Canada markets close in 11 minutes

Reabold Resources Plc (RBD.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0775+0.0100 (+14.81%)
At close: 02:54PM BST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.07400.07700.07100.07750.077515,309,476
May 01, 20240.07800.07700.06700.06800.068023,860,243
Apr 30, 20240.08300.08200.07000.07000.070022,737,875
Apr 29, 20240.08300.08100.08000.08300.083024,411,150
Apr 26, 20240.08300.08400.08100.08300.08305,370,575
Apr 25, 20240.08300.08400.08100.08300.083034,504,609
Apr 24, 20240.08300.08400.08000.08300.083020,322,032
Apr 23, 20240.08500.08800.08000.08300.083055,727,144
Apr 22, 20240.08300.09500.08000.08500.085045,503,938
Apr 19, 20240.09000.09100.08200.08300.083022,029,771
Apr 18, 20240.08300.09500.08400.09000.090073,730,390
Apr 17, 20240.07800.09200.07900.08300.083079,716,166
Apr 16, 20240.06500.08000.06500.07800.078064,690,116
Apr 15, 20240.06500.06900.06100.06500.065026,257,196
Apr 12, 20240.06500.06900.06500.06500.06501,268,921
Apr 11, 20240.06500.06500.06500.06500.06508,200,682
Apr 10, 20240.06500.06900.06400.06500.065032,321,288
Apr 09, 20240.06500.07000.06400.06500.065024,382,210
Apr 08, 20240.06300.06800.06000.06500.065030,116,058
Apr 05, 20240.06300.06400.06000.06300.063024,288,416
Apr 04, 20240.06500.06000.06000.06300.063024,854,437
Apr 03, 20240.06500.06900.06200.06500.065017,716,748
Apr 02, 20240.06300.06900.06000.06500.065031,228,562
Mar 28, 20240.06300.06200.06100.06300.06306,230,133
Mar 27, 20240.06300.06200.06200.06300.06302,552,338
Mar 26, 20240.06300.06300.06000.06300.06303,278,288
Mar 25, 20240.06300.06000.06000.06300.06301,000
Mar 22, 20240.06300.06500.06000.06300.063023,883,855
Mar 21, 20240.06300.06500.06000.06300.06306,021,994
Mar 20, 20240.06300.06300.06200.06300.06307,205,816
Mar 19, 20240.06300.06300.06300.06300.0630406,544
Mar 18, 20240.06300.06300.06100.06300.063011,085,912
Mar 15, 20240.06300.06300.06100.06300.06302,069,388
Mar 14, 20240.06300.06400.06000.06300.06306,037,657
Mar 13, 20240.06200.06400.06000.06300.063016,339,718
Mar 12, 20240.06200.06300.06200.06200.06203,406,308
Mar 11, 20240.06300.06500.06000.06200.062029,736,426
Mar 08, 20240.06800.06700.06500.06300.063011,889,440
Mar 07, 20240.06800.06900.06500.06800.068044,524,687
Mar 06, 20240.06800.07000.06000.06800.068038,376,534
Mar 05, 20240.07300.07400.07000.07000.070056,025,754
Mar 04, 20240.07300.07500.07400.07300.0730219,679
Mar 01, 20240.07500.07800.07300.07300.073035,727,306
Feb 29, 20240.08000.08000.07500.07500.075014,796,649
Feb 28, 20240.08300.08400.08000.08000.080017,088,312
Feb 27, 20240.08000.08500.08000.08300.083039,950,085
Feb 26, 20240.07800.08400.07600.07800.078031,766,484
Feb 23, 20240.07800.07800.07500.07800.078016,676,599
Feb 22, 20240.07800.07800.07600.07800.078010,435,141
Feb 21, 20240.07800.07900.07500.07800.078013,528,150
Feb 20, 20240.08300.08200.07600.07800.078022,941,578
Feb 19, 20240.08300.08500.08200.08300.0830113,128
Feb 16, 20240.08300.08200.08200.08300.0830218,105
Feb 15, 20240.08300.08000.08000.08300.08301,000,000
Feb 14, 20240.08300.08500.08200.08300.08301,364,763
Feb 13, 20240.08500.08200.08000.08300.083010,356,874
Feb 12, 20240.08500.08700.08200.08500.08509,672,202
Feb 09, 20240.08300.08500.08000.08500.085012,795,787
Feb 08, 20240.08500.08600.08300.08300.083032,711,890
Feb 07, 20240.08500.08700.08100.08500.08506,574,864
Feb 06, 20240.08500.08700.08300.08500.08502,796,873
Feb 05, 20240.08500.08500.08000.08500.08507,818,378
Feb 02, 20240.08500.08700.08000.08500.085018,815,285
Feb 01, 20240.08500.08500.08300.08500.0850335,953
Jan 31, 20240.08500.08500.08300.08500.08506,243,611
Jan 30, 20240.08500.08500.08000.08500.085015,619,503
Jan 29, 20240.08500.08600.08200.08500.085011,359,392
Jan 26, 20240.08800.08800.08300.08500.085048,335,796
Jan 25, 20240.08800.08800.08500.08800.08806,430,700
Jan 24, 20240.08500.08900.08100.08800.088027,385,788
Jan 23, 20240.08500.08500.08100.08500.0850208,057,851
Jan 22, 20240.08800.08800.08100.08500.085043,624,554
Jan 19, 20240.09300.09500.08500.08800.088056,301,612
Jan 18, 20240.09300.10500.08700.09300.093068,237,678
Jan 17, 20240.08500.09500.07700.09000.0900121,716,806
Jan 16, 20240.08500.08700.08300.08500.085019,433,116
Jan 15, 20240.08600.08600.08200.08500.08504,221,131
Jan 12, 20240.08500.08800.08300.08500.085062,202,862
Jan 11, 20240.08300.09000.08100.08400.084071,719,727
Jan 10, 20240.08300.09400.07700.08400.0840227,758,673
Jan 09, 20240.08300.08200.08000.08000.0800218,027,247
Jan 08, 20240.09300.09000.08000.08400.0840120,577,465
Jan 05, 20240.09800.09500.09000.09300.093028,489,460
Jan 04, 20240.10800.10700.10000.10000.100018,501,389
Jan 03, 20240.10800.10800.10500.10600.106035,601,982
Jan 02, 20240.10800.11000.10500.10800.108024,479,223
Dec 29, 20230.10800.11000.10700.10800.108010,315,546
Dec 28, 20230.11800.11700.10700.10800.108033,485,499
Dec 27, 20230.11800.11700.11600.11800.118027,835,155
Dec 22, 20230.11800.12000.11600.11600.11606,670,636
Dec 21, 20230.11800.11900.11600.11800.118028,899,018
Dec 20, 20230.12000.11800.11500.11800.118090,926,872
Dec 19, 20230.11800.12000.11800.11800.11809,792,832
Dec 18, 20230.11800.12000.11500.11800.118037,485,674
Dec 15, 20230.12000.11600.11500.11800.11808,027,207
Dec 14, 20230.11800.11700.11500.11800.118043,980,680
Dec 13, 20230.11500.12000.11600.11800.118048,448,003
Dec 12, 20230.11300.11400.11100.11300.113010,554,439
Dec 11, 20230.11500.11900.11100.11300.113022,594,414
Dec 08, 20230.11300.11500.11000.11300.113086,022,418
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...