Rainbow Rare Earths Limited (LON:RBW)
London · Delayed Price · Currency is GBP · Price in GBX 16.15
-1.35 (-7.71%)
Aug 13, 2025, 11:34 AM BST
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.20 | 18.00 | 16.50 | 16.60 | 16.60 | -5.14% | 247,784 |
| Aug 12, 2025 | 17.60 | 18.00 | 16.92 | 17.50 | 17.50 | - | 976,422 |
| Aug 11, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | 0.29% | 4,028,009 |
| Aug 8, 2025 | 17.00 | 18.00 | 16.50 | 17.45 | 17.45 | 3.56% | 2,504,593 |
| Aug 7, 2025 | 16.60 | 18.00 | 15.85 | 16.85 | 16.85 | 1.51% | 2,515,741 |
| Aug 6, 2025 | 15.50 | 17.00 | 15.50 | 16.60 | 16.60 | 7.79% | 4,508,661 |
| Aug 5, 2025 | 13.97 | 16.00 | 13.50 | 15.40 | 15.40 | 12.00% | 2,176,498 |
| Aug 4, 2025 | 14.00 | 14.00 | 13.50 | 13.75 | 13.75 | -0.36% | 479,426 |
| Aug 1, 2025 | 13.64 | 14.00 | 13.50 | 13.80 | 13.80 | 2.22% | 245,474 |
| Jul 31, 2025 | 14.50 | 14.50 | 13.50 | 13.50 | 13.50 | -3.57% | 412,621 |
| Jul 30, 2025 | 13.80 | 14.50 | 13.50 | 14.00 | 14.00 | - | 228,784 |
| Jul 29, 2025 | 14.00 | 14.36 | 13.75 | 14.00 | 14.00 | - | 502,668 |
| Jul 28, 2025 | 13.90 | 14.00 | 13.00 | 14.00 | 14.00 | 3.70% | 471,161 |
| Jul 25, 2025 | 13.32 | 14.00 | 13.00 | 13.50 | 13.50 | 1.50% | 685,772 |
| Jul 24, 2025 | 13.45 | 13.45 | 13.06 | 13.30 | 13.30 | 0.38% | 204,590 |
| Jul 23, 2025 | 13.06 | 13.50 | 13.00 | 13.25 | 13.25 | - | 453,769 |
| Jul 22, 2025 | 14.03 | 14.50 | 13.00 | 13.25 | 13.25 | -3.99% | 499,196 |
| Jul 21, 2025 | 13.75 | 14.50 | 13.50 | 13.80 | 13.80 | - | 562,204 |
| Jul 18, 2025 | 13.60 | 14.00 | 13.00 | 13.80 | 13.80 | 2.22% | 816,169 |
| Jul 17, 2025 | 13.90 | 13.90 | 13.40 | 13.50 | 13.50 | - | 421,298 |
| Jul 16, 2025 | 13.60 | 14.00 | 13.30 | 13.50 | 13.50 | 1.50% | 759,514 |
| Jul 15, 2025 | 13.70 | 14.00 | 13.00 | 13.30 | 13.30 | - | 1,364,839 |
| Jul 14, 2025 | 13.80 | 14.00 | 13.00 | 13.30 | 13.30 | - | 1,289,892 |
| Jul 11, 2025 | 12.13 | 14.50 | 12.13 | 13.30 | 13.30 | 6.40% | 3,498,499 |
| Jul 10, 2025 | 11.18 | 12.50 | 11.00 | 12.50 | 12.50 | 11.11% | 2,443,179 |
| Jul 9, 2025 | 11.08 | 11.50 | 11.00 | 11.25 | 11.25 | 1.35% | 443,708 |
| Jul 8, 2025 | 11.21 | 11.38 | 11.00 | 11.10 | 11.10 | -1.33% | 703,946 |
| Jul 7, 2025 | 11.39 | 11.50 | 11.00 | 11.25 | 11.25 | - | 761,744 |
| Jul 4, 2025 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | - | 358,132 |
| Jul 3, 2025 | 10.82 | 11.50 | 10.82 | 11.25 | 11.25 | 2.27% | 707,131 |
| Jul 2, 2025 | 11.06 | 11.40 | 10.50 | 11.00 | 11.00 | - | 282,203 |
| Jul 1, 2025 | 10.90 | 11.45 | 10.80 | 11.00 | 11.00 | - | 145,312 |
| Jun 30, 2025 | 11.12 | 11.50 | 10.87 | 11.00 | 11.00 | -0.90% | 156,198 |
| Jun 27, 2025 | 11.15 | 11.50 | 10.50 | 11.10 | 11.10 | 0.91% | 178,857 |
| Jun 26, 2025 | 11.48 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 793,869 |
| Jun 25, 2025 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | - | 21,526 |
| Jun 24, 2025 | 11.45 | 11.45 | 11.06 | 11.25 | 11.25 | - | 186,365 |
| Jun 23, 2025 | 11.00 | 11.50 | 10.50 | 11.25 | 11.25 | 2.27% | 923,885 |
| Jun 20, 2025 | 10.50 | 11.50 | 10.50 | 11.00 | 11.00 | - | 298,238 |
| Jun 19, 2025 | 11.19 | 11.40 | 10.50 | 11.00 | 11.00 | - | 358,074 |
| Jun 18, 2025 | 10.91 | 11.24 | 10.65 | 11.00 | 11.00 | - | 323,122 |
| Jun 17, 2025 | 11.22 | 11.50 | 10.90 | 11.00 | 11.00 | - | 1,508,209 |
| Jun 16, 2025 | 11.18 | 11.50 | 10.50 | 11.00 | 11.00 | - | 521,913 |
| Jun 13, 2025 | 11.19 | 11.19 | 10.84 | 11.00 | 11.00 | - | 25,053 |
| Jun 12, 2025 | 10.76 | 11.50 | 10.50 | 11.00 | 11.00 | - | 147,822 |
| Jun 11, 2025 | 11.11 | 11.50 | 10.75 | 11.00 | 11.00 | -2.22% | 348,884 |
| Jun 10, 2025 | 11.30 | 11.50 | 11.00 | 11.25 | 11.25 | - | 781,945 |
| Jun 9, 2025 | 10.90 | 11.50 | 10.90 | 11.25 | 11.25 | 2.27% | 345,073 |
| Jun 6, 2025 | 11.30 | 11.48 | 10.75 | 11.00 | 11.00 | - | 171,443 |
| Jun 5, 2025 | 10.77 | 11.30 | 10.75 | 11.00 | 11.00 | - | 172,695 |