Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
17/04/2013 24.00p 24.00p 21.03p 22.50p 1562
16/04/2013 22.00p 23.00p 22.00p 23.00p 0
15/04/2013 22.00p 22.90p 22.00p 22.50p 65406
12/04/2013 21.00p 23.00p 21.00p 22.25p 0
11/04/2013 21.00p 23.00p 21.00p 23.00p 2500
10/04/2013 21.00p 23.00p 21.00p 22.25p 9163
09/04/2013 22.01p 22.25p 22.01p 22.13p 549
08/04/2013 22.00p 23.00p 22.00p 22.25p 12132
05/04/2013 25.00p 25.00p 23.00p 23.00p 0
04/04/2013 25.00p 25.00p 23.02p 24.00p 1573
03/04/2013 24.00p 25.00p 23.02p 24.00p 0
02/04/2013 24.00p 25.00p 23.02p 24.00p 0
28/03/2013 24.00p 25.00p 23.02p 24.12p 0
27/03/2013 24.00p 25.00p 23.02p 24.00p 105362
26/03/2013 25.02p 25.75p 25.02p 25.75p 8771
25/03/2013 26.50p 26.50p 26.00p 26.00p 4500
22/03/2013 25.50p 26.75p 25.50p 26.25p 23049
21/03/2013 26.00p 27.38p 26.00p 26.75p 120205
20/03/2013 28.00p 28.98p 27.00p 27.00p 0
19/03/2013 28.00p 28.98p 27.00p 27.50p 145097
18/03/2013 28.00p 28.50p 28.00p 28.50p 0
15/03/2013 28.00p 28.50p 28.00p 28.50p 19216
14/03/2013 28.00p 28.50p 28.00p 28.50p 3000
13/03/2013 28.00p 28.50p 28.00p 28.50p 750
12/03/2013 28.25p 30.00p 28.00p 28.50p 64310
11/03/2013 29.00p 30.00p 28.00p 30.00p 72000
08/03/2013 27.00p 28.00p 27.00p 28.00p 31127
07/03/2013 27.02p 28.98p 27.00p 28.00p 4790
06/03/2013 29.50p 29.50p 27.00p 28.00p 40418
05/03/2013 29.25p 31.00p 27.52p 30.00p 244424
04/03/2013 30.75p 31.50p 30.75p 31.38p 16211
01/03/2013 30.75p 31.38p 30.75p 31.38p 21228
28/02/2013 30.50p 31.50p 30.50p 31.25p 55754
27/02/2013 30.50p 32.00p 30.50p 31.00p 0
26/02/2013 30.50p 32.00p 30.50p 31.25p 36351
25/02/2013 31.50p 32.00p 30.50p 30.50p 30000
22/02/2013 31.50p 31.50p 29.14p 30.50p 0
21/02/2013 31.50p 31.50p 29.14p 30.38p 0
20/02/2013 31.50p 31.50p 29.14p 30.38p 20304
19/02/2013 30.20p 30.20p 29.10p 30.00p 15941
18/02/2013 31.00p 31.00p 29.00p 29.75p 55709
15/02/2013 29.00p 30.75p 29.00p 30.75p 15936
14/02/2013 30.00p 30.00p 28.00p 29.50p 47438
13/02/2013 28.50p 29.62p 28.00p 29.37p 8461
12/02/2013 28.83p 29.88p 28.83p 29.62p 800
11/02/2013 31.00p 31.00p 29.00p 29.88p 13550
08/02/2013 29.09p 30.50p 29.00p 29.75p 27000
07/02/2013 29.00p 30.65p 29.00p 30.00p 16124
06/02/2013 31.00p 31.00p 29.00p 30.00p 60332
05/02/2013 29.15p 30.63p 29.00p 30.50p 13516
04/02/2013 29.36p 31.48p 29.25p 30.63p 15857
01/02/2013 29.36p 31.50p 29.36p 30.38p 37884
31/01/2013 30.00p 31.38p 29.00p 30.38p 91126
30/01/2013 32.00p 32.90p 30.04p 31.38p 79187
29/01/2013 33.00p 33.01p 33.00p 33.00p 248347
28/01/2013 33.50p 34.25p 33.00p 33.38p 107250
25/01/2013 33.50p 34.25p 33.50p 34.25p 80000
24/01/2013 34.00p 34.50p 33.50p 33.50p 50000
23/01/2013 34.00p 34.50p 33.00p 34.50p 79091
22/01/2013 34.00p 36.98p 34.00p 35.00p 20674
21/01/2013 36.00p 37.00p 36.00p 36.00p 83192
18/01/2013 35.00p 36.75p 34.50p 35.25p 166924
17/01/2013 34.00p 34.75p 33.29p 34.50p 337904
16/01/2013 32.50p 33.50p 32.50p 33.50p 10000
15/01/2013 32.00p 33.13p 31.00p 33.13p 100500
14/01/2013 32.75p 32.75p 30.00p 31.00p 142770
11/01/2013 30.00p 32.75p 29.05p 31.63p 99927
10/01/2013 28.25p 30.00p 27.00p 28.50p 285487
09/01/2013 30.00p 30.00p 29.62p 29.62p 115400
08/01/2013 32.00p 32.80p 30.00p 30.50p 112227
07/01/2013 33.00p 33.45p 33.00p 33.25p 48545
04/01/2013 33.00p 34.00p 33.00p 33.75p 20513
03/01/2013 36.00p 36.00p 33.06p 33.75p 121132
02/01/2013 32.00p 37.49p 32.00p 36.25p 154395
31/12/2012 32.00p 33.50p 32.00p 33.50p 250
28/12/2012 33.50p 37.15p 33.00p 33.50p 235591
27/12/2012 31.00p 33.50p 31.00p 32.75p 148614
24/12/2012 29.10p 30.38p 29.10p 30.38p 1919
21/12/2012 30.00p 31.71p 30.00p 31.00p 99238
20/12/2012 31.00p 31.00p 30.10p 31.00p 87786
19/12/2012 30.00p 32.76p 30.00p 30.88p 82799
18/12/2012 35.00p 36.00p 28.00p 31.38p 403170
17/12/2012 31.50p 42.48p 30.50p 36.25p 987600
14/12/2012 25.00p 31.47p 25.00p 30.25p 730388
13/12/2012 23.75p 24.38p 23.75p 24.38p 3320
12/12/2012 24.90p 24.90p 22.55p 23.75p 13388
11/12/2012 24.00p 25.50p 23.00p 23.75p 60643
10/12/2012 24.50p 25.00p 24.00p 25.00p 62174
07/12/2012 26.00p 26.00p 24.50p 25.25p 30914
06/12/2012 25.00p 26.25p 24.89p 25.50p 84174
05/12/2012 24.00p 27.25p 24.00p 26.88p 205946
04/12/2012 23.00p 23.25p 22.50p 23.25p 35033
03/12/2012 21.50p 22.38p 21.50p 22.38p 227142
30/11/2012 21.75p 22.69p 21.50p 21.63p 319952
29/11/2012 19.00p 22.00p 19.00p 21.75p 281261
28/11/2012 17.75p 18.75p 17.75p 18.75p 137330
27/11/2012 16.00p 17.63p 15.25p 17.63p 143111
26/11/2012 16.50p 16.75p 16.50p 16.75p 17154
23/11/2012 16.55p 17.25p 16.51p 17.25p 3392
22/11/2012 16.51p 17.25p 16.51p 17.25p 994
21/11/2012 17.85p 17.85p 16.51p 17.25p 15282
20/11/2012 17.50p 17.51p 16.53p 17.00p 22868
19/11/2012 18.50p 18.50p 18.00p 18.00p 0
16/11/2012 18.50p 18.50p 18.00p 18.25p 0
15/11/2012 18.50p 18.50p 18.00p 18.00p 18050
14/11/2012 18.00p 18.25p 17.56p 18.25p 18368
13/11/2012 17.68p 18.25p 17.68p 18.25p 2692
12/11/2012 18.00p 18.50p 17.68p 18.50p 74342
09/11/2012 17.68p 18.90p 17.68p 18.25p 11532
08/11/2012 19.00p 19.00p 18.38p 18.38p 8000
07/11/2012 18.98p 19.00p 18.59p 18.63p 4170
06/11/2012 18.50p 18.50p 18.05p 18.50p 211017
05/11/2012 17.50p 18.50p 17.01p 18.50p 163808
02/11/2012 16.50p 17.00p 16.50p 17.00p 6171
01/11/2012 16.00p 16.75p 16.00p 16.75p 1000
31/10/2012 17.00p 17.50p 16.00p 17.50p 35500
30/10/2012 16.75p 17.00p 16.00p 16.37p 20448
29/10/2012 16.00p 16.50p 15.30p 16.25p 13260
26/10/2012 15.25p 16.00p 15.25p 16.00p 5648
25/10/2012 15.50p 16.00p 15.26p 16.00p 113919
24/10/2012 15.50p 16.25p 15.50p 16.25p 0
23/10/2012 15.50p 15.80p 15.50p 15.75p 76331
22/10/2012 16.50p 16.58p 15.75p 16.13p 8750
19/10/2012 17.00p 17.00p 15.75p 16.13p 82081
18/10/2012 17.00p 17.63p 17.00p 17.63p 20172
17/10/2012 17.00p 17.30p 17.00p 17.25p 53056
16/10/2012 17.00p 18.25p 17.00p 17.38p 27000
15/10/2012 17.00p 17.76p 17.00p 17.63p 0
12/10/2012 17.00p 17.76p 17.00p 17.63p 5197
11/10/2012 17.00p 17.63p 17.00p 17.63p 0
10/10/2012 17.00p 17.50p 17.00p 17.50p 3500
09/10/2012 17.01p 17.63p 17.01p 17.63p 0
08/10/2012 17.01p 17.63p 17.01p 17.63p 0
05/10/2012 17.01p 17.63p 17.01p 17.38p 0
04/10/2012 17.01p 17.63p 17.01p 17.63p 250
03/10/2012 17.00p 17.63p 17.00p 17.63p 8900
02/10/2012 17.00p 17.48p 17.00p 17.38p 51854
01/10/2012 17.50p 17.87p 17.50p 17.87p 8211
28/09/2012 17.98p 17.98p 17.87p 17.87p 2000
27/09/2012 17.50p 17.87p 17.50p 17.87p 1
26/09/2012 18.10p 18.10p 17.42p 17.87p 32335
25/09/2012 17.75p 18.10p 17.26p 17.87p 219703
24/09/2012 17.29p 17.29p 16.63p 16.63p 100
21/09/2012 16.26p 17.25p 16.26p 16.50p 8161
20/09/2012 16.26p 17.25p 16.26p 16.63p 10741
19/09/2012 16.75p 17.35p 16.50p 16.50p 57284
18/09/2012 17.45p 17.45p 17.25p 17.25p 1000
17/09/2012 16.75p 17.84p 16.75p 17.38p 0
14/09/2012 16.75p 17.84p 16.75p 17.38p 40758
13/09/2012 16.75p 17.25p 16.75p 17.25p 1000
12/09/2012 17.00p 17.35p 16.76p 17.25p 20192
11/09/2012 16.75p 17.25p 16.75p 17.25p 620
10/09/2012 17.35p 17.35p 17.25p 17.25p 664
07/09/2012 17.35p 17.35p 17.00p 17.00p 0
06/09/2012 17.35p 17.35p 17.25p 17.25p 17046
05/09/2012 17.45p 17.45p 16.75p 17.25p 2344
04/09/2012 16.75p 17.25p 16.75p 17.25p 8186
03/09/2012 16.75p 17.45p 16.75p 17.25p 11065
31/08/2012 16.50p 17.38p 16.50p 17.25p 23501
30/08/2012 17.50p 17.50p 16.75p 17.13p 65010
29/08/2012 16.50p 17.13p 16.50p 17.13p 30000
28/08/2012 16.50p 17.84p 16.50p 16.75p 0
24/08/2012 16.50p 17.84p 16.50p 16.88p 23916
23/08/2012 16.50p 17.13p 16.50p 17.13p 5911
22/08/2012 17.20p 17.20p 17.00p 17.00p 7087
21/08/2012 17.50p 17.50p 17.00p 17.00p 100000
20/08/2012 16.50p 17.75p 16.50p 17.00p 36661
17/08/2012 16.26p 17.30p 16.26p 16.88p 7139
16/08/2012 16.25p 16.43p 16.25p 16.37p 30711
15/08/2012 16.50p 17.20p 16.50p 16.63p 94679
14/08/2012 16.03p 16.63p 16.03p 16.63p 25749
13/08/2012 15.50p 17.75p 15.00p 16.25p 348852
10/08/2012 15.25p 15.38p 15.01p 15.38p 52486
09/08/2012 14.00p 15.25p 14.00p 14.75p 4082
08/08/2012 13.75p 14.75p 13.75p 14.75p 0
07/08/2012 13.75p 14.13p 13.75p 14.13p 4000
06/08/2012 14.80p 14.80p 14.75p 14.75p 2151
03/08/2012 13.50p 14.75p 13.50p 14.75p 86822
02/08/2012 14.50p 15.33p 13.50p 13.50p 120072
01/08/2012 13.50p 14.50p 13.50p 14.38p 0
31/07/2012 13.50p 14.50p 13.50p 14.50p 76967
30/07/2012 14.50p 14.72p 13.50p 13.63p 78316
27/07/2012 15.25p 15.25p 14.88p 14.88p 5200
26/07/2012 15.10p 15.10p 14.75p 14.75p 867
25/07/2012 14.46p 14.88p 14.46p 14.88p 25000
24/07/2012 15.00p 15.00p 14.75p 14.75p 82000
23/07/2012 15.25p 15.25p 15.13p 15.13p 74773
20/07/2012 15.00p 15.38p 15.00p 15.38p 1200
19/07/2012 15.75p 15.83p 15.50p 15.50p 11400
18/07/2012 15.75p 15.75p 15.50p 15.63p 260500
17/07/2012 15.51p 16.00p 15.51p 16.00p 30000
16/07/2012 15.50p 16.13p 15.50p 16.13p 250000
13/07/2012 17.00p 17.00p 16.00p 16.50p 52719
12/07/2012 17.00p 17.00p 16.50p 16.50p 21000
11/07/2012 17.00p 17.00p 16.50p 16.50p 2625
10/07/2012 17.00p 17.19p 16.75p 16.75p 1600
09/07/2012 16.99p 16.99p 16.30p 16.75p 6480
06/07/2012 17.00p 17.25p 17.00p 17.13p 72486
05/07/2012 16.10p 16.88p 16.10p 16.88p 160
04/07/2012 16.50p 17.10p 16.50p 16.88p 67724

*Close Price adjusted for both dividends and splits