RBW.L - Rainbow Rare Earths Limited

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.85003.00002.74502.85002.850020,021
Oct 17, 20192.85002.90002.74502.85002.850085,027
Oct 16, 20192.85002.91002.74402.90002.900070,449
Oct 15, 20192.85002.92002.73002.85002.8500138,847
Oct 14, 20192.70002.92002.60002.85002.8500521,739
Oct 11, 20192.60002.70002.60002.65002.6500207,221
Oct 10, 20192.80002.90002.60002.60002.6000306,317
Oct 09, 20192.70002.88502.50002.62002.62002,949,147
Oct 08, 20192.95003.00002.90002.95002.9500190,397
Oct 07, 20192.95002.97002.90002.95002.950083,424
Oct 04, 20193.05003.00002.85002.95002.9500316,158
Oct 03, 20192.80003.00002.89003.05003.05001,591,538
Oct 02, 20192.80002.89002.71002.80002.800080,816
Oct 01, 20192.80002.90002.78002.80002.800058,466
Sep 30, 20193.05003.00002.82002.80002.80001,283,094
Sep 27, 20193.05003.10002.90603.05003.0500852,742
Sep 26, 20192.85003.07002.85503.05003.0500885,553
Sep 25, 20192.85002.90002.77002.85002.85002,414,457
Sep 24, 20192.80002.90002.70002.80002.8000445,001
Sep 23, 20192.85002.98002.70002.80002.80001,271,006
Sep 20, 20193.00002.99502.80002.85002.8500445,537
Sep 19, 20192.95003.10002.80002.95002.9500605,105
Sep 18, 20193.00003.03002.83002.95002.9500273,968
Sep 17, 20193.00003.07002.91603.00003.0000453,904
Sep 16, 20193.00003.10002.98103.00003.0000134,035
Sep 13, 20193.00003.09002.98103.00003.000033,788
Sep 12, 20193.15003.15002.97103.03003.0300169,439
Sep 11, 20193.05003.15502.96003.05003.0500153,608
Sep 10, 20193.05003.17002.99003.05003.0500644,580
Sep 09, 20193.05003.20002.98003.05003.0500231,530
Sep 06, 20193.10003.20003.00003.05003.0500100,713
Sep 05, 20193.15003.30003.00003.10003.1000447,446
Sep 04, 20193.20003.28003.06103.15003.150055,495
Sep 03, 20193.20003.35003.00003.20003.20002,383,508
Sep 02, 20193.07503.27502.96503.20003.2000724,716
Aug 30, 20192.95003.18002.91803.07503.07501,253,353
Aug 29, 20192.95003.07002.83102.95002.9500836,423
Aug 28, 20192.75003.10002.29502.95002.95005,784,339
Aug 27, 20193.15003.29003.11003.25003.2500387,894
Aug 23, 20193.45003.40002.92003.15003.1500985,687
Aug 22, 20193.45003.50003.29003.45003.4500121,680
Aug 21, 20193.45003.57003.29003.45003.4500547,701
Aug 20, 20193.45003.70003.27503.45003.45002,233,403
Aug 19, 20193.45003.50003.25003.45003.45001,218,014
Aug 16, 20193.25003.70003.25003.45003.45002,602,729
Aug 15, 20193.10003.28503.00003.02003.0200856,452
Aug 14, 20193.15003.12502.92503.10003.10001,249,505
Aug 13, 20193.30003.30003.00003.15003.15001,797,966
Aug 12, 20193.30003.30003.10803.30003.30001,533,382
Aug 09, 20193.30003.42003.10003.30003.30001,603,489
Aug 08, 20193.45003.52003.10003.30003.30003,583,631
Aug 07, 20193.60003.80003.34003.45003.45004,960,224
Aug 06, 20193.40003.80003.40003.60003.600013,347,277
Aug 05, 20193.35003.48003.00003.40003.40006,820,335
Aug 02, 20192.90003.79003.00003.30003.300022,107,776
Aug 01, 20192.87503.00002.84002.90002.90001,485,478
Jul 31, 20192.85002.95002.72702.82502.82501,918,298
Jul 30, 20192.65003.10002.61002.90002.90006,095,786
Jul 29, 20192.70002.74002.60002.65002.65001,419,376
Jul 26, 20192.70502.71502.65402.70002.7000464,774
Jul 25, 20192.71002.69002.69002.70002.7000511,251
Jul 24, 20192.73002.73002.52002.70002.7000765,126
Jul 23, 20192.73702.72502.72502.85002.85003,024,950
Jul 22, 20192.90002.90002.65002.72502.72505,978,122
Jul 19, 20192.89002.90002.71002.85002.85002,155,914
Jul 18, 20192.82102.90002.90002.90002.9000472,203
Jul 17, 20192.82003.00002.81102.90002.90002,796,602
Jul 16, 20192.90002.94502.82002.90002.90001,280,996
Jul 15, 20192.90002.90002.90002.95002.95001,492,449
Jul 12, 20192.91203.00002.80002.95002.9500763,966
Jul 11, 20192.81003.00002.80002.95002.95001,253,139
Jul 10, 20192.89702.97502.89702.97502.9750619,932
Jul 09, 20192.95003.00002.91002.97502.9750657,771
Jul 08, 20192.98202.87002.87002.97502.9750981,820
Jul 05, 20193.00003.02402.70002.95002.95001,863,174
Jul 04, 20193.13003.05003.03003.05003.05002,778,680
Jul 03, 20193.12503.23403.00003.15003.15005,300,682
Jul 02, 20193.73403.89203.62003.80003.8000438,947
Jul 01, 20193.82504.10004.10003.80003.80001,065,195
Jun 28, 20194.34004.34003.80004.05004.05001,340,367
Jun 27, 20194.03004.30004.30004.30004.30001,672,612
Jun 26, 20194.54004.57004.40004.40004.40002,946,979
Jun 25, 20193.82004.95003.73004.45004.45004,009,260
Jun 24, 20193.98903.75003.75003.80003.80001,116,707
Jun 21, 20194.00003.99003.99003.99003.9900960,138
Jun 20, 20194.21504.50004.50004.10004.10004,701,446
Jun 19, 20194.82304.50004.50004.35004.35003,012,194
Jun 18, 20194.90005.16004.54004.80004.80002,596,481
Jun 17, 2019------
Jun 14, 20195.08005.08005.08005.15005.15006,885,560
Jun 13, 20195.78005.78004.82004.95004.95003,863,187
Jun 12, 20196.20006.66005.50005.65005.65002,628,541
Jun 11, 20196.60506.80005.91306.10006.10003,583,551
Jun 10, 20196.70007.00007.00006.65006.65006,590,094
Jun 07, 20196.50007.50006.20007.15007.150011,879,242
Jun 06, 20195.46508.70005.45006.20006.200033,586,598
Jun 05, 20195.89005.89004.94005.40005.40007,734,737
Jun 04, 20197.70007.60007.60005.75005.750016,911,378
Jun 03, 20196.80008.00007.60007.60007.600024,723,717
May 31, 20194.75006.60005.90006.60006.600020,978,390
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...