 29, 20191.70001.75001.35001.37501.3750134,224,885
Aug 28, 20191.25001.29801.18101.25001.250021,335,150
Aug 27, 20191.30001.35001.15001.25001.250050,830,164
Aug 23, 20191.30001.33801.28501.30001.30007,984,558
Aug 22, 20191.25001.35001.25401.30001.300019,268,618
Aug 21, 20191.25001.26101.23001.25001.25006,805,998
Aug 20, 20191.25001.27001.23501.25001.25005,433,450
Aug 19, 20191.25001.28001.23001.25001.250038,065,175
Aug 16, 20191.17501.27501.17101.22501.225032,231,971
Aug 15, 20191.15001.22001.12801.17501.175030,612,023
Aug 14, 20191.15001.17201.13401.15001.150012,602,333
Aug 13, 20191.17501.18001.12801.15001.150011,926,108
Aug 12, 20191.15001.20001.14201.17501.175033,207,127
Aug 09, 20191.12501.17901.13901.15001.15006,556,360
Aug 08, 20191.12501.17501.10001.12501.125047,421,909
Aug 07, 20191.22501.24001.11901.12501.125027,216,097
Aug 06, 20191.22501.23501.20001.22501.225030,330,040
Aug 05, 20191.17501.20001.16901.17501.17509,168,994
Aug 02, 20191.17501.20001.18101.17501.175011,069,332
Aug 01, 20191.20001.22801.17501.17501.175011,215,417
Jul 31, 20191.20001.24901.17601.20001.200023,475,020
Jul 30, 20191.15001.20001.12801.17501.175017,215,409
Jul 29, 20191.15001.17901.11001.15001.150023,489,947
Jul 26, 20191.11501.15001.15001.15001.150018,462,918
Jul 25, 20191.10001.15001.15001.12501.12509,254,200
Jul 24, 20191.15001.20001.12501.15001.150013,516,855
Jul 23, 20191.09801.15001.08601.12501.12506,597,854
Jul 22, 20191.08501.12001.05001.07501.075028,638,423
Jul 19, 20191.15501.15501.07501.12501.125044,180,344
Jul 18, 20191.15001.16801.13501.15001.15009,428,101
Jul 17, 20191.22501.14001.14001.17501.175039,946,487
Jul 16, 20191.25001.25001.20501.22501.225026,771,180
Jul 15, 20191.28601.29901.20001.22501.225014,493,113
Jul 12, 20191.28501.34001.27901.30001.300025,485,314
Jul 11, 20191.31001.33001.26601.30001.300014,577,235
Jul 10, 20191.16701.33501.16701.30001.300029,485,350
Jul 09, 20191.23501.23901.16001.20001.200013,147,513
Jul 08, 20191.18001.24001.15201.20001.200020,416,653
Jul 05, 20191.15001.18001.11001.15001.150032,361,444
Jul 04, 20191.14201.19001.14201.15001.150019,706,044
Jul 03, 20191.14001.15001.15001.15001.150047,801,426
Jul 02, 20191.14701.20001.10501.12501.125043,487,915
Jul 01, 20191.11401.19001.08501.10001.100017,353,313
Jun 28, 20191.19001.19001.05001.10001.100037,305,962
Jun 27, 20191.32401.32401.10001.17501.175043,782,536
Jun 26, 20191.35701.36401.22901.30001.300026,845,120
Jun 25, 20191.34501.40001.25501.35001.350072,974,464
Jun 24, 20191.19901.34501.19901.32501.325067,294,415
Jun 21, 20191.10201.25001.20001.25001.250077,903,524
Jun 20, 20191.05401.10001.10001.10001.100052,195,194
Jun 19, 20191.10001.10001.10001.05001.050027,103,647
Jun 18, 20191.02201.12501.00001.05001.050060,325,424
Jun 17, 20191.03701.09501.09501.02501.0250203,956,666
Jun 14, 20190.80100.84500.77100.82500.825024,720,013
Jun 13, 20190.73500.83700.73500.82500.825043,126,407
Jun 12, 20190.75000.76000.72500.75000.75005,304,941
Jun 11, 20190.80000.81000.75000.77500.77508,741,002
Jun 10, 20190.73600.83700.73600.80000.800016,991,790
Jun 07, 20190.72800.78700.72800.75000.75005,966,436
Jun 06, 20190.71800.75000.71800.72500.72507,047,562
Jun 05, 20190.78500.78500.71300.72500.725011,842,103
Jun 04, 20190.77600.78900.72300.75000.750010,919,752
Jun 03, 20190.82000.82500.75000.80000.80006,502,410
May 31, 20190.83500.85000.76900.80000.800017,343,892
May 30, 20190.82000.84500.75500.80000.80009,672,388
May 29, 20190.77700.79000.76300.77500.77504,148,395
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...