Reabold Resources Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.265	0.299	0.252	0.295	295.00	57,463
2022-10-06	0.245	0.270	0.245	0.265	265.00	36,542
2022-10-05	0.235	0.264	0.230	0.245	245.00	60,878
2022-10-04	0.235	0.250	0.223	0.235	235.00	72,133
2022-10-03	0.243	0.243	0.231	0.235	235.00	23,304
2022-09-30	0.243	0.249	0.233	0.243	242.50	31,716
2022-09-29	0.290	0.299	0.226	0.243	242.50	149,516
2022-09-28	0.295	0.300	0.270	0.280	280.00	25,460
2022-09-27	0.265	0.296	0.265	0.295	295.00	54,187
2022-09-26	0.270	0.274	0.261	0.265	265.00	28,939
2022-09-23	0.318	0.318	0.247	0.270	270.00	190,333
2022-09-22	0.320	0.320	0.312	0.315	315.00	28,075
2022-09-21	0.325	0.335	0.316	0.320	320.00	18,512
2022-09-20	0.310	0.348	0.300	0.325	325.00	82,846
2022-09-16	0.320	0.327	0.290	0.310	310.00	115,692
2022-09-15	0.370	0.370	0.301	0.315	315.00	139,723
2022-09-14	0.465	0.469	0.340	0.370	370.00	440,711
2022-09-13	0.488	0.488	0.450	0.460	460.00	61,819
2022-09-12	0.485	0.538	0.480	0.490	490.00	100,129
2022-09-09	0.440	0.490	0.440	0.485	485.00	134,428
2022-09-08	0.365	0.440	0.353	0.415	415.00	83,554
2022-09-07	0.365	0.367	0.342	0.365	365.00	23,712
2022-09-06	0.365	0.378	0.352	0.365	365.00	9,562
2022-09-05	0.370	0.388	0.362	0.365	365.00	29,843
2022-09-02	0.365	0.379	0.346	0.370	370.00	21,804
2022-09-01	0.355	0.373	0.350	0.365	365.00	17,957
2022-08-31	0.360	0.397	0.350	0.360	360.00	82,583
2022-08-30	0.375	0.385	0.350	0.360	360.00	57,367
2022-08-26	0.360	0.380	0.355	0.375	375.00	38,551
2022-08-25	0.360	0.370	0.353	0.360	360.00	21,518
2022-08-24	0.379	0.379	0.351	0.360	360.00	20,515
2022-08-23	0.390	0.392	0.373	0.385	385.00	5,186
2022-08-22	0.395	0.400	0.381	0.390	390.00	18,808
2022-08-19	0.376	0.398	0.376	0.395	395.00	25,736
2022-08-18	0.385	0.385	0.371	0.375	375.00	22,397
2022-08-17	0.400	0.402	0.376	0.385	385.00	16,480
2022-08-16	0.400	0.408	0.373	0.400	400.00	42,555
2022-08-15	0.355	0.410	0.351	0.400	400.00	116,754
2022-08-12	0.360	0.365	0.350	0.355	355.00	25,860
2022-08-11	0.365	0.379	0.356	0.360	360.00	26,553
2022-08-10	0.359	0.415	0.359	0.365	365.00	105,477
2022-08-09	0.295	0.375	0.295	0.350	350.00	146,581
2022-08-08	0.295	0.300	0.291	0.295	295.00	18,946
2022-08-05	0.300	0.304	0.290	0.295	295.00	21,019
2022-08-04	0.305	0.310	0.291	0.300	300.00	22,735
2022-08-03	0.323	0.323	0.305	0.305	305.00	26,017
2022-08-02	0.330	0.333	0.321	0.325	325.00	13,650
2022-08-01	0.335	0.344	0.320	0.330	330.00	31,475
2022-07-29	0.311	0.340	0.311	0.335	335.00	55,550
2022-07-28	0.283	0.315	0.283	0.310	310.00	20,927
2022-07-27	0.280	0.299	0.275	0.280	280.00	27,482
2022-07-26	0.250	0.290	0.249	0.280	280.00	33,947
2022-07-25	0.250	0.250	0.241	0.250	250.00	6,817
2022-07-22	0.245	0.250	0.240	0.250	250.00	22,793
2022-07-21	0.245	0.248	0.241	0.245	245.00	10,399
2022-07-20	0.245	0.247	0.241	0.245	245.00	10,450
2022-07-19	0.235	0.252	0.235	0.245	245.00	17,720
2022-07-18	0.235	0.243	0.230	0.235	235.00	7,009
2022-07-15	0.250	0.250	0.230	0.235	235.00	9,902
2022-07-14	0.250	0.255	0.241	0.250	250.00	9,880

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.