Reabold Resources Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.350	0.390	0.343	0.375	375.00	12,752
2022-04-12	0.340	0.360	0.330	0.350	350.00	29,387
2022-04-11	0.340	0.350	0.330	0.340	340.00	22,867
2022-04-08	0.340	0.350	0.332	0.340	340.00	14,302
2022-04-07	0.340	0.350	0.330	0.340	340.00	20,487
2022-04-06	0.355	0.358	0.330	0.340	340.00	77,786
2022-04-05	0.380	0.390	0.353	0.355	355.00	35,204
2022-04-04	0.370	0.380	0.360	0.375	375.00	52,178
2022-04-01	0.355	0.372	0.345	0.370	370.00	21,340
2022-03-31	0.360	0.370	0.341	0.355	355.00	20,932
2022-03-30	0.370	0.380	0.361	0.365	365.00	20,845
2022-03-29	0.385	0.394	0.360	0.370	370.00	38,915
2022-03-28	0.400	0.404	0.382	0.385	385.00	15,034
2022-03-25	0.400	0.410	0.391	0.400	400.00	7,672
2022-03-24	0.395	0.407	0.380	0.400	400.00	47,912
2022-03-23	0.405	0.405	0.380	0.395	395.00	27,512
2022-03-22	0.415	0.426	0.400	0.405	405.00	34,670
2022-03-21	0.420	0.430	0.400	0.418	417.50	61,083
2022-03-18	0.409	0.445	0.409	0.415	415.00	91,100
2022-03-17	0.330	0.452	0.320	0.405	405.00	255,393
2022-03-16	0.355	0.355	0.322	0.330	330.00	47,994
2022-03-15	0.390	0.397	0.341	0.360	360.00	48,677
2022-03-14	0.370	0.420	0.370	0.390	390.00	76,677
2022-03-11	0.375	0.380	0.360	0.370	370.00	21,976
2022-03-10	0.375	0.388	0.362	0.375	375.00	26,722
2022-03-09	0.365	0.419	0.361	0.375	375.00	97,559
2022-03-08	0.330	0.390	0.330	0.370	370.00	53,254
2022-03-07	0.315	0.328	0.301	0.325	325.00	34,384
2022-03-04	0.354	0.354	0.310	0.310	310.00	39,987
2022-03-03	0.385	0.400	0.343	0.355	355.00	80,767
2022-03-02	0.335	0.400	0.332	0.385	385.00	67,041
2022-03-01	0.370	0.370	0.331	0.335	335.00	26,941
2022-02-28	0.370	0.388	0.363	0.370	370.00	21,460
2022-02-25	0.345	0.397	0.343	0.375	375.00	149,364
2022-02-24	0.285	0.349	0.281	0.345	345.00	62,728
2022-02-23	0.290	0.298	0.280	0.290	290.00	18,024
2022-02-22	0.260	0.299	0.253	0.290	290.00	96,338
2022-02-21	0.255	0.260	0.253	0.260	260.00	15,678
2022-02-18	0.259	0.259	0.250	0.255	255.00	7,536
2022-02-17	0.260	0.279	0.250	0.260	260.00	100,970
2022-02-16	0.214	0.268	0.214	0.260	260.00	86,232
2022-02-15	0.210	0.213	0.203	0.210	210.00	22,812
2022-02-14	0.214	0.214	0.200	0.210	210.00	17,436
2022-02-11	0.215	0.215	0.210	0.215	215.00	3,446
2022-02-10	0.205	0.215	0.202	0.215	215.00	35,040
2022-02-09	0.200	0.205	0.194	0.205	205.00	124,261
2022-02-08	0.195	0.204	0.194	0.200	200.00	13,715
2022-02-07	0.203	0.203	0.190	0.195	195.00	30,878
2022-02-04	0.205	0.205	0.200	0.205	205.00	13,644
2022-02-03	0.205	0.206	0.202	0.205	205.00	7,964
2022-02-02	0.220	0.220	0.196	0.205	205.00	83,141
2022-02-01	0.233	0.233	0.216	0.220	220.00	26,322
2022-01-31	0.240	0.246	0.230	0.240	240.00	6,777
2022-01-28	0.245	0.250	0.230	0.240	240.00	16,925
2022-01-27	0.225	0.250	0.214	0.245	245.00	72,190
2022-01-26	0.215	0.244	0.210	0.225	225.00	118,146
2022-01-25	0.234	0.234	0.204	0.215	215.00	122,680
2022-01-24	0.260	0.280	0.230	0.235	235.00	55,102
2022-01-21	0.265	0.278	0.257	0.260	260.00	122,782
2022-01-20	0.225	0.286	0.225	0.265	265.00	200,013

← NewerPage 20 of 22 · 1,267 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.