Rainbow Rare Earths Ltd (RBWR)

RBWR
🏛️ Royaume-Uni →
18.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 9.75 9.98 9.50 9.75 0.7M
2022-12-29 9.75 9.86 9.53 9.80 0.5M
2022-12-28 9.75 9.86 9.55 9.75 0.2M
2022-12-23 9.75 10.00 9.50 9.75 0.2M
2022-12-22 9.75 9.80 9.50 9.75 0.3M
2022-12-21 9.75 10.00 9.46 9.75 1.3M
2022-12-20 10.25 10.25 9.50 9.75 0.7M
2022-12-19 10.25 10.52 10.00 10.00 0.6M
2022-12-16 10.50 11.00 10.06 10.25 0.3M
2022-12-15 10.25 10.74 10.00 10.50 0.2M
2022-12-14 9.75 10.48 9.55 10.25 1.5M
2022-12-13 10.00 10.33 9.50 9.70 1.0M
2022-12-12 9.50 10.50 9.50 10.00 0.9M
2022-12-09 9.50 10.00 9.13 9.50 0.9M
2022-12-08 9.75 10.00 9.50 9.70 3.5M
2022-12-07 10.00 10.50 9.80 9.75 0.2M
2022-12-06 10.00 10.20 9.85 10.00 1.6M
2022-12-05 10.00 10.50 9.75 10.10 0.7M
2022-12-02 10.25 10.50 9.55 10.00 1.1M
2022-12-01 10.50 10.58 10.00 10.25 0.6M
2022-11-30 10.50 11.00 10.00 10.50 0.8M
2022-11-29 10.50 11.00 10.10 10.50 0.8M
2022-11-28 11.25 11.50 10.65 10.50 1.0M
2022-11-25 10.50 11.50 10.50 11.00 2.2M
2022-11-24 10.00 11.00 10.00 10.50 1.6M
2022-11-23 10.25 10.38 10.00 10.00 0.4M
2022-11-22 10.25 10.50 10.00 10.25 0.3M
2022-11-21 9.75 10.50 9.60 10.30 0.9M
2022-11-18 9.50 9.95 9.00 9.75 0.3M
2022-11-17 9.15 9.50 9.00 9.50 0.8M
2022-11-16 9.25 9.60 9.05 9.15 2.1M
2022-11-15 9.10 9.40 8.70 9.25 1.2M
2022-11-14 9.25 9.38 8.51 8.96 2.1M
2022-11-11 9.75 10.00 9.10 9.25 0.9M
2022-11-10 9.75 10.00 9.50 9.50 0.6M
2022-11-09 9.75 9.90 9.51 9.78 0.6M
2022-11-08 9.75 10.00 9.50 9.75 0.7M
2022-11-07 10.00 10.50 9.50 9.70 0.2M
2022-11-04 10.25 10.50 9.50 10.00 0.2M
2022-11-03 9.75 10.50 9.99 10.25 0.9M
2022-11-02 10.25 10.50 9.60 9.75 1.2M
2022-11-01 9.75 11.00 9.70 10.50 9.0M
2022-10-31 9.75 10.00 9.50 9.84 2.5M
2022-10-28 10.75 11.00 9.50 9.75 1.2M
2022-10-27 11.25 10.99 10.50 10.75 0.6M
2022-10-26 11.25 11.50 11.00 11.25 0.2M
2022-10-25 11.75 11.68 11.00 11.25 0.5M
2022-10-24 11.75 12.00 11.00 11.75 1.1M
2022-10-21 11.75 12.00 11.50 11.75 0.5M
2022-10-20 11.75 12.00 11.50 11.75 0.1M
2022-10-19 12.00 11.90 11.53 11.75 0.1M
2022-10-18 12.00 12.50 11.72 12.00 0.2M
2022-10-17 12.00 12.50 11.65 12.00 0.3M
2022-10-14 12.25 12.50 11.85 12.00 0.5M
2022-10-13 12.50 13.00 12.00 12.25 0.2M
2022-10-12 12.50 13.00 12.00 12.50 0.5M
2022-10-11 12.75 12.69 12.15 12.50 0.5M
2022-10-10 13.50 14.00 12.55 12.75 0.5M
2022-10-07 13.25 14.00 13.00 13.50 2.8M
2022-10-06 12.63 13.50 12.35 13.50 3.0M
2022-10-05 13.13 13.25 12.13 12.85 2.7M
2022-10-04 12.25 13.45 12.20 13.13 2.1M
2022-10-03 12.00 13.31 12.00 12.30 2.7M
2022-09-30 10.38 11.50 10.50 11.25 1.0M
2022-09-29 10.00 10.75 9.50 10.38 0.3M
2022-09-28 10.00 10.50 9.63 10.00 1.3M
2022-09-27 10.00 10.50 9.50 10.00 2.9M
2022-09-26 10.63 10.49 9.50 10.00 2.5M
2022-09-23 10.75 11.00 10.25 10.63 0.3M
2022-09-22 10.88 11.25 10.50 10.75 0.4M
2022-09-21 10.88 11.25 10.50 10.88 0.2M
2022-09-20 10.88 11.20 10.54 10.88 0.3M
2022-09-16 10.88 11.10 10.55 10.88 0.1M
2022-09-15 10.88 11.25 10.50 11.00 0.2M
2022-09-14 10.88 11.20 10.77 10.88 0.5M
2022-09-13 11.25 11.50 11.00 11.13 0.4M
2022-09-12 10.50 11.49 10.25 11.25 1.1M
2022-09-09 10.50 10.75 10.25 10.50 0.1M
2022-09-08 10.50 10.70 10.28 10.50 0.3M
2022-09-07 10.75 10.95 10.50 10.70 0.6M
2022-09-06 10.75 10.95 10.66 10.75 1.1M
2022-09-05 10.50 11.00 10.30 10.63 0.4M
2022-09-02 10.50 10.54 10.20 10.50 0.7M
2022-09-01 10.50 10.70 10.30 10.50 0.8M
2022-08-31 10.75 11.00 10.28 10.50 0.5M
2022-08-30 11.13 11.22 10.50 10.75 1.2M
2022-08-26 11.13 11.25 11.00 11.13 1.4M
2022-08-25 11.13 11.25 11.00 11.00 5.0M
2022-08-24 11.38 11.50 10.88 11.13 2.0M
2022-08-23 11.13 11.50 11.00 11.38 0.7M
2022-08-22 11.25 11.45 11.05 11.20 0.7M
2022-08-19 11.25 11.37 11.00 11.00 0.0M
2022-08-18 11.13 11.50 10.81 11.25 1.4M
2022-08-17 11.75 11.85 11.23 11.45 0.9M
2022-08-16 11.75 11.95 11.50 11.75 0.5M
2022-08-15 12.50 12.50 11.53 11.75 1.7M
2022-08-12 12.63 12.75 12.50 12.50 0.1M
2022-08-11 12.63 12.98 12.25 12.63 0.8M
2022-08-10 12.63 13.00 12.54 12.63 0.1M
2022-08-09 12.63 12.80 12.49 12.63 0.0M
2022-08-08 12.63 12.82 12.46 12.63 0.1M
2022-08-05 12.63 13.00 12.42 12.63 0.2M
2022-08-04 12.63 13.00 12.25 12.25 0.3M
2022-08-03 12.38 12.75 12.13 12.63 0.3M
2022-08-02 11.63 12.75 11.25 12.00 0.7M
2022-08-01 11.63 11.85 11.50 11.50 0.3M
2022-07-29 12.00 12.25 11.50 11.75 1.4M
2022-07-28 12.00 12.25 11.75 12.00 0.2M
2022-07-27 12.00 12.25 11.75 11.95 0.3M
2022-07-26 12.00 12.30 11.75 12.00 0.3M
2022-07-25 11.75 12.25 11.75 12.00 0.6M
2022-07-22 11.13 12.00 11.00 11.75 0.8M
2022-07-21 11.13 11.25 11.00 11.13 0.2M
2022-07-20 11.13 11.25 11.00 11.25 0.3M
2022-07-19 11.63 11.75 11.00 11.13 0.7M
2022-07-18 11.75 11.74 11.50 11.63 0.3M
2022-07-15 11.75 11.85 11.50 11.75 0.1M
2022-07-14 12.25 12.25 11.77 11.75 0.3M
2022-07-13 12.75 12.72 12.03 12.25 0.4M
2022-07-12 12.00 13.50 11.85 12.75 1.1M
2022-07-11 11.25 12.50 11.00 11.60 0.6M
2022-07-08 11.25 11.38 11.00 11.25 0.2M
2022-07-07 11.63 11.60 11.10 11.25 1.2M
2022-07-06 11.75 11.92 11.50 11.63 1.1M
2022-07-05 12.25 12.25 11.50 11.75 0.6M
2022-07-04 12.50 12.50 12.18 12.25 0.1M
2022-07-01 12.25 13.00 12.13 12.50 0.5M
2022-06-30 12.75 12.76 12.00 12.38 1.0M
2022-06-29 12.75 13.00 12.75 12.75 0.5M
2022-06-28 12.88 13.50 12.50 12.75 4.6M
2022-06-27 12.13 13.00 11.75 12.25 0.5M
2022-06-24 12.13 12.40 11.95 12.13 0.7M
2022-06-23 12.25 12.50 11.75 12.13 0.6M
2022-06-22 13.25 13.18 12.10 12.75 0.8M
2022-06-21 13.25 13.50 13.11 13.25 0.1M
2022-06-20 12.75 13.50 12.00 13.25 2.9M
2022-06-17 12.75 12.88 12.62 12.75 0.1M
2022-06-16 13.38 13.65 12.50 12.75 0.2M
2022-06-15 13.50 13.75 13.00 13.38 0.1M
2022-06-14 13.88 14.00 13.40 14.00 0.4M
2022-06-13 14.38 14.37 13.79 14.13 0.3M
2022-06-10 14.63 14.54 14.25 14.45 0.4M
2022-06-09 15.25 15.15 14.50 14.63 0.4M
2022-06-08 15.25 15.25 15.00 15.25 0.1M
2022-06-07 15.25 15.50 15.00 15.25 0.5M
2022-06-06 15.50 16.00 15.00 15.00 1.1M
2022-06-01 15.38 15.43 15.00 15.38 0.2M
2022-05-31 15.75 16.00 15.15 15.38 0.4M
2022-05-30 15.00 16.00 14.70 15.75 1.3M
2022-05-27 15.00 15.50 14.50 15.00 0.3M
2022-05-26 14.75 15.00 14.50 15.00 0.1M
2022-05-25 14.75 15.00 14.55 14.75 0.4M
2022-05-24 14.75 14.73 14.50 14.60 2.0M
2022-05-23 14.75 14.98 14.50 14.75 0.8M
2022-05-20 14.75 14.83 14.50 14.75 0.4M
2022-05-19 14.75 14.83 14.50 14.75 0.3M
2022-05-18 15.25 15.20 14.50 14.50 0.5M
2022-05-17 13.75 15.50 13.50 14.50 1.0M
2022-05-16 13.63 13.96 13.25 13.75 0.4M
2022-05-13 13.50 14.00 13.25 13.63 0.2M
2022-05-12 13.88 14.00 12.55 13.40 8.7M
2022-05-11 13.88 14.25 13.50 13.88 0.4M
2022-05-10 14.13 14.12 13.70 13.88 0.7M
2022-05-09 14.50 14.48 14.00 14.13 0.7M
2022-05-06 14.75 14.75 14.25 14.40 1.5M
2022-05-05 14.13 15.00 14.00 14.90 1.5M
2022-05-04 13.75 14.50 13.50 14.13 1.1M
2022-05-03 13.75 13.83 13.50 13.75 1.2M
2022-04-29 13.75 14.00 13.22 13.75 0.6M
2022-04-28 14.25 14.08 13.50 13.50 0.4M
2022-04-27 13.88 14.50 14.00 14.25 0.6M
2022-04-26 13.50 14.00 13.35 13.80 0.5M
2022-04-25 13.75 14.00 13.00 13.20 3.4M
2022-04-22 13.88 13.95 13.50 13.75 1.0M
2022-04-21 14.13 14.25 13.50 13.88 0.3M
2022-04-20 14.50 14.50 14.00 14.13 0.9M
2022-04-19 14.75 14.84 14.25 14.50 0.8M
2022-04-14 15.00 15.20 14.15 14.63 2.6M
2022-04-13 15.00 15.26 14.81 15.00 0.6M
2022-04-12 14.75 15.25 14.55 15.00 1.0M
2022-04-11 15.88 15.88 14.50 14.75 1.5M
2022-04-08 15.63 16.50 15.35 15.90 1.1M
2022-04-07 15.00 16.00 14.92 15.75 0.5M
2022-04-06 15.25 15.50 14.50 15.20 1.0M
2022-04-05 15.38 15.75 15.00 15.30 0.7M
2022-04-04 15.75 15.76 15.00 15.75 1.0M
2022-04-01 15.75 15.80 15.30 15.75 3.7M
2022-03-31 16.00 16.00 15.50 15.75 1.2M
2022-03-30 16.00 16.40 15.60 16.00 0.3M
2022-03-29 16.00 16.40 15.60 16.00 0.6M
2022-03-28 15.75 16.50 15.50 16.00 1.1M
2022-03-25 14.75 16.00 14.65 15.75 1.7M
2022-03-24 14.75 15.00 14.63 14.75 0.1M
2022-03-23 14.75 15.00 14.70 14.80 0.4M
2022-03-22 14.75 15.00 14.50 14.65 0.3M
2022-03-21 14.75 15.00 14.15 14.60 0.9M
2022-03-18 14.75 14.90 14.50 14.75 0.4M
2022-03-17 14.75 15.00 14.50 14.75 0.3M
2022-03-16 14.75 15.00 14.55 14.75 1.5M
2022-03-15 15.25 15.22 14.50 14.75 0.4M
2022-03-14 15.75 15.75 15.00 15.25 0.4M
2022-03-11 15.50 16.00 15.00 15.75 0.5M
2022-03-10 15.75 15.93 15.05 15.50 1.6M
2022-03-09 15.00 16.00 15.15 15.50 2.1M
2022-03-08 14.00 15.50 13.70 15.00 0.7M
2022-03-07 14.13 14.75 13.02 14.10 6.6M
2022-03-04 16.00 16.00 12.95 14.50 8.4M
2022-03-03 16.75 16.77 16.00 16.13 1.2M
2022-03-02 16.75 17.00 16.51 16.75 1.3M
2022-03-01 17.25 17.28 16.50 17.00 0.8M
2022-02-28 17.25 17.45 17.00 17.25 0.5M
2022-02-25 17.25 17.50 17.01 17.25 1.2M
2022-02-24 17.75 17.51 17.00 17.00 2.3M
2022-02-23 18.00 17.93 17.69 17.75 0.4M
2022-02-22 18.00 18.50 17.60 18.00 0.6M
2022-02-21 18.00 18.50 17.65 18.00 0.9M
2022-02-18 18.25 18.50 17.68 18.15 0.6M
2022-02-17 18.25 18.50 18.00 18.25 1.5M
2022-02-16 17.75 18.50 17.55 18.10 1.0M
2022-02-15 17.75 18.00 17.60 17.75 0.2M
2022-02-14 18.00 18.35 17.00 17.60 1.0M
2022-02-11 17.88 18.50 17.63 18.00 1.9M
2022-02-10 17.63 18.50 17.42 17.55 0.8M
2022-02-09 17.25 18.00 17.10 18.00 0.9M
2022-02-08 17.00 18.00 16.90 17.45 2.8M
2022-02-07 16.75 17.00 16.62 16.75 0.4M
2022-02-04 16.63 16.78 16.25 16.75 0.7M
2022-02-03 16.63 16.82 16.25 16.25 0.3M
2022-02-02 16.63 16.84 16.25 16.63 0.3M
2022-02-01 16.63 16.70 16.39 16.63 0.1M
2022-01-31 16.63 16.75 16.36 16.63 1.1M
2022-01-28 16.63 16.83 16.37 16.63 1.1M
2022-01-27 16.75 17.00 16.25 16.63 1.6M
2022-01-26 16.25 17.00 16.15 16.75 1.7M
2022-01-25 16.50 16.48 16.00 16.25 10.3M
2022-01-24 16.38 17.00 16.00 16.50 6.6M
2022-01-21 16.75 16.84 16.00 16.38 1.8M
2022-01-20 16.75 17.00 16.63 17.00 0.6M
2022-01-19 16.75 16.95 16.50 16.75 1.8M
2022-01-18 16.75 17.00 16.50 16.50 0.8M
2022-01-17 16.75 17.00 16.50 16.75 0.5M
2022-01-14 16.63 16.75 16.43 16.75 0.5M
2022-01-13 16.50 17.20 16.35 16.63 4.4M
2022-01-12 16.25 16.75 16.00 16.25 4.0M
2022-01-11 16.75 16.82 16.00 16.25 0.8M
2022-01-10 16.75 17.07 16.53 16.75 1.0M
2022-01-07 16.38 17.00 16.25 16.50 0.5M
2022-01-06 16.75 16.90 16.00 16.38 1.1M
2022-01-05 17.75 17.75 16.63 16.75 0.6M
2022-01-04 17.38 18.25 16.55 17.75 2.1M