Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
03/07/2012 15.70p 16.00p 15.70p 16.00p 100000
02/07/2012 16.48p 16.48p 16.00p 16.00p 2500
29/06/2012 15.75p 16.50p 15.75p 16.13p 21000
28/06/2012 16.00p 16.66p 16.00p 16.25p 100808
27/06/2012 16.50p 16.50p 16.08p 16.37p 36178
26/06/2012 16.04p 16.58p 16.00p 16.25p 18223
25/06/2012 17.08p 17.08p 16.33p 16.50p 19135
22/06/2012 16.75p 16.79p 16.20p 16.50p 71285
21/06/2012 16.50p 16.99p 16.00p 16.50p 32051
20/06/2012 16.98p 16.98p 16.88p 16.88p 2000
19/06/2012 16.25p 17.00p 16.25p 16.50p 278758
18/06/2012 18.00p 18.25p 16.00p 16.00p 332988
15/06/2012 18.50p 18.50p 17.25p 17.38p 118591
14/06/2012 19.00p 19.00p 17.75p 18.00p 124850
13/06/2012 20.00p 20.00p 19.02p 19.50p 569
12/06/2012 19.50p 19.50p 19.50p 19.50p 20000
11/06/2012 19.50p 19.75p 19.50p 19.75p 1000
08/06/2012 20.00p 20.00p 19.50p 19.75p 23422
07/06/2012 20.00p 20.25p 19.88p 19.88p 204500
06/06/2012 21.00p 21.00p 19.50p 20.13p 190013
01/06/2012 21.02p 22.00p 21.02p 22.00p 62
31/05/2012 21.03p 22.25p 21.00p 22.25p 1518
30/05/2012 21.25p 22.61p 21.00p 22.00p 50000
29/05/2012 21.50p 23.12p 21.32p 22.25p 37488
28/05/2012 22.65p 23.12p 22.25p 22.25p 55767
25/05/2012 21.00p 22.50p 21.00p 22.50p 1096
24/05/2012 22.50p 22.50p 20.80p 22.13p 0
23/05/2012 22.50p 22.50p 20.80p 21.88p 32097
22/05/2012 21.28p 21.88p 21.28p 21.88p 2070
21/05/2012 22.30p 22.35p 21.28p 21.88p 4059
18/05/2012 22.75p 22.75p 20.53p 21.50p 100347
17/05/2012 23.00p 23.25p 21.00p 22.38p 245148
16/05/2012 23.25p 23.88p 23.25p 23.88p 6400
15/05/2012 24.25p 24.75p 24.25p 24.75p 0
14/05/2012 24.25p 24.63p 24.25p 24.63p 23393
11/05/2012 24.00p 25.20p 23.50p 24.50p 88268
10/05/2012 25.50p 27.00p 23.50p 24.88p 312785
09/05/2012 26.50p 26.79p 26.12p 26.12p 67507
08/05/2012 28.95p 28.95p 28.25p 28.25p 113
04/05/2012 27.00p 28.13p 27.00p 28.13p 2935
03/05/2012 29.17p 29.17p 27.13p 28.13p 0
02/05/2012 29.17p 29.17p 27.13p 28.13p 4250
01/05/2012 27.00p 29.00p 27.00p 28.13p 12635
30/04/2012 27.00p 29.00p 27.00p 28.13p 3297
27/04/2012 27.00p 28.00p 27.00p 27.88p 0
26/04/2012 27.00p 28.00p 27.00p 28.00p 8000
25/04/2012 28.00p 29.00p 27.00p 27.75p 43567
24/04/2012 28.00p 29.00p 28.00p 29.00p 19739
23/04/2012 28.00p 29.00p 28.00p 29.00p 2158
20/04/2012 29.90p 29.90p 28.10p 29.00p 10867
19/04/2012 28.00p 29.00p 28.00p 29.00p 16795
18/04/2012 28.00p 29.00p 28.00p 29.00p 54397
17/04/2012 28.50p 28.97p 28.00p 28.50p 64604
16/04/2012 30.75p 30.75p 28.50p 29.25p 24006
13/04/2012 28.58p 29.75p 28.58p 29.75p 1200
12/04/2012 28.50p 29.75p 28.50p 29.75p 12798
11/04/2012 29.50p 29.52p 29.00p 29.00p 82151
10/04/2012 29.50p 29.88p 29.50p 29.88p 4411
05/04/2012 29.50p 30.25p 29.50p 30.25p 4765
04/04/2012 29.50p 30.25p 29.50p 30.25p 33384
03/04/2012 29.50p 29.75p 29.50p 29.75p 43664
02/04/2012 29.50p 30.25p 29.50p 30.00p 0
30/03/2012 29.50p 30.25p 29.50p 30.25p 11639
29/03/2012 29.00p 30.25p 29.00p 30.25p 93500
28/03/2012 29.50p 30.50p 29.50p 30.25p 22082
27/03/2012 30.00p 30.00p 29.50p 29.75p 155660
26/03/2012 29.50p 30.38p 29.50p 30.38p 50535
23/03/2012 30.00p 30.38p 29.50p 30.38p 87034
22/03/2012 30.00p 30.63p 30.00p 30.63p 1709
21/03/2012 30.00p 30.63p 30.00p 30.63p 63000
20/03/2012 30.00p 30.63p 30.00p 30.63p 19646
19/03/2012 30.00p 31.00p 29.88p 30.63p 135634
16/03/2012 30.00p 31.05p 29.00p 30.38p 407584
15/03/2012 29.25p 31.00p 29.00p 29.75p 155983
14/03/2012 30.00p 30.63p 30.00p 30.63p 23692
13/03/2012 30.50p 30.63p 30.00p 30.63p 52000
12/03/2012 30.50p 31.06p 30.00p 30.63p 138342
09/03/2012 30.00p 30.50p 30.00p 30.50p 45132
08/03/2012 30.00p 30.63p 29.50p 30.63p 194292
07/03/2012 30.00p 30.25p 29.93p 30.25p 45094
06/03/2012 30.00p 30.01p 29.75p 29.75p 107139
05/03/2012 30.50p 30.65p 30.00p 30.38p 27000
02/03/2012 30.00p 30.75p 29.01p 30.38p 132433
01/03/2012 29.00p 29.50p 28.75p 29.50p 34706
29/02/2012 28.50p 29.48p 28.50p 29.00p 25000
28/02/2012 30.36p 30.36p 28.51p 29.00p 6000
27/02/2012 29.50p 30.48p 28.50p 28.50p 84930
24/02/2012 29.60p 30.64p 29.50p 30.38p 132500
23/02/2012 31.00p 31.00p 30.25p 30.25p 16091
22/02/2012 30.48p 31.16p 29.53p 30.50p 24417
21/02/2012 29.25p 30.83p 29.00p 30.13p 230028
20/02/2012 30.00p 30.55p 29.25p 29.25p 215264
17/02/2012 30.75p 30.95p 29.75p 29.75p 146482
16/02/2012 31.00p 31.13p 30.75p 31.13p 69450
15/02/2012 31.00p 32.48p 31.00p 31.87p 12855
14/02/2012 31.00p 31.87p 31.00p 31.87p 4252
13/02/2012 31.17p 31.87p 31.17p 31.87p 4333
10/02/2012 32.25p 32.50p 30.54p 31.75p 76670
09/02/2012 31.50p 32.47p 30.50p 32.25p 195782
08/02/2012 29.50p 31.00p 29.46p 30.88p 243545
07/02/2012 29.00p 29.46p 29.00p 29.37p 130846
06/02/2012 28.00p 28.75p 28.00p 28.75p 3081
03/02/2012 28.85p 28.92p 28.25p 28.63p 36211
02/02/2012 27.25p 27.29p 27.25p 27.25p 40000
01/02/2012 28.75p 29.30p 27.75p 27.75p 117500
31/01/2012 29.05p 29.05p 27.29p 28.25p 21900
30/01/2012 27.29p 28.13p 27.29p 28.13p 1089
27/01/2012 28.50p 29.50p 28.00p 28.75p 12548
26/01/2012 28.50p 28.75p 27.95p 28.75p 100712
25/01/2012 27.25p 27.96p 27.00p 27.75p 55825
24/01/2012 27.50p 27.50p 26.00p 27.50p 229325
23/01/2012 27.00p 29.00p 26.75p 26.75p 239727
20/01/2012 27.50p 28.00p 27.25p 27.63p 72000
19/01/2012 27.75p 29.00p 27.50p 27.50p 45000
18/01/2012 28.00p 28.50p 27.88p 27.88p 95180
17/01/2012 28.75p 30.06p 28.00p 28.75p 93200
16/01/2012 29.00p 29.62p 29.00p 29.62p 41577
13/01/2012 28.25p 30.10p 28.25p 29.62p 98639
12/01/2012 29.00p 29.50p 28.00p 29.12p 419630
11/01/2012 29.50p 29.88p 29.50p 29.88p 36664
10/01/2012 30.25p 31.20p 30.00p 30.13p 130379
09/01/2012 32.00p 32.25p 30.65p 31.00p 103147
06/01/2012 30.00p 31.50p 28.67p 30.75p 118568
05/01/2012 30.00p 30.00p 29.50p 29.50p 23000
04/01/2012 30.75p 30.75p 29.25p 29.50p 137000
03/01/2012 29.00p 30.00p 28.53p 29.88p 42295
30/12/2011 30.00p 30.00p 29.50p 29.50p 3750
29/12/2011 31.50p 32.00p 29.00p 29.50p 0
28/12/2011 31.50p 32.00p 29.00p 29.50p 128126
23/12/2011 31.35p 31.49p 30.00p 30.75p 23765
22/12/2011 29.50p 31.00p 29.25p 29.25p 149865
21/12/2011 30.50p 31.35p 29.50p 30.38p 30662
20/12/2011 30.00p 31.56p 29.50p 30.75p 74000
19/12/2011 30.25p 31.66p 30.00p 30.25p 39667
16/12/2011 31.00p 31.50p 30.76p 31.50p 78718
15/12/2011 31.00p 32.39p 31.00p 31.75p 33250
14/12/2011 31.25p 33.45p 31.13p 31.13p 47004
13/12/2011 32.00p 33.51p 31.75p 31.75p 23193
12/12/2011 34.00p 34.00p 32.00p 32.00p 208500
09/12/2011 34.02p 34.50p 34.00p 34.50p 14778
08/12/2011 34.02p 34.50p 34.02p 34.50p 101
07/12/2011 34.25p 35.75p 34.25p 35.00p 34099
06/12/2011 34.50p 35.97p 34.00p 35.25p 103966
05/12/2011 34.50p 36.13p 34.25p 34.50p 56350
02/12/2011 34.75p 35.91p 34.62p 35.00p 49449
01/12/2011 34.78p 35.50p 34.78p 35.50p 6000
30/11/2011 34.75p 35.12p 34.25p 34.63p 197950
29/11/2011 36.25p 36.25p 34.50p 35.12p 86107
28/11/2011 36.25p 36.88p 36.25p 36.88p 9207
25/11/2011 37.50p 37.50p 36.75p 36.75p 10000
24/11/2011 37.00p 37.25p 36.50p 37.00p 48360
23/11/2011 38.50p 38.50p 36.50p 36.88p 153607
22/11/2011 38.75p 38.77p 38.50p 38.50p 81676
21/11/2011 39.00p 39.27p 39.00p 39.00p 17929
18/11/2011 39.50p 41.00p 39.50p 40.13p 80700
17/11/2011 39.75p 39.85p 39.50p 39.50p 45575
16/11/2011 40.00p 40.00p 39.50p 39.75p 124306
15/11/2011 40.00p 40.00p 40.00p 40.00p 16500
14/11/2011 40.25p 42.00p 40.25p 41.13p 114578
11/11/2011 40.25p 42.50p 40.00p 40.00p 42150
10/11/2011 40.25p 42.23p 40.00p 40.00p 4284
09/11/2011 41.75p 42.50p 41.35p 41.75p 40871
08/11/2011 41.75p 43.25p 40.52p 42.50p 183400
07/11/2011 40.50p 40.95p 40.08p 40.50p 14340
04/11/2011 41.50p 43.50p 40.09p 40.75p 864391
03/11/2011 41.00p 41.00p 40.75p 40.75p 22500
02/11/2011 38.00p 42.25p 38.00p 41.50p 1094992
01/11/2011 38.00p 38.00p 36.50p 36.75p 90834
31/10/2011 42.00p 42.00p 38.75p 39.25p 144088
28/10/2011 41.50p 42.00p 39.55p 41.37p 113200
27/10/2011 38.00p 41.73p 37.60p 41.00p 444848
26/10/2011 38.50p 40.00p 38.00p 38.50p 0
25/10/2011 38.50p 40.00p 38.00p 38.00p 341960
24/10/2011 36.25p 39.00p 36.25p 37.75p 416685
21/10/2011 36.00p 36.56p 35.25p 35.25p 86114
20/10/2011 32.00p 36.10p 32.00p 35.50p 593226
19/10/2011 30.34p 31.38p 30.34p 31.38p 630
18/10/2011 30.25p 31.46p 28.87p 31.25p 176641
17/10/2011 31.00p 31.06p 28.50p 29.00p 678439
14/10/2011 33.00p 33.00p 31.50p 31.63p 135277
13/10/2011 34.65p 34.65p 33.35p 33.75p 20400
12/10/2011 33.75p 35.09p 33.75p 34.00p 9114
11/10/2011 34.00p 34.00p 33.50p 33.50p 67886
10/10/2011 34.06p 34.77p 34.06p 34.50p 1851
07/10/2011 33.50p 34.65p 33.34p 34.00p 57560
06/10/2011 34.25p 34.92p 33.54p 34.25p 551043
05/10/2011 33.50p 34.75p 33.50p 34.25p 30785
04/10/2011 34.75p 34.75p 33.50p 33.50p 60087
03/10/2011 34.50p 36.25p 33.75p 33.75p 108332
30/09/2011 34.83p 36.26p 34.83p 36.00p 0
29/09/2011 34.83p 36.26p 34.83p 35.75p 24625
28/09/2011 35.00p 35.75p 34.95p 35.75p 47542
27/09/2011 36.00p 36.25p 35.78p 36.00p 41323
26/09/2011 35.00p 36.25p 34.50p 36.25p 84992
23/09/2011 40.00p 41.00p 36.00p 36.38p 462238
22/09/2011 43.25p 45.00p 40.00p 40.63p 795903
21/09/2011 40.50p 45.00p 40.50p 45.00p 408794
20/09/2011 33.00p 42.50p 33.00p 41.00p 1323963
19/09/2011 31.00p 34.25p 28.75p 33.38p 301635
16/09/2011 29.00p 31.00p 28.75p 28.75p 49552

*Close Price adjusted for both dividends and splits