Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
29/10/2018 53.50p 55.00p 51.14p 52.25p 232469
26/10/2018 49.20p 54.00p 48.20p 52.75p 477534
25/10/2018 48.00p 52.70p 45.23p 52.00p 467377
24/10/2018 48.00p 50.50p 47.20p 49.65p 208447
23/10/2018 48.80p 49.80p 46.97p 48.50p 424584
22/10/2018 54.50p 54.50p 49.25p 50.00p 1308546
19/10/2018 53.00p 57.70p 51.67p 55.75p 747437
18/10/2018 48.20p 52.80p 47.34p 52.00p 457256
17/10/2018 45.00p 50.70p 44.26p 49.60p 1247582
16/10/2018 42.00p 44.83p 41.50p 43.60p 160352
15/10/2018 42.50p 42.50p 40.67p 41.20p 53431
12/10/2018 41.00p 43.00p 40.23p 41.10p 42818
11/10/2018 40.20p 43.00p 39.20p 41.80p 302923
10/10/2018 40.00p 44.08p 39.22p 41.60p 350518
09/10/2018 42.26p 42.26p 39.25p 40.10p 171546
08/10/2018 41.00p 42.68p 39.00p 41.50p 234480
05/10/2018 41.20p 42.40p 40.62p 40.90p 198217
04/10/2018 40.40p 43.06p 39.13p 40.40p 346785
03/10/2018 43.20p 43.80p 41.00p 42.40p 137999
02/10/2018 44.00p 45.80p 43.49p 44.40p 289196
01/10/2018 44.20p 45.80p 41.99p 44.40p 249628
28/09/2018 41.20p 44.00p 39.20p 42.40p 606642
27/09/2018 41.80p 43.80p 40.60p 43.00p 151697
26/09/2018 43.40p 43.40p 41.00p 41.00p 158933
25/09/2018 44.20p 44.50p 40.20p 42.30p 276081
24/09/2018 44.80p 45.00p 43.31p 43.90p 243451
21/09/2018 45.80p 49.14p 43.26p 43.70p 1009574
20/09/2018 40.00p 42.80p 40.00p 42.00p 764076
19/09/2018 39.80p 43.20p 39.48p 40.00p 759224
18/09/2018 39.80p 40.80p 37.33p 39.00p 316278
17/09/2018 40.20p 40.90p 38.30p 39.00p 199657
14/09/2018 39.40p 41.00p 38.47p 40.00p 370520
13/09/2018 37.60p 40.74p 37.53p 38.00p 226725
12/09/2018 37.08p 37.90p 36.76p 37.60p 30488
11/09/2018 35.60p 38.60p 35.48p 37.20p 796929
10/09/2018 34.80p 36.10p 32.80p 36.10p 151139
07/09/2018 34.00p 35.50p 32.80p 34.00p 179089
06/09/2018 31.80p 34.40p 30.71p 33.40p 289816
05/09/2018 30.20p 31.60p 28.65p 31.00p 549145
04/09/2018 32.00p 32.80p 30.62p 31.50p 233493
03/09/2018 33.00p 34.80p 32.22p 32.60p 303600
31/08/2018 33.00p 34.80p 32.50p 33.20p 262658
30/08/2018 34.00p 34.80p 32.00p 32.80p 367898
29/08/2018 36.00p 37.35p 35.00p 35.40p 372871
28/08/2018 38.00p 38.72p 37.05p 37.50p 185782
24/08/2018 36.80p 40.00p 35.61p 38.00p 602685
23/08/2018 34.60p 36.80p 34.03p 36.00p 158400
22/08/2018 38.00p 38.80p 36.20p 37.00p 195020
21/08/2018 35.00p 39.00p 34.41p 37.20p 151613
20/08/2018 33.80p 37.00p 33.20p 34.60p 798491
17/08/2018 33.00p 33.82p 31.93p 33.00p 294382
16/08/2018 32.20p 33.24p 30.20p 32.20p 648262
15/08/2018 39.00p 41.40p 31.88p 32.90p 1055007
14/08/2018 30.00p 38.00p 28.36p 37.00p 1879697
13/08/2018 29.20p 33.70p 28.72p 29.00p 726837
10/08/2018 33.00p 34.80p 29.30p 29.70p 752707
09/08/2018 35.00p 36.40p 30.80p 32.20p 1571956
08/08/2018 38.40p 39.80p 35.43p 36.60p 749034
07/08/2018 39.20p 43.40p 38.01p 38.90p 937411
06/08/2018 35.20p 40.71p 34.25p 39.40p 1167234
03/08/2018 42.00p 45.70p 36.00p 38.90p 3304681
02/08/2018 27.20p 42.00p 25.67p 40.80p 3346523
01/08/2018 31.20p 36.50p 26.61p 28.50p 2733586
31/07/2018 21.80p 33.00p 19.50p 32.30p 3246821
30/07/2018 18.70p 18.70p 17.46p 18.20p 10845
27/07/2018 17.10p 18.81p 16.70p 17.95p 176566
26/07/2018 17.50p 18.54p 17.22p 18.25p 149965
25/07/2018 19.30p 20.65p 18.83p 18.95p 164585
24/07/2018 20.00p 21.50p 19.70p 19.70p 133169
23/07/2018 21.00p 22.80p 21.00p 21.40p 29346
20/07/2018 21.20p 22.80p 21.20p 21.90p 111464
19/07/2018 21.70p 23.41p 21.33p 22.00p 42246
18/07/2018 23.58p 23.58p 21.67p 22.50p 47898
17/07/2018 22.40p 22.40p 21.20p 21.20p 152106
16/07/2018 21.80p 24.90p 21.53p 22.60p 684615
13/07/2018 20.60p 21.80p 20.28p 21.20p 410230
12/07/2018 20.00p 20.00p 18.10p 18.95p 137916
11/07/2018 18.10p 19.05p 18.10p 19.05p 23382
10/07/2018 19.98p 19.98p 18.20p 19.05p 15935
09/07/2018 19.11p 20.00p 18.54p 19.55p 55489
06/07/2018 19.10p 19.50p 18.29p 19.05p 418645
05/07/2018 21.00p 21.75p 19.19p 21.00p 149740
04/07/2018 20.80p 21.50p 18.45p 21.00p 426548
03/07/2018 17.90p 18.54p 17.00p 18.00p 131761
02/07/2018 16.12p 16.76p 16.12p 16.70p 100860
29/06/2018 15.10p 16.40p 15.00p 15.70p 105915
28/06/2018 14.74p 15.75p 14.74p 15.75p 53235
27/06/2018 15.00p 15.80p 14.67p 15.45p 145061
26/06/2018 16.00p 16.80p 15.45p 15.45p 138852
25/06/2018 17.60p 17.60p 16.62p 16.75p 109528
22/06/2018 17.64p 17.80p 16.50p 17.20p 75404
21/06/2018 17.15p 17.45p 17.15p 17.45p 29514
20/06/2018 17.00p 17.85p 17.00p 17.45p 33340
19/06/2018 17.00p 17.45p 17.00p 17.45p 25000
18/06/2018 18.20p 17.95p 17.95p 17.95p 50000
15/06/2018 18.20p 18.20p 17.60p 17.95p 29385
14/06/2018 18.70p 18.80p 18.00p 18.00p 22540
13/06/2018 18.00p 18.90p 17.95p 17.95p 71927
12/06/2018 19.78p 19.78p 18.40p 18.45p 30052
11/06/2018 19.00p 19.90p 19.00p 19.10p 63774
08/06/2018 19.90p 20.00p 18.60p 19.90p 125480
07/06/2018 19.10p 19.60p 18.75p 18.75p 122804
06/06/2018 19.60p 20.20p 19.95p 19.95p 0
05/06/2018 19.60p 20.20p 19.40p 20.20p 23362
04/06/2018 19.70p 20.80p 19.20p 20.20p 116159
01/06/2018 20.40p 20.40p 19.60p 20.40p 111921
31/05/2018 19.00p 20.20p 18.40p 19.90p 65132
30/05/2018 19.50p 19.50p 18.15p 19.00p 358572
29/05/2018 19.10p 19.45p 18.90p 19.45p 123990
25/05/2018 19.00p 20.00p 18.10p 19.50p 267476
24/05/2018 20.20p 20.20p 19.60p 19.60p 1243654
23/05/2018 21.00p 21.16p 20.00p 20.50p 149873
22/05/2018 21.00p 21.20p 20.21p 20.80p 50308
21/05/2018 21.25p 21.40p 20.33p 21.40p 38695
18/05/2018 20.50p 21.40p 20.50p 21.40p 11000
17/05/2018 21.80p 21.80p 20.44p 21.40p 25535
16/05/2018 22.00p 22.30p 21.00p 21.90p 45302
15/05/2018 21.00p 22.43p 20.76p 21.90p 199406
14/05/2018 20.00p 20.40p 19.00p 20.20p 339580
11/05/2018 19.80p 20.50p 19.50p 20.50p 47362
10/05/2018 19.20p 19.50p 19.00p 19.50p 240467
09/05/2018 20.60p 21.40p 19.70p 19.70p 258318
08/05/2018 20.00p 21.51p 20.00p 20.30p 159115
04/05/2018 20.60p 21.50p 20.60p 21.50p 80000
03/05/2018 21.20p 21.70p 20.03p 21.20p 317170
02/05/2018 22.00p 22.00p 21.20p 21.50p 153106
01/05/2018 21.22p 21.90p 21.22p 21.80p 57944
30/04/2018 22.60p 22.60p 21.46p 22.00p 44482
27/04/2018 21.44p 21.90p 21.44p 21.90p 66288
26/04/2018 22.00p 22.68p 21.99p 22.00p 129174
25/04/2018 21.72p 21.99p 21.61p 21.70p 77212
24/04/2018 22.00p 22.00p 21.56p 22.00p 63885
23/04/2018 22.40p 22.50p 21.50p 21.50p 195290
20/04/2018 20.00p 22.50p 20.00p 22.40p 77282
19/04/2018 21.20p 22.46p 20.50p 22.00p 261344
18/04/2018 22.80p 23.40p 21.40p 21.50p 360435
17/04/2018 23.00p 23.60p 21.40p 21.90p 914593
16/04/2018 24.60p 25.00p 23.00p 23.00p 34516
13/04/2018 24.80p 25.20p 23.60p 24.60p 468101
12/04/2018 22.80p 24.60p 22.62p 23.70p 361846
11/04/2018 22.80p 24.00p 22.20p 23.40p 283061
10/04/2018 22.80p 22.80p 22.00p 22.50p 42792
09/04/2018 23.20p 25.20p 22.00p 22.80p 684564
06/04/2018 25.20p 27.00p 23.80p 24.00p 1166112
05/04/2018 24.00p 28.00p 24.00p 25.50p 688881
04/04/2018 23.20p 25.90p 23.20p 24.00p 421510
03/04/2018 21.80p 23.95p 21.80p 23.00p 592351
29/03/2018 22.00p 22.00p 21.04p 21.50p 98654
28/03/2018 22.00p 23.00p 21.20p 21.80p 18045
27/03/2018 22.00p 23.00p 22.00p 22.00p 56443
26/03/2018 22.20p 23.00p 22.20p 22.50p 101750
23/03/2018 22.00p 22.80p 20.50p 22.00p 138747
22/03/2018 21.95p 22.70p 20.91p 21.30p 96187
21/03/2018 20.20p 22.08p 20.20p 21.00p 83574
20/03/2018 20.40p 20.40p 19.27p 20.15p 164515
19/03/2018 23.00p 23.00p 21.20p 22.00p 32290
16/03/2018 23.80p 23.80p 21.42p 22.10p 115771
15/03/2018 21.60p 24.00p 20.79p 22.40p 432114
14/03/2018 20.00p 21.60p 18.26p 20.70p 1013940
13/03/2018 15.00p 19.90p 13.30p 18.30p 787699
12/03/2018 16.34p 16.80p 16.00p 16.00p 22670
09/03/2018 16.50p 18.38p 16.50p 16.50p 89411
08/03/2018 17.98p 17.98p 16.53p 17.75p 49041
07/03/2018 17.70p 18.00p 17.54p 18.00p 11860
06/03/2018 16.90p 17.70p 16.53p 17.25p 174655
05/03/2018 17.00p 17.37p 16.50p 16.75p 276785
02/03/2018 18.10p 18.74p 17.17p 18.25p 185273
01/03/2018 18.96p 18.96p 18.31p 18.50p 44447
28/02/2018 18.50p 19.70p 18.25p 19.70p 77561
27/02/2018 19.10p 20.64p 18.15p 19.50p 150016
26/02/2018 21.00p 21.00p 19.60p 20.25p 53592
23/02/2018 20.80p 22.90p 19.09p 20.25p 372866
22/02/2018 17.00p 20.65p 17.00p 20.00p 154797
21/02/2018 18.10p 19.58p 16.10p 18.50p 391764
20/02/2018 20.80p 20.80p 19.35p 19.90p 47453
19/02/2018 19.20p 20.72p 19.10p 20.00p 193114
16/02/2018 20.80p 20.88p 19.37p 20.00p 81991
15/02/2018 21.00p 21.80p 20.10p 20.60p 207065
14/02/2018 21.20p 22.72p 20.09p 21.50p 191184
13/02/2018 22.60p 24.10p 22.00p 22.00p 294073
12/02/2018 23.00p 23.89p 20.93p 23.00p 174356
09/02/2018 20.80p 22.00p 20.10p 21.00p 351818
08/02/2018 23.80p 23.80p 21.20p 22.00p 258003
07/02/2018 23.00p 25.00p 22.83p 24.00p 544946
06/02/2018 20.80p 22.84p 19.20p 22.20p 1113229
05/02/2018 22.00p 26.40p 22.00p 23.00p 941977
02/02/2018 25.00p 26.70p 22.00p 23.70p 1263778
01/02/2018 25.60p 31.43p 24.81p 25.50p 1822460
31/01/2018 21.00p 27.50p 20.57p 24.20p 2515763
30/01/2018 19.90p 23.64p 17.39p 21.90p 914037
29/01/2018 16.00p 21.44p 15.61p 19.25p 1090368
26/01/2018 16.00p 16.26p 15.50p 16.25p 60137
25/01/2018 16.20p 16.39p 15.00p 16.05p 373739
24/01/2018 15.80p 16.39p 15.80p 16.05p 302047
23/01/2018 15.50p 15.85p 15.20p 15.20p 124137
22/01/2018 15.60p 16.31p 14.41p 15.80p 787797
19/01/2018 14.00p 15.30p 12.25p 14.50p 477209
18/01/2018 12.30p 13.88p 12.30p 13.60p 333578
17/01/2018 12.70p 13.20p 12.43p 12.75p 265343
16/01/2018 12.85p 13.10p 12.05p 12.75p 144445

*Close Price adjusted for both dividends and splits