Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/08/2019 33.50p 33.76p 33.00p 33.20p 181897
13/08/2019 33.10p 38.00p 33.10p 34.00p 262986
12/08/2019 34.10p 34.53p 33.10p 34.20p 382783
09/08/2019 34.90p 34.95p 34.10p 34.50p 81576
08/08/2019 34.90p 35.00p 33.10p 34.50p 111365
07/08/2019 37.00p 38.40p 32.50p 33.50p 907112
06/08/2019 37.10p 39.15p 37.10p 39.15p 42199
05/08/2019 38.10p 38.50p 37.13p 38.50p 197009
02/08/2019 40.00p 40.00p 38.37p 39.15p 101044
01/08/2019 39.90p 41.44p 39.56p 41.20p 29955
31/07/2019 40.10p 41.90p 39.00p 40.20p 150376
30/07/2019 45.90p 45.90p 41.10p 42.50p 239586
29/07/2019 37.10p 45.00p 37.10p 43.95p 278324
26/07/2019 38.40p 39.70p 37.25p 39.15p 88009
25/07/2019 39.90p 39.90p 36.10p 39.15p 120825
24/07/2019 37.10p 39.90p 37.10p 39.20p 176121
23/07/2019 37.10p 39.37p 37.10p 38.40p 70428
22/07/2019 38.40p 39.62p 37.98p 39.15p 22365
19/07/2019 38.40p 39.80p 38.40p 39.20p 103446
18/07/2019 38.40p 39.52p 38.40p 39.05p 45998
17/07/2019 38.10p 38.96p 37.00p 38.50p 281200
16/07/2019 38.80p 39.50p 37.90p 39.50p 49319
15/07/2019 38.70p 40.16p 38.70p 39.80p 43233
12/07/2019 38.60p 40.18p 38.17p 39.85p 101057
11/07/2019 38.70p 39.60p 38.50p 39.60p 33511
10/07/2019 37.10p 38.80p 36.26p 38.10p 168658
09/07/2019 37.20p 38.22p 36.00p 37.95p 105406
08/07/2019 38.20p 38.50p 37.20p 38.00p 57836
05/07/2019 38.90p 40.98p 38.00p 38.55p 377317
04/07/2019 35.90p 37.00p 35.40p 36.55p 43117
03/07/2019 36.00p 37.40p 35.98p 36.95p 23403
02/07/2019 36.30p 39.00p 35.20p 36.60p 64507
01/07/2019 35.90p 39.10p 35.26p 38.00p 147511
28/06/2019 36.00p 36.90p 34.10p 36.00p 192886
27/06/2019 37.00p 37.60p 36.10p 37.60p 32183
26/06/2019 37.00p 39.00p 37.00p 38.05p 68742
25/06/2019 37.87p 38.81p 36.83p 37.90p 34466
24/06/2019 38.40p 39.90p 37.25p 39.00p 67259
21/06/2019 42.90p 45.53p 36.66p 39.50p 813657
20/06/2019 37.80p 40.70p 36.80p 39.95p 209753
19/06/2019 37.00p 39.77p 37.00p 38.00p 122090
18/06/2019 37.50p 39.74p 37.29p 38.55p 83464
17/06/2019 39.00p 40.00p 37.10p 39.00p 200947
14/06/2019 39.80p 41.60p 39.00p 39.00p 36979
13/06/2019 41.00p 41.80p 39.80p 41.00p 44191
12/06/2019 40.00p 40.90p 39.00p 40.90p 27057
11/06/2019 40.00p 43.20p 40.00p 41.95p 77187
10/06/2019 40.80p 43.80p 39.25p 42.45p 99713
07/06/2019 39.60p 43.65p 39.60p 42.00p 254353
06/06/2019 41.80p 41.80p 38.60p 40.45p 37260
05/06/2019 37.00p 40.80p 37.00p 39.80p 70317
04/06/2019 39.00p 39.60p 37.10p 38.30p 128110
03/06/2019 39.00p 39.90p 39.00p 39.00p 220416
31/05/2019 40.00p 42.60p 39.90p 39.90p 90967
30/05/2019 36.90p 43.00p 35.14p 42.00p 558796
29/05/2019 37.00p 38.90p 36.15p 37.90p 389423
28/05/2019 36.10p 38.71p 35.50p 37.50p 362748
24/05/2019 38.00p 38.26p 37.50p 37.90p 143162
23/05/2019 38.00p 38.42p 38.00p 38.20p 52268
22/05/2019 38.00p 38.90p 38.00p 38.50p 71227
21/05/2019 38.00p 38.85p 38.00p 38.45p 120269
20/05/2019 39.40p 39.40p 37.00p 37.65p 148820
17/05/2019 39.00p 39.25p 38.16p 39.25p 276804
16/05/2019 39.10p 39.90p 38.60p 39.00p 128892
15/05/2019 39.10p 39.13p 39.00p 39.00p 155614
14/05/2019 39.00p 39.80p 37.61p 39.45p 115050
13/05/2019 38.90p 39.50p 37.10p 37.85p 205449
10/05/2019 39.00p 39.90p 37.00p 38.25p 279694
09/05/2019 39.00p 40.80p 38.00p 39.00p 215490
08/05/2019 38.80p 40.90p 38.00p 38.00p 481588
07/05/2019 40.10p 42.90p 38.00p 39.05p 860584
03/05/2019 42.10p 43.62p 40.26p 40.55p 471524
02/05/2019 44.10p 45.45p 42.00p 42.10p 236083
01/05/2019 49.00p 49.71p 44.10p 44.50p 452053
30/04/2019 49.90p 49.90p 42.40p 44.00p 1031993
29/04/2019 30.00p 46.00p 30.00p 44.00p 1139556
26/04/2019 41.90p 42.90p 40.55p 42.50p 91605
25/04/2019 41.80p 43.16p 40.29p 41.50p 111542
24/04/2019 43.90p 43.90p 41.00p 42.50p 167335
23/04/2019 40.30p 41.89p 40.30p 41.60p 106590
18/04/2019 41.00p 43.00p 40.00p 40.00p 86363
17/04/2019 43.00p 45.00p 41.10p 42.00p 113640
16/04/2019 42.96p 43.00p 41.39p 42.50p 87260
15/04/2019 44.50p 44.50p 42.10p 43.30p 35015
12/04/2019 43.00p 45.85p 40.54p 44.30p 170708
11/04/2019 43.00p 43.00p 40.00p 41.50p 21903
10/04/2019 41.50p 43.00p 39.44p 41.00p 164667
09/04/2019 42.00p 43.00p 39.75p 41.50p 118069
08/04/2019 40.00p 42.52p 40.00p 40.50p 203056
05/04/2019 41.00p 43.78p 40.00p 42.00p 196182
04/04/2019 46.00p 49.50p 42.00p 42.55p 459564
03/04/2019 43.00p 44.82p 39.20p 39.20p 306423
02/04/2019 44.90p 45.00p 41.15p 42.00p 105002
01/04/2019 42.38p 43.50p 42.12p 43.00p 25850
29/03/2019 42.20p 44.00p 42.20p 43.50p 77265
28/03/2019 41.80p 44.50p 40.00p 43.80p 149477
27/03/2019 40.00p 42.00p 39.00p 42.00p 71670
26/03/2019 41.20p 43.80p 40.00p 42.00p 167248
25/03/2019 42.20p 44.80p 41.00p 42.80p 113082
22/03/2019 45.20p 46.95p 42.00p 42.70p 154630
21/03/2019 46.20p 49.00p 45.20p 46.00p 70095
20/03/2019 49.40p 50.00p 46.00p 48.80p 113361
19/03/2019 44.80p 53.20p 43.15p 50.00p 562440
18/03/2019 41.00p 44.69p 41.00p 43.90p 241545
15/03/2019 39.00p 42.00p 37.00p 41.00p 288621
14/03/2019 38.00p 39.72p 37.80p 38.10p 118036
13/03/2019 38.00p 40.47p 36.64p 40.00p 845709
12/03/2019 46.40p 46.96p 22.00p 37.80p 2249249
11/03/2019 48.20p 49.97p 46.24p 46.60p 114409
08/03/2019 50.50p 50.60p 48.51p 49.85p 137557
07/03/2019 54.00p 54.00p 49.55p 51.50p 194395
06/03/2019 54.50p 56.50p 51.00p 52.50p 627904
05/03/2019 61.50p 62.00p 51.20p 54.00p 683678
04/03/2019 59.00p 62.00p 55.00p 61.00p 748571
01/03/2019 54.50p 58.50p 52.10p 57.00p 524976
28/02/2019 45.00p 56.00p 43.90p 53.75p 1003036
27/02/2019 41.80p 44.50p 41.80p 43.60p 212624
26/02/2019 38.40p 42.50p 38.40p 41.90p 224072
25/02/2019 41.80p 43.80p 38.20p 40.00p 408613
22/02/2019 43.20p 43.80p 41.36p 42.50p 299732
21/02/2019 45.00p 46.00p 43.90p 43.90p 50634
20/02/2019 44.00p 45.00p 44.00p 44.40p 16790
19/02/2019 44.80p 45.85p 43.55p 45.50p 94280
18/02/2019 46.00p 46.00p 43.30p 44.40p 201628
15/02/2019 46.82p 46.90p 45.03p 46.90p 39104
14/02/2019 45.28p 46.00p 45.28p 45.80p 10341
13/02/2019 46.00p 46.72p 45.30p 46.50p 229332
12/02/2019 46.98p 47.15p 46.94p 47.00p 28123
11/02/2019 46.00p 47.50p 46.00p 46.90p 68443
08/02/2019 46.20p 46.90p 46.00p 46.90p 75522
07/02/2019 49.22p 49.22p 48.00p 48.00p 21482
06/02/2019 49.00p 51.21p 49.00p 50.35p 45032
05/02/2019 48.80p 51.00p 48.40p 51.00p 44881
04/02/2019 46.80p 50.00p 46.50p 50.00p 360966
01/02/2019 47.20p 47.20p 45.20p 46.90p 173366
31/01/2019 46.39p 47.20p 45.56p 47.20p 1391
30/01/2019 48.60p 48.62p 45.20p 47.00p 126557
29/01/2019 43.00p 48.60p 42.30p 48.60p 261052
28/01/2019 45.80p 45.80p 43.50p 43.50p 54456
25/01/2019 44.20p 44.80p 43.63p 44.30p 130285
24/01/2019 45.60p 47.02p 44.29p 45.10p 115941
23/01/2019 46.00p 47.80p 43.40p 46.80p 260843
22/01/2019 49.20p 49.80p 46.00p 47.10p 243867
21/01/2019 51.00p 51.50p 49.27p 50.45p 55533
18/01/2019 50.13p 52.30p 50.13p 52.00p 17686
17/01/2019 50.50p 52.50p 50.50p 51.50p 56949
16/01/2019 50.50p 53.00p 49.60p 53.00p 93709
15/01/2019 49.00p 53.00p 48.84p 51.00p 226881
14/01/2019 49.20p 51.54p 48.50p 49.20p 167195
11/01/2019 52.50p 54.06p 50.25p 50.75p 259225
10/01/2019 53.00p 55.00p 52.00p 52.50p 227184
09/01/2019 60.00p 63.75p 53.00p 54.50p 1081061
08/01/2019 57.00p 59.50p 56.00p 59.00p 401217
07/01/2019 58.50p 58.50p 55.00p 55.00p 114260
04/01/2019 57.00p 61.00p 55.70p 59.00p 384393
03/01/2019 56.00p 57.90p 54.50p 56.00p 293818
02/01/2019 63.00p 63.00p 55.00p 56.50p 1048101
31/12/2018 60.00p 65.00p 58.41p 63.00p 621716
28/12/2018 53.00p 60.00p 53.00p 57.25p 386372
27/12/2018 53.50p 56.00p 52.49p 53.50p 119267
24/12/2018 50.50p 53.00p 50.50p 51.75p 76213
21/12/2018 51.50p 53.00p 50.50p 51.25p 144352
20/12/2018 51.00p 54.50p 50.00p 51.50p 688385
19/12/2018 50.00p 54.00p 50.00p 52.25p 205534
18/12/2018 51.00p 53.00p 49.60p 49.60p 488144
17/12/2018 53.00p 54.50p 51.00p 51.00p 108715
14/12/2018 49.40p 55.00p 49.40p 54.00p 660531
13/12/2018 52.00p 53.00p 48.60p 53.00p 288353
12/12/2018 52.00p 53.00p 50.46p 53.00p 104990
11/12/2018 49.60p 52.00p 48.52p 50.00p 348520
10/12/2018 52.50p 54.32p 47.00p 48.20p 222430
07/12/2018 48.80p 54.00p 46.70p 52.50p 538947
06/12/2018 47.20p 49.00p 44.00p 49.00p 455681
05/12/2018 43.00p 49.66p 42.20p 47.20p 1079900
04/12/2018 40.00p 46.00p 40.00p 44.00p 614313
03/12/2018 44.40p 44.40p 40.00p 40.20p 246148
30/11/2018 44.40p 45.50p 42.40p 43.70p 225460
29/11/2018 42.40p 46.00p 41.20p 44.40p 459894
28/11/2018 40.20p 43.60p 40.20p 42.40p 89947
27/11/2018 40.00p 42.78p 36.40p 41.60p 888660
26/11/2018 45.20p 45.74p 39.00p 42.60p 1064207
23/11/2018 48.00p 48.53p 45.80p 47.00p 432958
22/11/2018 49.00p 51.00p 48.20p 50.35p 337997
21/11/2018 45.00p 51.90p 42.79p 50.00p 516209
20/11/2018 47.00p 49.00p 45.60p 46.00p 411831
19/11/2018 55.50p 56.50p 46.40p 50.00p 860950
16/11/2018 56.50p 58.50p 54.39p 56.75p 185646
15/11/2018 53.00p 55.50p 51.42p 55.25p 269925
14/11/2018 53.50p 55.50p 51.50p 52.00p 620945
13/11/2018 55.50p 59.09p 54.35p 55.50p 348716
12/11/2018 58.00p 59.00p 56.00p 57.75p 109763
09/11/2018 57.00p 57.90p 55.00p 55.75p 183413
08/11/2018 58.50p 59.50p 57.08p 57.50p 139667
07/11/2018 62.00p 62.00p 58.50p 59.00p 327103
06/11/2018 61.00p 62.30p 59.50p 62.00p 122504
05/11/2018 60.50p 61.50p 58.50p 60.25p 306512
02/11/2018 58.50p 60.32p 57.09p 59.75p 224117
01/11/2018 57.50p 64.00p 57.00p 57.75p 720648
31/10/2018 52.50p 58.00p 50.60p 58.00p 940461
30/10/2018 51.00p 53.30p 50.00p 50.35p 256783

*Close Price adjusted for both dividends and splits