Red Emperor Resources NL (DI) (RMP) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Emperor Resources NL (DI)

Date Open High Low Close* Volume
06/09/2012 4.00p 4.35p 3.85p 4.05p 2922913
05/09/2012 3.65p 4.15p 3.56p 3.95p 4273832
04/09/2012 4.25p 4.25p 3.80p 3.85p 2439987
03/09/2012 3.85p 4.19p 3.60p 3.95p 7715363
31/08/2012 4.25p 4.38p 3.75p 4.10p 9031444
30/08/2012 4.50p 4.75p 4.11p 4.40p 7631738
29/08/2012 4.55p 5.49p 4.55p 4.80p 18428842
28/08/2012 3.99p 5.44p 3.25p 4.70p 27858286
24/08/2012 8.50p 8.50p 7.15p 7.93p 0
23/08/2012 8.50p 8.50p 7.15p 7.93p 0
22/08/2012 8.50p 8.50p 7.15p 7.93p 0
21/08/2012 8.50p 8.50p 7.15p 7.93p 3306313
20/08/2012 9.40p 9.40p 8.60p 8.68p 5198098
17/08/2012 9.25p 9.75p 8.65p 8.88p 5147814
16/08/2012 9.15p 9.30p 8.80p 9.13p 2592002
15/08/2012 9.00p 10.51p 8.75p 9.05p 17031016
14/08/2012 9.30p 9.80p 8.90p 9.13p 4396158
13/08/2012 9.25p 10.05p 8.63p 9.55p 14218062
10/08/2012 8.00p 10.98p 7.25p 9.30p 26971444
09/08/2012 7.75p 8.00p 7.15p 7.65p 8235550
08/08/2012 8.10p 8.65p 7.56p 8.03p 6602215
07/08/2012 8.75p 9.24p 8.10p 8.38p 10601283
06/08/2012 9.25p 9.60p 8.75p 9.15p 6189570
03/08/2012 9.00p 10.00p 8.85p 9.48p 3258654
02/08/2012 10.50p 10.70p 9.25p 9.38p 2500785
01/08/2012 8.75p 10.35p 8.65p 9.63p 7502293
31/07/2012 9.25p 9.95p 8.80p 9.00p 5780374
30/07/2012 9.50p 9.88p 8.75p 8.95p 5101094
27/07/2012 10.25p 12.00p 9.00p 9.38p 14618208
26/07/2012 9.50p 11.00p 8.54p 11.00p 12374946
25/07/2012 10.75p 10.95p 8.50p 9.00p 13815922
24/07/2012 11.00p 11.85p 9.35p 10.38p 12082468
23/07/2012 9.00p 16.00p 7.50p 11.00p 38302028
20/07/2012 20.00p 23.81p 19.40p 21.50p 8613554
19/07/2012 22.50p 23.74p 19.00p 20.25p 9913547
18/07/2012 18.50p 25.50p 15.20p 21.63p 15402050
17/07/2012 20.00p 21.00p 18.50p 18.50p 5075469
16/07/2012 21.50p 22.55p 19.50p 19.50p 6971699
13/07/2012 21.00p 23.88p 21.00p 21.88p 4923554
12/07/2012 22.75p 23.01p 20.00p 21.75p 5807986
11/07/2012 24.00p 24.24p 21.00p 22.88p 8211371
10/07/2012 24.00p 25.00p 23.77p 23.88p 5474457
09/07/2012 24.00p 24.49p 22.65p 24.00p 3752323
06/07/2012 26.00p 26.00p 23.35p 23.75p 9284281
05/07/2012 26.50p 26.88p 25.00p 25.75p 6699540
04/07/2012 24.75p 26.90p 24.50p 26.50p 12625174
03/07/2012 23.25p 24.47p 23.00p 23.75p 4693022
02/07/2012 24.75p 24.75p 23.25p 24.00p 5358020
29/06/2012 24.50p 25.59p 23.00p 24.50p 8695590
28/06/2012 21.25p 23.50p 21.07p 23.00p 8230214
27/06/2012 20.00p 21.90p 19.75p 21.25p 3089525
26/06/2012 20.25p 20.92p 19.75p 20.25p 6456604
25/06/2012 21.00p 21.71p 20.50p 20.63p 2910095
22/06/2012 21.75p 23.18p 20.75p 21.50p 7554700
21/06/2012 21.25p 23.07p 20.25p 22.13p 8303143
20/06/2012 20.50p 21.25p 20.01p 20.87p 2207465
19/06/2012 20.50p 21.25p 20.00p 20.25p 1883058
18/06/2012 20.00p 21.00p 19.35p 19.75p 4282268
15/06/2012 19.50p 19.90p 19.00p 19.50p 5762214
14/06/2012 19.50p 20.07p 18.82p 19.63p 4923161
13/06/2012 19.75p 20.10p 19.35p 19.63p 4890884
12/06/2012 20.75p 20.75p 19.65p 20.00p 7198735
11/06/2012 19.00p 21.45p 18.83p 20.25p 11610945
08/06/2012 18.75p 19.35p 18.51p 19.00p 7427738
07/06/2012 18.75p 19.65p 18.50p 18.75p 6306336
06/06/2012 19.50p 20.50p 17.75p 18.75p 8273807
01/06/2012 17.50p 17.99p 16.90p 17.75p 5840117
31/05/2012 16.50p 18.39p 16.00p 17.00p 6514622
30/05/2012 17.25p 17.80p 16.65p 16.88p 3835853
29/05/2012 19.00p 19.40p 17.15p 17.75p 9626072
28/05/2012 20.25p 21.22p 18.38p 19.00p 9187220
25/05/2012 19.25p 20.30p 18.75p 19.75p 15132493
24/05/2012 17.25p 17.61p 16.10p 16.50p 5697121
23/05/2012 17.25p 18.00p 16.26p 16.37p 8664105
22/05/2012 16.50p 18.96p 15.06p 17.50p 19426960
21/05/2012 15.75p 18.97p 13.75p 15.50p 20937612
18/05/2012 18.00p 19.00p 14.00p 14.88p 29190092
17/05/2012 31.00p 33.54p 16.10p 18.00p 48977668
16/05/2012 31.75p 33.00p 29.00p 30.75p 9666932
15/05/2012 35.00p 35.88p 32.75p 33.25p 13489765
14/05/2012 33.50p 36.00p 31.01p 34.38p 20312128
11/05/2012 30.50p 30.50p 28.00p 28.87p 4153345
10/05/2012 28.25p 31.00p 26.50p 29.62p 7942637
09/05/2012 27.50p 29.69p 25.00p 28.75p 9439820
08/05/2012 30.00p 32.00p 27.50p 28.00p 4954817
04/05/2012 34.00p 34.00p 30.25p 31.75p 5031576
03/05/2012 30.00p 34.00p 29.25p 33.75p 8320484
02/05/2012 30.25p 30.75p 28.75p 29.62p 6674869
01/05/2012 31.50p 33.77p 29.30p 29.62p 8942383
30/04/2012 33.00p 34.00p 31.00p 31.75p 6405094
27/04/2012 33.75p 34.00p 32.25p 32.75p 8406655
26/04/2012 33.50p 35.50p 32.00p 33.38p 17560276
25/04/2012 34.75p 35.50p 32.50p 34.50p 4483657
24/04/2012 35.50p 37.00p 33.75p 34.25p 7526174
23/04/2012 32.50p 35.75p 31.01p 34.88p 8070176
20/04/2012 31.00p 32.05p 30.00p 31.38p 7880621
19/04/2012 33.50p 34.24p 31.55p 32.25p 4243113
18/04/2012 30.50p 35.32p 30.04p 33.88p 13172245
17/04/2012 35.00p 35.00p 29.25p 29.75p 20996878
16/04/2012 35.75p 37.50p 34.25p 35.12p 5895022
13/04/2012 37.75p 39.75p 36.51p 37.75p 6473671
12/04/2012 41.50p 42.10p 36.25p 37.13p 15232277
11/04/2012 37.50p 42.43p 36.60p 41.25p 11051765
10/04/2012 39.00p 40.25p 37.00p 37.63p 17904412
05/04/2012 41.00p 42.25p 39.61p 40.63p 6646927
04/04/2012 41.00p 43.00p 39.50p 40.25p 6523643
03/04/2012 44.00p 44.35p 41.75p 41.87p 5082076
02/04/2012 41.00p 45.76p 39.10p 44.75p 8564688
30/03/2012 41.75p 43.70p 39.94p 43.00p 5974762
29/03/2012 41.00p 43.00p 39.15p 40.25p 5980731
28/03/2012 44.75p 45.20p 41.35p 42.00p 8717776
27/03/2012 45.50p 48.00p 44.75p 45.25p 8966158
26/03/2012 39.50p 46.02p 38.50p 45.50p 14140284
23/03/2012 45.00p 45.00p 39.75p 40.00p 10597247
22/03/2012 46.50p 47.82p 43.25p 45.50p 16831356
21/03/2012 49.00p 51.00p 47.00p 47.75p 13869483
20/03/2012 46.00p 51.00p 44.50p 49.00p 22655346
19/03/2012 43.00p 47.50p 42.63p 47.00p 13970171
16/03/2012 39.25p 44.52p 37.22p 43.75p 20476608
15/03/2012 41.75p 44.40p 38.00p 39.38p 16532960
14/03/2012 40.50p 46.00p 39.70p 42.00p 25102278
13/03/2012 36.00p 38.73p 33.25p 37.25p 18048064
12/03/2012 36.00p 40.60p 35.30p 36.00p 27318288
09/03/2012 32.00p 38.50p 30.25p 36.75p 22595760
08/03/2012 31.25p 32.70p 29.00p 31.38p 16749529
07/03/2012 25.25p 34.74p 25.09p 32.75p 33780028
06/03/2012 27.00p 27.50p 24.41p 24.88p 15454955
05/03/2012 25.50p 28.18p 25.15p 27.38p 17007598
02/03/2012 23.00p 24.75p 23.00p 24.75p 8809758
01/03/2012 21.25p 23.00p 20.88p 22.25p 7421506
29/02/2012 22.00p 22.38p 20.71p 21.25p 4781813
28/02/2012 21.25p 22.69p 20.90p 21.50p 8955487
27/02/2012 19.50p 21.75p 19.00p 21.25p 18118988
24/02/2012 19.00p 20.50p 18.50p 20.50p 4386593
23/02/2012 20.00p 21.26p 18.88p 19.00p 12436791
22/02/2012 22.00p 22.95p 20.80p 21.75p 7816417
21/02/2012 22.00p 22.50p 20.75p 21.00p 7063540
20/02/2012 22.00p 23.15p 21.13p 22.50p 6507409
17/02/2012 20.25p 22.66p 19.25p 22.25p 6930810
16/02/2012 20.25p 20.81p 19.50p 19.75p 4666157
15/02/2012 21.25p 21.25p 20.25p 20.75p 2169423
14/02/2012 21.00p 22.00p 20.50p 21.25p 3096722
13/02/2012 22.00p 22.75p 21.25p 21.75p 4448010
10/02/2012 23.75p 23.75p 21.67p 22.75p 5851855
09/02/2012 23.00p 24.50p 22.00p 23.50p 7425536
08/02/2012 19.75p 22.51p 19.75p 22.25p 6789872
07/02/2012 20.25p 20.80p 19.00p 20.25p 4331624
06/02/2012 19.75p 20.99p 19.40p 19.50p 4298483
03/02/2012 19.00p 20.05p 18.11p 19.25p 3697665
02/02/2012 18.75p 19.00p 18.50p 19.00p 1075377
01/02/2012 18.75p 19.73p 18.30p 19.00p 3468858
31/01/2012 19.00p 20.66p 18.25p 19.25p 3401092
30/01/2012 19.00p 19.75p 18.53p 18.75p 2294504
27/01/2012 18.25p 20.00p 18.01p 20.00p 2854125
26/01/2012 17.75p 18.61p 17.12p 18.25p 2387135
25/01/2012 17.75p 18.08p 17.16p 17.50p 1756415
24/01/2012 18.00p 18.38p 17.25p 18.25p 1328898
23/01/2012 18.75p 19.42p 17.86p 18.75p 2967919
20/01/2012 19.00p 19.50p 17.96p 18.25p 2033570
19/01/2012 17.00p 18.56p 16.75p 18.25p 2550767
18/01/2012 17.50p 17.75p 16.46p 17.13p 7321687
17/01/2012 21.50p 22.05p 17.25p 17.63p 10731422
16/01/2012 21.00p 22.35p 20.00p 22.00p 9841767
13/01/2012 19.50p 21.00p 18.90p 20.75p 6860678
12/01/2012 19.00p 19.79p 18.10p 18.75p 7502477
11/01/2012 18.00p 20.75p 17.63p 19.00p 13223416
10/01/2012 16.25p 19.29p 15.54p 18.00p 10123879
09/01/2012 14.50p 16.75p 14.40p 15.75p 6547366
06/01/2012 14.37p 15.10p 14.25p 14.62p 1232666
05/01/2012 14.00p 14.88p 13.09p 14.75p 1847140
04/01/2012 14.00p 14.50p 13.50p 14.25p 1447492
03/01/2012 14.25p 14.25p 13.00p 14.25p 1468380
30/12/2011 13.50p 13.75p 12.79p 13.12p 816608
29/12/2011 13.75p 14.05p 12.52p 13.50p 2420838
28/12/2011 13.25p 14.40p 12.55p 14.00p 5685453
23/12/2011 12.25p 13.30p 11.95p 13.12p 1387550
22/12/2011 11.75p 12.27p 11.22p 11.75p 2584648
21/12/2011 11.25p 12.00p 11.23p 11.50p 3315933
20/12/2011 11.00p 11.25p 10.90p 11.25p 5939927
19/12/2011 11.25p 11.50p 10.71p 11.00p 2778397
16/12/2011 12.75p 12.88p 10.93p 11.25p 9760938
15/12/2011 13.00p 13.15p 12.42p 13.00p 988506
14/12/2011 13.25p 13.47p 12.77p 12.88p 1944622
13/12/2011 13.25p 13.60p 12.60p 12.88p 4043466
12/12/2011 13.25p 14.50p 12.85p 13.12p 2043706
09/12/2011 13.50p 14.00p 12.83p 13.25p 2552749
08/12/2011 13.50p 14.30p 13.25p 13.63p 2036997
07/12/2011 14.00p 14.45p 13.52p 13.88p 2214424
06/12/2011 15.00p 15.43p 13.85p 14.50p 2428709
05/12/2011 15.00p 16.00p 14.92p 15.25p 7804890
02/12/2011 14.00p 15.80p 12.85p 14.75p 7421908
01/12/2011 13.25p 13.75p 12.42p 13.63p 1602900
30/11/2011 13.50p 14.00p 13.10p 13.50p 1228230
29/11/2011 14.00p 14.25p 13.50p 13.63p 1112656
28/11/2011 11.75p 15.00p 11.31p 13.50p 3735901
25/11/2011 12.00p 12.50p 11.84p 12.25p 734096
24/11/2011 11.75p 12.63p 11.21p 12.13p 1520993
23/11/2011 12.75p 12.75p 11.81p 12.00p 659745
22/11/2011 12.75p 12.75p 12.00p 12.25p 530427
21/11/2011 12.50p 12.75p 11.68p 12.25p 1948360

*Close Price adjusted for both dividends and splits