Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
12/02/2010 78.50p 79.18p 75.50p 77.25p 1621989
11/02/2010 79.25p 80.50p 75.13p 76.50p 2053213
10/02/2010 77.25p 80.00p 76.50p 79.00p 1078849
09/02/2010 77.50p 79.00p 75.50p 77.25p 3081813
08/02/2010 79.00p 81.38p 76.00p 77.75p 2827469
05/02/2010 82.50p 82.50p 76.00p 81.00p 2930982
04/02/2010 84.00p 85.00p 79.50p 81.00p 3285109
03/02/2010 82.50p 85.00p 81.42p 84.50p 2923195
02/02/2010 82.25p 84.50p 81.75p 84.00p 4192857
01/02/2010 83.25p 85.00p 80.25p 80.75p 2125639
29/01/2010 81.50p 86.34p 80.25p 83.75p 6652052
28/01/2010 75.00p 81.07p 75.00p 80.50p 4048203
27/01/2010 75.00p 77.00p 73.00p 76.25p 1885204
26/01/2010 76.50p 78.42p 75.25p 77.00p 1485928
25/01/2010 75.25p 79.79p 75.00p 78.25p 1686619
22/01/2010 76.00p 80.46p 75.25p 77.00p 1702167
21/01/2010 79.00p 79.00p 76.00p 77.00p 6196346
20/01/2010 77.00p 78.75p 71.50p 78.75p 4539825
19/01/2010 73.00p 78.00p 72.25p 74.00p 3990912
18/01/2010 80.00p 81.00p 73.75p 74.00p 3804323
15/01/2010 81.25p 82.00p 79.50p 80.00p 1599608
14/01/2010 84.25p 85.25p 81.50p 81.50p 1618095
13/01/2010 82.25p 86.00p 82.00p 84.50p 1971289
12/01/2010 85.00p 87.03p 82.50p 83.75p 1609408
11/01/2010 88.00p 90.50p 83.50p 84.00p 4656587
08/01/2010 85.00p 88.88p 84.30p 86.25p 3973694
07/01/2010 86.75p 87.00p 83.25p 86.25p 1142992
06/01/2010 92.25p 92.92p 86.75p 87.00p 3791970
05/01/2010 86.50p 92.00p 85.25p 91.75p 3414818
04/01/2010 82.00p 87.96p 82.00p 85.75p 2457941
31/12/2009 80.00p 82.25p 79.95p 80.00p 741436
30/12/2009 81.75p 83.00p 80.00p 80.50p 893164
29/12/2009 82.50p 85.50p 78.47p 81.75p 2388876
24/12/2009 80.00p 81.75p 79.50p 80.25p 393180
23/12/2009 80.50p 81.75p 79.00p 80.00p 648359
22/12/2009 81.50p 82.00p 80.00p 80.50p 785547
21/12/2009 83.00p 83.00p 80.50p 82.00p 786323
18/12/2009 79.50p 82.75p 79.50p 82.00p 1478570
17/12/2009 81.00p 82.78p 78.75p 81.50p 2208762
16/12/2009 82.25p 85.75p 81.00p 82.50p 2829528
15/12/2009 87.00p 87.71p 80.00p 83.75p 3329056
14/12/2009 88.50p 91.00p 84.79p 87.75p 1551286
11/12/2009 90.25p 91.53p 89.25p 89.25p 760625
10/12/2009 91.00p 92.49p 90.00p 91.00p 1812029
09/12/2009 91.00p 94.75p 89.50p 91.00p 2521726
08/12/2009 95.00p 95.50p 90.50p 91.00p 2199136
07/12/2009 97.00p 97.00p 95.00p 96.50p 647914
04/12/2009 96.00p 98.50p 96.00p 97.50p 799535
03/12/2009 97.50p 98.94p 96.25p 97.50p 3612832
02/12/2009 99.00p 99.75p 96.26p 97.00p 1313557
01/12/2009 97.00p 98.75p 94.77p 98.00p 1696037
30/11/2009 97.50p 98.45p 94.00p 96.75p 2047510
27/11/2009 97.25p 99.75p 96.50p 97.50p 2212848
26/11/2009 100.00p 100.23p 97.00p 98.50p 2356515
25/11/2009 104.75p 105.00p 98.75p 100.00p 3232273
24/11/2009 106.00p 107.00p 101.75p 104.00p 3265729
23/11/2009 105.00p 108.50p 104.25p 106.25p 1940648
20/11/2009 106.00p 108.75p 103.25p 104.50p 2983275
19/11/2009 109.00p 114.00p 106.50p 106.50p 1919897
18/11/2009 106.50p 110.55p 105.25p 109.50p 8240588
17/11/2009 101.50p 108.25p 100.00p 106.50p 4608974
16/11/2009 103.75p 103.75p 99.25p 103.50p 2947464
13/11/2009 95.25p 103.25p 95.00p 102.25p 3961151
12/11/2009 96.00p 97.88p 93.00p 97.25p 4070725
11/11/2009 90.25p 95.75p 90.00p 94.25p 5634368
10/11/2009 91.00p 91.00p 88.50p 90.50p 2323125
09/11/2009 86.50p 91.00p 86.25p 90.00p 6632574
06/11/2009 86.75p 89.00p 86.00p 86.25p 2930578
05/11/2009 87.50p 89.50p 85.25p 88.25p 1016492
04/11/2009 86.00p 89.50p 84.50p 87.25p 2173610
03/11/2009 88.00p 88.00p 81.75p 84.50p 2432896
02/11/2009 89.75p 90.00p 83.00p 89.00p 2308337
30/10/2009 89.75p 91.75p 86.25p 87.00p 1985483
29/10/2009 84.00p 93.75p 80.25p 90.75p 2671598
28/10/2009 91.00p 91.50p 85.25p 85.50p 2724472
27/10/2009 95.00p 97.00p 92.00p 92.25p 1721752
26/10/2009 101.00p 101.00p 95.75p 96.50p 1730031
23/10/2009 98.75p 101.00p 95.75p 99.75p 2228794
22/10/2009 99.25p 99.25p 95.00p 96.75p 1512167
21/10/2009 98.00p 102.00p 94.00p 98.75p 3701856
20/10/2009 104.75p 105.75p 98.25p 99.50p 2816718
19/10/2009 105.00p 105.00p 102.75p 103.25p 2704998
16/10/2009 108.00p 108.75p 102.50p 103.75p 1364947
15/10/2009 111.75p 112.00p 105.25p 107.00p 1596571
14/10/2009 109.25p 111.25p 106.25p 111.25p 1381130
13/10/2009 108.75p 110.25p 106.25p 109.00p 2861815
12/10/2009 111.75p 113.75p 108.25p 109.00p 1238490
09/10/2009 110.75p 113.75p 110.00p 111.00p 5401048
08/10/2009 105.00p 111.00p 105.00p 110.25p 3373858
07/10/2009 102.50p 108.50p 102.50p 107.75p 4415550
06/10/2009 94.75p 104.00p 93.75p 103.50p 3852469
05/10/2009 94.25p 96.25p 93.00p 93.50p 2231722
02/10/2009 94.25p 97.00p 91.25p 94.00p 3607187
01/10/2009 96.00p 103.00p 88.25p 94.50p 20457340
30/09/2009 111.75p 111.75p 105.00p 107.75p 2173257
29/09/2009 113.50p 113.50p 106.25p 109.50p 1209649
28/09/2009 114.50p 115.00p 106.00p 111.00p 2977814
25/09/2009 122.00p 122.00p 112.00p 113.25p 4326838
24/09/2009 117.75p 123.50p 115.50p 120.75p 8394267
23/09/2009 100.00p 117.00p 96.25p 117.00p 20120784
22/09/2009 109.75p 111.50p 101.00p 102.00p 4309938
21/09/2009 117.00p 117.25p 106.75p 107.75p 4779333

*Close Price adjusted for both dividends and splits