Regal Petroleum (RPT) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regal Petroleum

Date Open High Low Close* Volume
28/05/2020 16.10p 16.50p 14.80p 15.32p 68442
27/05/2020 15.90p 15.90p 14.82p 15.33p 87840
26/05/2020 16.00p 16.28p 15.21p 15.75p 97102
25/05/2020 16.50p 17.00p 15.10p 15.50p 650502
22/05/2020 16.50p 17.00p 15.10p 15.50p 650502
21/05/2020 14.55p 15.03p 14.57p 15.03p 77819
20/05/2020 14.55p 15.55p 14.55p 15.00p 83401
19/05/2020 15.50p 15.50p 14.27p 15.03p 213226
18/05/2020 13.50p 15.50p 12.40p 14.20p 1227633
15/05/2020 14.00p 15.62p 13.00p 13.50p 90800
14/05/2020 15.95p 15.95p 14.40p 15.00p 15826
13/05/2020 15.05p 15.00p 14.25p 15.00p 100552
12/05/2020 15.05p 15.40p 14.05p 14.60p 136865
11/05/2020 15.95p 16.30p 15.24p 16.00p 44887
08/05/2020 15.95p 16.94p 15.09p 16.25p 226235
07/05/2020 15.95p 16.94p 15.09p 16.25p 226235
06/05/2020 13.05p 15.00p 13.05p 15.00p 129010
05/05/2020 14.90p 14.92p 13.65p 13.88p 41124
04/05/2020 14.30p 14.20p 13.28p 14.20p 5676
01/05/2020 14.30p 14.00p 13.20p 14.00p 7673
30/04/2020 14.30p 14.90p 13.24p 14.20p 45959
29/04/2020 14.95p 14.95p 13.50p 13.93p 81334
28/04/2020 13.30p 14.80p 13.30p 14.25p 47634
27/04/2020 14.05p 14.80p 13.25p 14.13p 153088
24/04/2020 15.70p 15.65p 15.00p 15.00p 0
23/04/2020 15.70p 15.81p 15.31p 15.65p 35995
22/04/2020 15.70p 15.83p 14.68p 15.83p 29599
21/04/2020 16.00p 16.00p 15.00p 15.05p 12471
20/04/2020 15.05p 15.65p 14.53p 15.25p 67153
17/04/2020 16.80p 16.00p 16.00p 16.00p 0
16/04/2020 16.80p 16.80p 16.00p 16.00p 505
15/04/2020 16.60p 17.00p 15.60p 16.00p 20516
14/04/2020 16.35p 17.00p 15.50p 16.03p 134995
09/04/2020 16.05p 16.81p 15.47p 15.70p 189758
08/04/2020 16.90p 16.90p 16.05p 16.50p 152800
07/04/2020 16.80p 18.95p 16.80p 17.58p 197724
06/04/2020 16.80p 16.80p 14.20p 16.80p 34000
03/04/2020 16.45p 16.50p 15.30p 15.30p 7500
02/04/2020 14.45p 16.40p 14.45p 15.30p 47721
01/04/2020 15.00p 15.50p 14.05p 14.88p 80727
31/03/2020 14.95p 16.20p 14.50p 16.00p 162428
30/03/2020 15.00p 15.00p 14.00p 14.00p 15599
27/03/2020 14.00p 14.45p 13.30p 13.75p 127388
26/03/2020 14.05p 14.65p 13.50p 14.50p 190102
25/03/2020 15.00p 15.95p 14.09p 15.00p 98426
24/03/2020 13.20p 16.05p 13.02p 14.97p 198999
23/03/2020 15.00p 15.00p 11.00p 12.00p 309381
20/03/2020 13.95p 15.20p 13.00p 14.00p 477776
19/03/2020 12.50p 14.00p 12.50p 13.00p 777418
18/03/2020 10.55p 13.50p 10.55p 12.35p 259734
17/03/2020 12.60p 13.00p 9.00p 10.75p 943437
16/03/2020 14.70p 14.70p 11.69p 12.25p 344301
13/03/2020 15.85p 16.75p 15.85p 16.30p 48658
12/03/2020 16.30p 16.95p 15.75p 15.80p 234448
11/03/2020 16.35p 16.95p 16.30p 16.65p 106664
10/03/2020 15.90p 16.60p 15.85p 16.60p 205302
09/03/2020 16.50p 16.50p 14.00p 15.60p 342508
06/03/2020 17.00p 17.00p 16.55p 16.78p 249276
05/03/2020 17.05p 17.30p 17.05p 17.30p 84998
04/03/2020 17.95p 17.95p 17.00p 17.00p 40896
03/03/2020 18.75p 18.75p 17.90p 17.90p 156766
02/03/2020 17.95p 18.95p 17.15p 18.25p 58672
28/02/2020 19.05p 19.05p 16.00p 17.50p 798177
27/02/2020 20.10p 20.90p 19.75p 19.75p 151366
26/02/2020 21.00p 21.02p 20.25p 20.50p 161319
25/02/2020 21.40p 21.60p 21.25p 21.40p 174512
24/02/2020 22.00p 22.00p 21.08p 21.50p 124265
21/02/2020 22.50p 22.50p 21.55p 22.20p 229442
20/02/2020 22.50p 22.60p 22.50p 22.55p 12029
19/02/2020 22.50p 22.90p 22.50p 22.75p 31513
18/02/2020 22.50p 22.90p 22.00p 22.25p 133362
17/02/2020 22.50p 23.00p 22.10p 23.00p 107138
14/02/2020 22.50p 23.00p 22.25p 22.25p 116110
13/02/2020 23.00p 23.90p 22.00p 22.75p 384554
12/02/2020 22.50p 23.00p 22.50p 22.75p 73020
11/02/2020 22.10p 22.90p 22.10p 22.50p 17832
10/02/2020 21.50p 22.50p 21.70p 22.25p 8000
07/02/2020 21.50p 22.30p 21.15p 22.30p 137494
06/02/2020 21.00p 21.74p 21.15p 21.60p 43339
05/02/2020 21.00p 21.90p 20.50p 20.50p 157402
04/02/2020 21.00p 21.00p 20.26p 20.50p 115613
03/02/2020 20.80p 20.80p 20.10p 20.20p 136408
31/01/2020 21.00p 21.90p 20.00p 20.28p 285628
30/01/2020 21.10p 21.10p 20.40p 21.00p 276456
29/01/2020 21.00p 21.00p 20.26p 21.00p 110601
28/01/2020 22.40p 22.40p 20.50p 20.50p 161691
27/01/2020 21.00p 21.14p 20.52p 20.75p 100823
24/01/2020 21.00p 21.50p 21.00p 21.50p 16147
23/01/2020 22.00p 21.60p 21.25p 21.25p 38206
22/01/2020 22.00p 22.72p 21.48p 22.25p 52100
21/01/2020 22.00p 22.70p 21.55p 22.50p 58375
20/01/2020 22.00p 22.75p 22.00p 22.50p 34129
17/01/2020 22.00p 22.64p 22.07p 22.50p 57823
16/01/2020 22.00p 22.75p 21.76p 22.50p 98516
15/01/2020 22.00p 22.75p 22.00p 22.25p 117987
14/01/2020 22.50p 23.20p 22.20p 23.00p 33313
13/01/2020 22.50p 23.50p 22.13p 23.50p 22103
10/01/2020 22.50p 24.50p 22.50p 23.75p 335431
09/01/2020 21.10p 22.95p 22.15p 22.50p 5841
08/01/2020 21.10p 23.40p 22.37p 23.00p 9923
07/01/2020 21.10p 23.02p 22.37p 23.00p 10546
06/01/2020 21.10p 23.08p 22.12p 23.00p 55329
03/01/2020 21.10p 23.18p 22.12p 23.00p 16378
02/01/2020 21.10p 22.68p 21.10p 22.50p 50272
31/12/2019 21.00p 22.27p 21.00p 21.00p 3240
30/12/2019 21.90p 24.00p 21.90p 22.90p 26410
27/12/2019 21.80p 22.90p 21.80p 22.00p 114819
24/12/2019 21.80p 21.90p 21.80p 21.80p 19530
23/12/2019 21.90p 21.90p 21.80p 21.85p 52548
20/12/2019 21.90p 21.90p 21.80p 21.85p 71547
19/12/2019 21.80p 22.00p 21.80p 21.85p 52889
18/12/2019 21.80p 22.00p 21.40p 21.50p 70646
17/12/2019 22.00p 22.10p 21.50p 21.50p 57680
16/12/2019 22.00p 22.40p 21.55p 21.55p 66599
13/12/2019 22.50p 22.50p 21.60p 22.25p 161741
12/12/2019 22.50p 22.83p 22.00p 22.10p 112059
11/12/2019 23.80p 22.75p 22.70p 22.70p 0
10/12/2019 23.80p 23.80p 22.75p 22.75p 62274
09/12/2019 23.80p 24.00p 23.00p 23.50p 150658
06/12/2019 23.80p 24.30p 23.80p 23.90p 29034
05/12/2019 23.90p 24.40p 23.90p 24.10p 36658
04/12/2019 23.80p 25.00p 23.10p 24.35p 121099
03/12/2019 24.00p 24.10p 22.25p 22.50p 202886
02/12/2019 24.00p 25.90p 24.00p 25.00p 4559
29/11/2019 25.30p 25.00p 24.25p 25.00p 160000
28/11/2019 25.30p 25.00p 25.00p 25.00p 0
27/11/2019 25.30p 25.90p 25.00p 25.00p 114479
26/11/2019 24.80p 25.50p 24.30p 25.40p 121139
25/11/2019 24.80p 25.14p 24.80p 25.00p 71764
22/11/2019 24.90p 25.30p 24.46p 25.00p 129651
21/11/2019 25.50p 25.80p 24.36p 24.75p 250978
20/11/2019 27.00p 27.15p 24.38p 25.00p 428544
19/11/2019 27.50p 27.51p 27.25p 27.25p 9461
18/11/2019 27.50p 27.50p 26.65p 27.25p 43313
15/11/2019 27.50p 27.25p 27.20p 27.20p 0
14/11/2019 27.50p 27.25p 26.70p 27.25p 15948
13/11/2019 27.50p 27.25p 27.25p 27.25p 0
12/11/2019 27.50p 28.08p 26.70p 27.25p 173515
11/11/2019 26.00p 28.00p 26.00p 28.00p 10015
08/11/2019 28.43p 28.43p 28.25p 28.25p 70
07/11/2019 27.50p 28.25p 27.30p 28.25p 113033
06/11/2019 27.60p 28.25p 27.50p 28.25p 54150
05/11/2019 27.61p 28.60p 27.61p 28.25p 19438
04/11/2019 27.61p 28.70p 27.61p 28.25p 2273
01/11/2019 28.20p 28.25p 28.20p 28.25p 780
31/10/2019 27.60p 28.25p 27.52p 28.25p 21182
30/10/2019 27.61p 28.25p 27.61p 28.25p 550
29/10/2019 27.60p 29.00p 27.10p 28.00p 235980
28/10/2019 28.96p 28.96p 27.10p 28.00p 16675
25/10/2019 27.00p 28.90p 27.00p 27.40p 166179
24/10/2019 28.00p 28.10p 27.10p 27.50p 228479
23/10/2019 28.70p 29.50p 28.50p 29.00p 19927
22/10/2019 28.60p 29.25p 27.10p 28.00p 146808
21/10/2019 28.90p 28.90p 27.14p 28.00p 24279
18/10/2019 28.50p 28.90p 25.60p 28.00p 499916
17/10/2019 29.00p 29.50p 29.00p 29.00p 40475
16/10/2019 31.00p 31.90p 30.04p 31.00p 109490
15/10/2019 31.55p 32.00p 31.55p 32.00p 5959
14/10/2019 33.00p 33.00p 31.00p 32.00p 119091
11/10/2019 34.10p 34.10p 33.10p 33.50p 199081
10/10/2019 34.00p 35.30p 34.00p 34.65p 104974
09/10/2019 34.00p 34.90p 33.25p 34.25p 137761
08/10/2019 35.50p 37.00p 33.80p 35.00p 198781
07/10/2019 33.80p 35.00p 33.80p 34.45p 53402
04/10/2019 34.00p 34.00p 33.00p 33.00p 171752
03/10/2019 34.00p 34.90p 33.00p 33.00p 218441
02/10/2019 34.26p 35.00p 34.26p 35.00p 31733
01/10/2019 34.10p 35.25p 34.10p 35.00p 3435
30/09/2019 35.30p 35.30p 34.10p 35.00p 5303
27/09/2019 34.00p 36.00p 34.00p 35.00p 39613
26/09/2019 34.00p 35.90p 34.00p 35.00p 70455
25/09/2019 34.00p 35.00p 33.10p 34.50p 182844
24/09/2019 34.00p 34.10p 33.50p 33.50p 126404
23/09/2019 33.50p 34.75p 34.75p 34.75p 0
20/09/2019 33.50p 34.75p 33.50p 34.75p 20105
19/09/2019 34.00p 35.00p 33.50p 35.00p 36535
18/09/2019 33.00p 35.90p 32.50p 34.50p 110778
17/09/2019 33.50p 34.09p 32.50p 33.30p 143516
16/09/2019 33.10p 35.38p 31.35p 34.20p 438034
13/09/2019 32.20p 34.85p 32.20p 34.00p 215898
12/09/2019 32.40p 32.40p 32.00p 32.20p 81657
11/09/2019 32.00p 33.10p 32.00p 32.50p 105948
10/09/2019 32.00p 33.16p 31.50p 33.00p 70456
09/09/2019 32.00p 33.44p 32.00p 33.25p 16213
06/09/2019 32.00p 33.15p 31.50p 33.15p 121603
05/09/2019 31.50p 35.00p 31.08p 33.25p 163298
04/09/2019 32.00p 33.25p 31.50p 33.25p 85826
03/09/2019 32.00p 32.30p 32.00p 32.10p 20000
02/09/2019 31.00p 32.90p 31.00p 32.00p 44946
30/08/2019 32.00p 32.40p 32.00p 32.10p 65588
29/08/2019 32.00p 32.90p 31.10p 32.25p 243872
28/08/2019 32.10p 32.90p 31.00p 32.25p 138446
27/08/2019 33.60p 35.90p 31.60p 32.40p 226035
23/08/2019 32.50p 33.00p 31.50p 32.50p 104692
22/08/2019 33.00p 33.90p 32.53p 33.00p 104602
21/08/2019 36.90p 37.00p 31.50p 32.00p 383027
20/08/2019 31.30p 32.70p 31.30p 32.70p 54090
19/08/2019 31.00p 32.62p 30.83p 32.00p 274730
16/08/2019 32.00p 32.80p 30.30p 32.00p 252037
15/08/2019 32.00p 32.50p 29.45p 31.35p 729927

*Close Price adjusted for both dividends and splits