Share Name Share Symbol Market Type Share ISIN Share Description
Rex Bionics LSE:RXB London Ordinary Share GB00BLRLQM66 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -1.00p -15.38% 5.50p 3.00p 8.00p 6.50p 5.50p 6.50p 0.00 08:44:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 0.5 -5.2 -28.8 - 1.21

Rex Bionics (RXB) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Apr 20175.5-1.00-15.38%5.59.50
27 Apr 20176.50.000.00%6.59.50
26 Apr 20176.50.000.00%6.59.50
25 Apr 20176.50.000.00%6.59.50
24 Apr 20176.50.000.00%6.59.50
21 Apr 20176.50.000.00%6.59.50
20 Apr 20176.50.000.00%6.59.50
19 Apr 20176.50.000.00%6.59.50
18 Apr 20176.50.000.00%6.59.50
13 Apr 20176.50.000.00%6.59.50
12 Apr 20176.50.000.00%6.59.50
11 Apr 20176.50.000.00%6.59.50
10 Apr 20176.50.000.00%6.59.50
07 Apr 20176.50.000.00%6.59.55,555
06 Apr 20176.50.000.00%49.517,111
05 Apr 20176.50.000.00%6.59.50
04 Apr 20176.5-1.00-13.33%6.59.51
03 Apr 20177.5-2.00-21.05%7.59.550,083
31 Mar 20179.50.000.00%8.59.53,981
30 Mar 20179.5+3.00+46.15%6.51083,893
Download more Rex Bionics Historical Data

Rex Bionics (RXB) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week6.509.505.500.0000000-1.00-15.38%
1 Month9.509.504.000.0000050k4k-4.00-42.11%
3 Months19.5021.003.500.00000132k7k-14.00-71.79%
6 Months22.5022.503.500.00000132k4k-17.00-75.56%
1 Year36.5036.503.500.00000132k2k-31.00-84.93%
3 Years182.50182.503.500.00000132k2k-177.00-96.99%
5 Years182.50182.503.500.00000132k2k-177.00-96.99%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:40 V: D:20170430 18:50:15