LSE - Delayed Quote GBp

Rainbow Rare Earths Limited (RBW.L)

11.50
0.00
(0.00%)
At close: May 9 at 4:26:40 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 202511.5011.7511.2311.5011.501,021,557
May 8, 202511.2512.0011.0011.5011.50363,694
May 7, 202511.5011.5011.0011.2511.25610,001
May 6, 202512.0012.0011.3811.8011.80571,256
May 2, 202512.0012.0411.6512.0012.0042,396
May 1, 202512.0012.5011.5012.0012.00275,597
Apr 30, 202512.0012.3011.7512.0012.00262,275
Apr 29, 202512.0012.2911.9212.0012.00110,008
Apr 28, 202512.0012.3511.8512.0012.0067,549
Apr 25, 202512.0012.5011.5012.0012.00250,409
Apr 24, 202512.0012.5011.5012.0012.001,541,342
Apr 23, 202512.2512.5011.7012.0012.00423,141
Apr 22, 202510.2512.4310.0012.2512.253,011,864
Apr 17, 202510.2510.5010.1810.2510.25247,227
Apr 16, 202510.7511.0010.0010.2510.25671,319
Apr 15, 202510.7511.0010.2010.7510.75233,266
Apr 14, 20259.7511.009.5010.7510.751,006,910
Apr 11, 20259.7510.509.509.759.75481,879
Apr 10, 20259.7510.009.509.759.75331,483
Apr 9, 20259.509.999.059.759.75209,603
Apr 8, 20259.2510.009.279.709.701,061,279
Apr 7, 20259.509.709.009.309.30972,619
Apr 4, 20259.2510.009.009.509.501,841,783
Apr 3, 20259.259.489.059.259.25372,469
Apr 2, 20259.259.489.029.109.1016,857
Apr 1, 20259.509.509.009.259.25158,467
Mar 31, 20259.7510.009.509.509.50138,107
Mar 28, 20259.759.859.509.509.50291,990
Mar 27, 20259.7510.009.559.759.75256,719
Mar 26, 20259.759.809.689.759.7542,523
Mar 25, 20259.759.839.559.759.75206,435
Mar 24, 20259.759.839.689.759.7513,255
Mar 21, 20259.759.839.689.759.7511,332
Mar 20, 20259.759.859.509.759.75206,800
Mar 19, 20259.759.859.689.759.7589,311
Mar 18, 202510.0010.009.509.669.661,282,050
Mar 17, 20259.7510.509.5010.0010.00365,190
Mar 14, 20259.7510.009.509.759.75355,950
Mar 13, 202510.0010.389.509.759.75852,916
Mar 12, 20259.5010.259.2710.1010.101,555,669
Mar 11, 20259.509.759.219.509.50152,717
Mar 10, 202510.3810.509.209.509.502,062,653
Mar 7, 202510.6310.7510.0010.3010.30412,922
Mar 6, 202510.7510.7010.2510.6310.63292,560
Mar 5, 202510.7511.0010.5010.7510.75453,650
Mar 4, 202511.2511.5010.5010.7510.75889,856
Mar 3, 202511.2511.5011.0011.2511.25189,271
Feb 28, 202511.2511.5011.0011.2511.25215,435
Feb 27, 202512.0012.0011.0011.2511.25571,218
Feb 26, 202512.0011.9211.7512.0012.00500,889
Feb 25, 202512.1312.2512.0012.0012.00294,868
Feb 24, 202512.1312.2012.0012.1312.131,536,774
Feb 21, 202512.1312.1412.0012.1312.13301,166
Feb 20, 202512.1312.2512.0012.1312.13226,006
Feb 19, 202512.1312.1012.0012.0012.00612,407
Feb 18, 202512.1312.2512.0012.0012.00601,601
Feb 17, 202512.1312.2412.0012.0012.00637,278
Feb 14, 202512.1312.0512.0112.1312.1373,984
Feb 13, 202512.0012.1011.7512.0012.00328,542
Feb 12, 202512.2512.5011.7512.0012.001,484,401
Feb 11, 202512.2512.0712.0212.2512.251,287,872
Feb 10, 202512.0112.6012.0012.2512.25207,424
Feb 7, 202512.2512.2512.0212.2012.20218,768
Feb 6, 202512.2512.5012.0012.0012.00364,381
Feb 5, 202512.2512.5012.0012.2512.25426,428
Feb 4, 202512.2512.2512.0012.2512.25263,134
Feb 3, 202512.2512.5011.7512.2512.253,106,778
Jan 31, 202512.2512.2512.0212.2512.2577,644
Jan 30, 202512.2512.4012.0012.2512.2550,051
Jan 29, 202512.2512.2512.0012.2512.25445,319
Jan 28, 202512.2512.2512.0212.2512.251,679,978
Jan 27, 202512.2512.5012.0012.2512.25349,637
Jan 24, 202512.2512.2512.0012.2512.25106,558
Jan 23, 202512.2512.3012.0212.2512.25243,113
Jan 22, 202512.2512.4812.1012.2512.25319,241
Jan 21, 202512.5013.0012.0512.2012.20369,903
Jan 20, 202512.5012.6312.0012.5012.50138,946
Jan 17, 202512.7513.0012.0012.5012.50169,174
Jan 16, 202512.6312.7412.5012.7512.75467,712
Jan 15, 202512.2512.7512.3112.7512.75907,221
Jan 14, 202512.2512.5012.1912.2512.25954,590
Jan 13, 202512.2512.5012.0012.3012.30681,396
Jan 10, 202512.2512.3812.1812.2512.25121,364
Jan 9, 202512.2512.4312.0012.2512.25874,561
Jan 8, 202512.2512.5012.0012.2512.25880,688
Jan 7, 202512.2512.5012.0012.2512.25231,965
Jan 6, 202512.2512.5012.0012.2512.2585,919
Jan 3, 202512.2512.4712.2712.2512.2599,255
Jan 2, 202512.2512.5012.0012.2512.25154,847
Dec 31, 202412.2512.5012.0012.2512.25166,444
Dec 30, 202412.2512.1912.0712.2512.25317,132
Dec 27, 202412.2512.5012.0012.2512.25135,947
Dec 24, 202412.2512.5012.0012.2512.2512,858
Dec 23, 202412.2512.3012.0012.2512.25239,285
Dec 20, 202412.2512.5012.0012.2512.252,355,344
Dec 19, 202412.2512.2511.7512.2512.25474,841
Dec 18, 202412.2512.1512.0512.2512.25199,323
Dec 17, 202411.7512.5011.5012.1012.101,333,364
Dec 16, 202412.2512.5011.5012.0012.001,212,301
Dec 13, 202412.2512.4812.0012.0012.0049,559
Dec 12, 202412.2512.5012.2012.4512.45410,183
Dec 11, 202412.2512.5012.0012.2512.25637,080
Dec 10, 202412.0012.5011.9612.2512.25458,202
Dec 9, 202412.0012.2911.5012.0012.00232,120
Dec 6, 202412.0012.3311.9212.3012.30797,961
Dec 5, 202411.7512.4511.5012.0012.00695,531
Dec 4, 202411.7512.0011.7011.7511.75239,442
Dec 3, 202411.6312.0011.2511.7511.75318,843
Dec 2, 202411.5012.0011.2511.6311.63856,066
Nov 29, 202411.5011.7411.4611.5011.50147,233
Nov 28, 202411.5011.7011.4411.5011.50167,016
Nov 27, 202411.2511.7511.0011.5011.50266,376
Nov 26, 202411.2511.5011.3211.5011.50130,956
Nov 25, 202411.2511.5011.2211.5011.50703,768
Nov 22, 202411.0011.5010.5011.5011.50861,731
Nov 21, 202411.0011.5010.9911.0011.00382,230
Nov 20, 202411.0011.5010.5011.0011.00370,695
Nov 19, 202411.0011.5010.9311.0011.00108,906
Nov 18, 202410.7511.5010.5011.0011.00708,823
Nov 15, 202411.2511.2310.5211.0011.002,466,502
Nov 14, 202411.7511.7511.1011.2511.25250,510
Nov 13, 202412.3812.5011.5011.7511.75890,313
Nov 12, 202412.3812.7512.3112.3812.38458,471
Nov 11, 202412.3812.7512.3312.4012.40689,248
Nov 8, 202412.7512.7712.3812.3812.381,212,923
Nov 7, 202412.7512.7512.5012.7512.752,810,994
Nov 6, 202412.7512.9412.6212.7512.75488,558
Nov 5, 202412.7512.9412.0012.7512.752,588,534
Nov 4, 202412.5013.0012.5012.7512.75367,215
Nov 1, 202412.5013.0012.3512.5012.50315,538
Oct 31, 202412.5013.0012.0012.7512.75255,348
Oct 30, 202412.5013.0012.2012.5012.50671,527
Oct 29, 202412.5013.0012.4412.7512.751,079,771
Oct 28, 202412.5012.7512.2512.7512.75548,492
Oct 25, 202412.5012.9512.1512.5012.50886,608
Oct 24, 202412.1312.8512.0012.2512.25753,351
Oct 23, 202411.7512.5011.5012.2512.251,507,245
Oct 22, 202411.6312.0011.5011.7511.755,720,141
Oct 21, 202411.6311.9611.5011.6311.63514,992
Oct 18, 202411.5012.0011.0011.6311.63573,204
Oct 17, 202411.3811.7511.3511.7011.70408,983
Oct 16, 202411.5011.6511.2111.4011.4096,019
Oct 15, 202411.6311.7511.0011.4511.451,339,302
Oct 14, 202411.5011.7511.3411.7511.75461,686
Oct 11, 202411.2511.7511.0011.5011.501,296,317
Oct 10, 202411.0011.5011.0011.5011.50439,466
Oct 9, 202411.0011.4010.5011.0011.00987,286
Oct 8, 202411.0011.5010.8511.2511.25229,170
Oct 7, 202410.5011.2510.4511.0011.001,091,427
Oct 4, 202410.5011.0010.3010.5010.501,169,179
Oct 3, 202410.5011.0010.1010.8010.802,314,718
Oct 2, 202410.2510.9810.1010.5010.501,208,271
Oct 1, 20249.7510.509.5010.2510.251,545,298
Sep 30, 20249.7510.009.5010.0010.00285,585
Sep 27, 20249.2510.009.009.969.961,067,258
Sep 26, 20249.259.509.009.309.30542,197
Sep 25, 20249.259.509.009.509.50517,591
Sep 24, 20249.009.508.509.009.00102,120
Sep 23, 20249.009.508.809.009.00167,066
Sep 20, 20249.009.508.508.808.80911,478
Sep 19, 20249.009.508.638.708.70999,458
Sep 18, 20249.7510.008.639.309.303,179,875
Sep 17, 202410.2510.509.7310.0010.00561,990
Sep 16, 202410.5010.5010.0010.0010.00969,711
Sep 13, 202410.5011.0010.0010.5010.50145,462
Sep 12, 202410.0011.0010.0010.5010.50166,170
Sep 11, 20249.8810.249.7610.0010.00722,817
Sep 10, 20249.8810.259.509.889.88270,449
Sep 9, 202410.0010.509.509.889.88196,046
Sep 6, 202410.0010.509.5010.0010.00147,810
Sep 5, 202410.0010.369.7510.0010.0052,099
Sep 4, 202410.0010.2210.1510.0010.0097,932
Sep 3, 202410.0010.509.5010.3010.30296,896
Sep 2, 202410.2510.509.5010.2010.20325,059
Aug 30, 202410.2510.2910.0210.2510.2526,985
Aug 29, 202410.0010.369.7510.2510.25280,670
Aug 28, 202410.2510.509.5010.0010.00338,914
Aug 27, 202410.2510.1810.0010.2510.2561,992
Aug 23, 202410.2510.2010.0510.2510.25194,358
Aug 22, 202410.2510.5010.0810.5010.5083,718
Aug 21, 202410.2510.4510.0010.2510.2522,402
Aug 20, 202410.5010.5010.0010.4010.40136,996
Aug 19, 202410.5010.4910.0010.5010.50331,133
Aug 16, 202410.5010.3810.1410.5010.5092,241
Aug 15, 202410.5010.3810.3810.5010.509,101
Aug 14, 202410.5011.0010.0010.5010.50201,843
Aug 13, 202410.5011.0010.1610.5010.507,698
Aug 12, 202410.5010.8410.0510.5010.50352,938
Aug 9, 202410.5011.0010.0010.5010.50351,561
Aug 8, 202410.5010.9810.0210.1010.10483,276
Aug 7, 202410.5010.6710.1510.5010.50134,567
Aug 6, 202410.5010.6910.0510.5010.50232,318
Aug 5, 202411.0011.509.9310.5010.501,904,647
Aug 2, 202411.2511.1511.0011.0011.00190,819
Aug 1, 202411.2511.4011.0011.2511.2557,075
Jul 31, 202411.5011.5011.0011.2511.2544,006
Jul 30, 202411.5011.1811.0011.5011.5059,209
Jul 29, 202411.5011.5311.1511.5011.50159,251
Jul 26, 202411.5011.5311.0011.5011.5052,244
Jul 25, 202411.5012.0011.0011.5011.5039,364
Jul 24, 202411.5012.0011.1511.5011.50209,485
Jul 23, 202411.5012.0011.0011.5011.5025,573
Jul 22, 202411.7512.0011.1011.7511.75171,829
Jul 19, 202411.7512.0011.5011.7511.75160,499
Jul 18, 202411.7511.9911.6011.7511.7574,122
Jul 17, 202411.7512.0011.5011.7511.75117,684
Jul 16, 202411.7512.0011.7511.7511.7553,113
Jul 15, 202411.5012.0011.5011.7511.75616,359
Jul 12, 202410.7511.9010.5011.5011.50421,855
Jul 11, 202410.5011.0010.6910.7510.75146,796
Jul 10, 202410.7511.0010.4010.5010.50225,317
Jul 9, 202410.5011.0010.0010.5010.50458,483
Jul 8, 202410.5011.0010.0010.5010.50315,519
Jul 5, 202410.5011.0010.0010.5010.50152,891
Jul 4, 202410.5011.0010.3311.0011.0023,905
Jul 3, 202410.5011.0010.0010.5010.50587,875
Jul 2, 202410.6510.6610.2510.5010.5072,124
Jul 1, 202410.5011.5010.2510.5010.50879,121
Jun 28, 202410.2510.4410.0110.2510.25136,691
Jun 27, 202410.2510.5010.0210.2510.25283,000
Jun 26, 202410.7510.9010.0010.2510.25342,939
Jun 25, 202411.2511.5010.0110.7510.75785,217
Jun 24, 202411.5012.0011.0011.2511.25173,114
Jun 21, 202411.5011.6211.0011.5011.50489,665
Jun 20, 202411.2512.1011.2212.1012.10528,689
Jun 19, 202411.7512.0011.0011.5011.501,125,009
Jun 18, 202411.6311.6811.3611.6311.63162,928
Jun 17, 202411.7511.7511.3611.6311.63214,616
Jun 14, 202411.7511.7511.5211.7511.7538,953
Jun 13, 202411.7511.8911.5011.7511.75169,452
Jun 12, 202411.7512.0011.6811.7511.7524,907
Jun 11, 202411.6312.0011.4011.5011.50106,396
Jun 10, 202411.6311.7511.3811.6311.6351,924
Jun 7, 202411.6312.0011.2511.6311.6346,025
Jun 6, 202411.8812.2511.3511.6311.63195,987
Jun 5, 202411.8812.2511.5011.9011.90976,765
Jun 4, 202411.1312.7511.0011.8811.881,276,716
Jun 3, 202411.1311.5010.7511.1311.13455,058
May 31, 202411.0011.5010.6611.1311.132,309,481
May 30, 202410.2511.4010.0011.0011.00898,289
May 29, 202410.2510.509.809.809.802,398,582
May 28, 202410.6510.6810.0010.2510.25600,216
May 24, 202410.7510.7010.3110.6510.65214,056
May 23, 202410.7511.0010.5010.7510.75145,442
May 22, 202411.0011.3010.6310.7510.75203,724
May 21, 202411.0011.3010.7011.0011.0089,879
May 20, 202411.6012.0010.6011.0011.001,087,516
May 17, 202411.2512.1011.0012.1012.10100,859
May 16, 202411.2511.5011.0011.2511.25142,560
May 15, 202411.2511.5011.0011.2511.25240,949
May 14, 202411.4011.4011.0511.2511.25187,191
May 13, 202411.4011.5011.3011.4011.40130,558
May 10, 202411.6511.6511.2511.4011.40194,113
May 9, 202411.7511.6511.3111.6511.65217,388

Related Tickers

LPD.AX Lepidico Limited
0.0020
0.00%
 
THR.L Thor Energy Plc
0.4750
-5.00%
 
SQH.BE Spearmint Resources Inc
0.0104
0.00%
 
RJIB.BE Rock Tech Lithium Inc
0.6460
+2.54%
 
SAV.L Savannah Resources Plc
4.5000
-1.10%
 
JLP.L Jubilee Metals Group PLC
3.3000
+3.77%
 
QN90.F Military Metals Corp.
0.3290
+2.81%
 
010130.KS Korea Zinc Company, Ltd.
848,000.00
+7.21%
 
TYM.L Tertiary Minerals plc
0.0500
0.00%
 
FAR.L Ferro-Alloy Resources Limited
6.65
0.00%