Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/09/2011 30.75p 31.00p 29.00p 31.00p 17022
14/09/2011 30.00p 30.50p 29.75p 29.88p 34542
13/09/2011 29.75p 31.22p 29.50p 29.50p 32808
12/09/2011 30.00p 30.75p 30.00p 30.75p 12308
09/09/2011 31.00p 31.25p 31.00p 31.25p 92765
08/09/2011 31.00p 31.25p 31.00p 31.25p 8280
07/09/2011 31.25p 31.42p 31.00p 31.00p 40550
06/09/2011 31.00p 32.22p 30.50p 31.00p 153576
05/09/2011 31.75p 32.50p 30.50p 30.50p 81673
02/09/2011 33.00p 33.25p 32.00p 32.50p 414100
01/09/2011 33.50p 33.75p 33.00p 33.00p 77054
31/08/2011 34.00p 34.00p 33.46p 33.88p 42711
30/08/2011 34.00p 34.80p 33.00p 33.25p 37602
26/08/2011 33.50p 33.50p 33.25p 33.25p 50051
25/08/2011 34.75p 34.85p 33.25p 34.00p 36259
24/08/2011 34.50p 35.00p 34.00p 34.25p 171387
23/08/2011 35.00p 36.00p 34.50p 34.50p 121666
22/08/2011 37.75p 39.50p 35.50p 36.38p 270251
19/08/2011 31.50p 39.75p 31.50p 39.50p 664043
18/08/2011 27.25p 33.75p 25.25p 33.00p 4201296
17/08/2011 33.75p 33.90p 27.75p 28.00p 859716
16/08/2011 37.50p 38.25p 33.75p 33.75p 403917
15/08/2011 40.00p 40.75p 38.00p 38.25p 184567
12/08/2011 40.50p 41.44p 40.25p 40.75p 28680
11/08/2011 41.25p 41.50p 40.05p 40.75p 181892
10/08/2011 41.50p 42.75p 41.25p 42.75p 76298
09/08/2011 42.25p 44.75p 39.00p 41.50p 534083
08/08/2011 42.75p 44.75p 42.50p 44.00p 252590
05/08/2011 45.00p 45.00p 42.00p 44.00p 333330
04/08/2011 46.00p 47.00p 45.50p 45.50p 222496
03/08/2011 48.50p 48.50p 46.50p 46.75p 207220
02/08/2011 47.00p 47.50p 46.25p 47.50p 354065
01/08/2011 48.25p 48.25p 47.50p 47.87p 274224
29/07/2011 48.50p 48.57p 48.00p 48.25p 181535
28/07/2011 49.00p 49.50p 48.50p 48.50p 564310
27/07/2011 42.25p 52.20p 42.25p 49.50p 1956201
26/07/2011 42.00p 44.50p 41.75p 43.88p 251419
25/07/2011 42.25p 43.50p 41.50p 41.75p 54396
22/07/2011 43.00p 43.25p 42.50p 42.75p 137422
21/07/2011 43.50p 43.60p 43.25p 43.25p 110509
20/07/2011 43.37p 43.50p 43.37p 43.50p 29642
19/07/2011 43.75p 44.25p 43.75p 44.25p 69272
18/07/2011 44.00p 44.96p 44.00p 44.25p 53172
15/07/2011 45.50p 46.25p 45.00p 45.25p 74300
14/07/2011 45.50p 45.50p 44.84p 45.00p 136621
13/07/2011 45.75p 46.50p 44.00p 46.13p 174134
12/07/2011 45.75p 45.75p 43.67p 44.00p 87448
11/07/2011 45.75p 46.10p 45.05p 45.50p 96632
08/07/2011 44.25p 45.50p 44.25p 45.50p 48097
07/07/2011 43.50p 45.50p 43.50p 45.50p 23507
06/07/2011 43.50p 44.00p 43.50p 44.00p 43325
05/07/2011 42.50p 45.72p 42.50p 45.00p 121823
04/07/2011 45.25p 45.50p 43.25p 44.50p 132635
01/07/2011 44.00p 45.26p 44.00p 45.00p 178010
30/06/2011 44.55p 44.55p 44.37p 44.37p 2295
29/06/2011 44.75p 44.87p 44.00p 44.50p 11750
28/06/2011 45.25p 45.25p 43.50p 44.37p 328
27/06/2011 43.75p 44.75p 43.50p 44.75p 61567
24/06/2011 43.50p 44.37p 43.50p 44.37p 4590
23/06/2011 44.00p 45.50p 44.00p 45.50p 26938
22/06/2011 44.00p 44.50p 43.34p 44.50p 161664
21/06/2011 43.50p 45.75p 43.50p 44.50p 118708
20/06/2011 45.00p 45.79p 44.00p 44.00p 75466
17/06/2011 44.00p 44.87p 43.00p 44.87p 34702
16/06/2011 44.00p 44.25p 43.50p 44.25p 73234
15/06/2011 45.00p 45.68p 44.56p 44.75p 72232
14/06/2011 45.00p 46.00p 44.50p 46.00p 112672
13/06/2011 43.00p 45.00p 43.00p 45.00p 11783
10/06/2011 43.00p 45.25p 42.25p 44.13p 140253
09/06/2011 43.25p 44.57p 43.00p 43.25p 140540
08/06/2011 45.00p 46.25p 42.00p 43.00p 159278
07/06/2011 44.75p 44.75p 44.50p 44.50p 7705
06/06/2011 46.75p 46.75p 44.00p 46.50p 124239
03/06/2011 45.00p 45.47p 44.00p 44.00p 30863
02/06/2011 45.25p 46.75p 45.00p 45.00p 41541
01/06/2011 45.50p 46.56p 45.00p 45.50p 13533
31/05/2011 46.00p 47.00p 46.00p 47.00p 86750
27/05/2011 45.00p 46.75p 45.00p 45.88p 46345
26/05/2011 44.00p 47.00p 44.00p 46.50p 313267
25/05/2011 42.25p 44.75p 42.25p 44.25p 54458
24/05/2011 42.25p 44.75p 42.25p 42.75p 154678
23/05/2011 43.75p 45.63p 42.50p 42.50p 345050
20/05/2011 44.50p 45.59p 44.50p 44.50p 13470
19/05/2011 44.00p 46.00p 43.75p 45.00p 169771
18/05/2011 45.50p 46.13p 44.00p 44.00p 207879
17/05/2011 46.00p 46.25p 46.00p 46.00p 26292
16/05/2011 48.25p 48.25p 46.75p 46.75p 40992
13/05/2011 46.50p 48.12p 45.30p 48.00p 520944
12/05/2011 46.25p 47.31p 45.25p 45.50p 110277
11/05/2011 45.75p 47.05p 45.75p 46.50p 79507
10/05/2011 46.50p 47.00p 46.20p 46.50p 99256
09/05/2011 47.00p 47.00p 45.50p 45.50p 567684
06/05/2011 49.00p 49.00p 47.50p 47.50p 215005
05/05/2011 48.50p 49.50p 47.50p 47.50p 246748
04/05/2011 49.75p 49.75p 48.50p 48.50p 52606
03/05/2011 49.00p 49.52p 49.00p 49.25p 104411
28/04/2011 50.00p 50.75p 49.25p 49.50p 179937
27/04/2011 50.00p 50.50p 49.00p 50.00p 85042
26/04/2011 49.00p 51.00p 48.45p 50.75p 557286
21/04/2011 49.75p 50.50p 48.00p 50.50p 429182
20/04/2011 49.25p 50.00p 48.75p 50.00p 231042
19/04/2011 47.50p 49.50p 45.95p 49.00p 1474665
18/04/2011 46.25p 47.50p 45.75p 47.50p 469736
15/04/2011 48.00p 49.34p 46.75p 47.13p 428389
14/04/2011 47.75p 49.30p 47.50p 48.12p 180671
13/04/2011 49.00p 49.50p 47.51p 49.25p 127448
12/04/2011 49.75p 50.07p 48.26p 50.00p 118256
11/04/2011 49.75p 50.13p 48.50p 49.75p 106427
08/04/2011 49.25p 50.00p 48.50p 50.00p 269992
07/04/2011 47.75p 50.00p 47.51p 49.25p 276546
06/04/2011 50.25p 50.25p 48.64p 49.25p 769695
05/04/2011 47.75p 50.50p 47.75p 49.00p 387264
04/04/2011 50.00p 50.60p 48.75p 49.25p 769486
01/04/2011 49.00p 50.00p 48.76p 50.00p 268665
31/03/2011 51.00p 51.00p 47.00p 50.00p 863775
30/03/2011 46.00p 57.20p 46.00p 49.50p 4717902
29/03/2011 42.00p 46.50p 42.00p 46.50p 602580
28/03/2011 41.25p 43.19p 41.25p 42.50p 67965
25/03/2011 41.00p 43.07p 40.77p 41.75p 1056319
24/03/2011 40.00p 41.00p 39.25p 41.00p 208581
23/03/2011 40.00p 40.00p 39.25p 39.50p 60384
22/03/2011 39.25p 40.00p 39.25p 40.00p 147512
21/03/2011 39.75p 40.00p 39.25p 39.63p 349016
18/03/2011 39.25p 39.97p 39.25p 39.38p 154122
17/03/2011 39.75p 40.00p 39.50p 40.00p 139800
16/03/2011 39.75p 40.00p 39.50p 39.75p 429655
15/03/2011 40.50p 40.50p 39.12p 39.25p 267124
14/03/2011 40.00p 41.00p 39.25p 40.00p 544736
11/03/2011 40.00p 40.00p 39.00p 39.50p 557840
10/03/2011 41.00p 41.00p 39.00p 40.00p 236397
09/03/2011 40.00p 41.17p 40.00p 40.00p 410352
08/03/2011 40.25p 40.66p 39.57p 40.50p 498434
07/03/2011 41.00p 41.73p 39.52p 40.50p 300772
04/03/2011 38.50p 41.50p 38.50p 40.25p 1431948
03/03/2011 37.75p 40.69p 37.75p 39.00p 2125211
02/03/2011 38.00p 38.40p 37.77p 38.00p 537718
01/03/2011 37.75p 38.50p 37.50p 38.50p 601253
28/02/2011 38.00p 38.40p 37.50p 38.00p 1239598
25/02/2011 37.50p 38.25p 37.25p 38.12p 1972186
24/02/2011 37.50p 37.90p 37.50p 37.88p 1297371
23/02/2011 37.75p 38.01p 37.25p 38.00p 2079201
22/02/2011 37.00p 37.75p 36.75p 37.50p 1653771
21/02/2011 37.00p 37.72p 36.50p 37.13p 858536
18/02/2011 36.00p 38.50p 35.75p 37.50p 7994298
17/02/2011 36.00p 36.75p 35.75p 36.75p 1177164
16/02/2011 36.75p 37.00p 36.00p 36.25p 993714
15/02/2011 37.45p 37.75p 36.50p 37.25p 2226412
14/02/2011 36.04p 38.00p 35.50p 37.75p 19740228
11/02/2011 37.00p 37.25p 36.25p 36.25p 8110787
10/02/2011 37.50p 38.25p 37.00p 37.25p 14680198
09/02/2011 37.00p 38.00p 37.00p 37.75p 7515069
08/02/2011 36.50p 37.50p 36.09p 37.00p 23399476
07/02/2011 38.00p 38.25p 34.50p 36.75p 20793050
04/02/2011 31.25p 31.25p 31.25p 31.25p 0
03/02/2011 31.25p 31.25p 31.25p 31.25p 0
02/02/2011 31.25p 31.25p 31.25p 31.25p 0
01/02/2011 31.25p 31.25p 31.25p 31.25p 0
31/01/2011 31.25p 31.25p 31.25p 31.25p 0
28/01/2011 31.25p 31.25p 31.25p 31.25p 0
27/01/2011 31.25p 31.25p 31.25p 31.25p 0
26/01/2011 31.25p 31.25p 31.25p 31.25p 0
25/01/2011 31.25p 31.25p 31.25p 31.25p 0
24/01/2011 31.25p 31.25p 31.25p 31.25p 0
21/01/2011 31.25p 31.25p 31.25p 31.25p 0
20/01/2011 31.25p 31.25p 31.25p 31.25p 0
19/01/2011 31.25p 31.25p 31.25p 31.25p 0
18/01/2011 31.25p 31.25p 31.25p 31.25p 0
17/01/2011 27.50p 32.80p 27.50p 31.25p 11483389
14/01/2011 26.50p 28.75p 26.00p 28.50p 12989395
13/01/2011 25.50p 26.75p 25.50p 26.75p 4958146
12/01/2011 24.75p 26.00p 24.75p 26.00p 4750586
11/01/2011 24.50p 25.00p 24.25p 24.75p 6229157
10/01/2011 23.75p 24.75p 23.50p 24.50p 11653305
07/01/2011 24.50p 24.75p 23.50p 23.50p 14219253
06/01/2011 24.25p 25.00p 24.25p 25.00p 1546937
05/01/2011 24.75p 25.00p 24.08p 24.75p 5368463
04/01/2011 25.00p 25.50p 24.04p 24.75p 4308814
31/12/2010 25.00p 25.75p 24.95p 25.75p 826313
30/12/2010 25.00p 25.75p 25.00p 25.25p 2030371
29/12/2010 25.00p 26.31p 24.75p 25.00p 1425120
24/12/2010 25.75p 26.25p 25.25p 26.25p 761241
23/12/2010 25.25p 26.50p 25.00p 26.00p 5013611
22/12/2010 26.50p 26.75p 25.00p 26.00p 2262610
21/12/2010 26.50p 27.50p 26.50p 27.00p 2051351
20/12/2010 26.75p 27.00p 26.50p 27.00p 2725176
17/12/2010 27.50p 27.50p 26.50p 27.00p 2356406
16/12/2010 26.50p 27.26p 26.25p 27.25p 2740089
15/12/2010 27.50p 27.50p 25.84p 26.75p 6413253
14/12/2010 26.00p 27.75p 25.50p 26.00p 13869708
13/12/2010 25.50p 26.75p 24.10p 25.75p 23789438
10/12/2010 18.25p 24.25p 17.00p 24.25p 83327744
09/12/2010 15.50p 19.50p 15.25p 18.50p 33530142
08/12/2010 15.25p 15.75p 14.75p 15.25p 4564788
07/12/2010 15.00p 16.50p 14.82p 15.00p 6837064
06/12/2010 16.00p 16.48p 14.75p 15.50p 9094941
03/12/2010 16.25p 17.00p 14.84p 15.25p 8995016
02/12/2010 16.25p 17.50p 16.25p 17.00p 1838319
01/12/2010 15.75p 19.20p 15.75p 16.50p 7348775
30/11/2010 17.25p 17.64p 15.75p 15.75p 4636797
29/11/2010 19.50p 19.75p 17.00p 17.00p 5165398

*Close Price adjusted for both dividends and splits