Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
15/01/2018 12.00p 13.43p 11.30p 12.25p 342289
12/01/2018 12.50p 13.41p 12.30p 12.75p 304408
11/01/2018 13.90p 14.04p 12.71p 13.60p 184354
10/01/2018 13.00p 14.09p 12.50p 13.65p 600509
09/01/2018 13.60p 15.11p 13.51p 14.25p 2234104
08/01/2018 13.80p 14.50p 13.00p 13.35p 830267
05/01/2018 7.80p 18.00p 7.79p 13.30p 5718555
04/01/2018 7.80p 7.80p 7.51p 7.65p 87647
03/01/2018 7.00p 7.00p 7.00p 7.00p 2783
02/01/2018 6.24p 7.01p 6.88p 6.88p 0
29/12/2017 6.24p 7.13p 7.01p 7.01p 0
28/12/2017 6.24p 7.13p 6.24p 7.13p 106000
27/12/2017 6.00p 6.41p 6.00p 6.41p 100000
22/12/2017 7.57p 7.00p 7.00p 7.00p 0
21/12/2017 7.57p 7.57p 7.00p 7.00p 140000
20/12/2017 7.74p 7.75p 7.26p 7.50p 440011
19/12/2017 7.33p 7.50p 7.33p 7.50p 54000
18/12/2017 7.66p 7.66p 7.50p 7.50p 131448
15/12/2017 7.26p 7.50p 7.50p 7.50p 0
14/12/2017 7.26p 7.50p 7.25p 7.50p 100000
13/12/2017 7.62p 7.62p 7.38p 7.38p 6524
12/12/2017 7.20p 7.38p 7.20p 7.38p 203611
11/12/2017 7.21p 7.40p 7.10p 7.38p 48033
08/12/2017 7.00p 7.69p 7.00p 7.35p 1191509
07/12/2017 7.00p 7.25p 7.00p 7.13p 346800
06/12/2017 6.76p 6.88p 6.88p 6.88p 143600
05/12/2017 6.76p 6.90p 6.76p 6.88p 59500
04/12/2017 6.50p 6.90p 6.50p 6.75p 99066
01/12/2017 6.50p 6.75p 6.50p 6.75p 30000
30/11/2017 6.50p 6.75p 6.50p 6.75p 115908
29/11/2017 6.50p 6.75p 6.49p 6.75p 233230
28/11/2017 6.50p 6.75p 6.50p 6.75p 113230
27/11/2017 6.26p 6.75p 6.26p 6.75p 7100
24/11/2017 6.25p 6.65p 6.25p 6.65p 113037
23/11/2017 6.90p 6.94p 6.63p 6.63p 68081
22/11/2017 6.38p 6.75p 6.38p 6.75p 1664
21/11/2017 6.25p 6.91p 6.25p 6.75p 68715
20/11/2017 6.15p 6.90p 6.15p 6.63p 74250
17/11/2017 6.00p 6.45p 5.75p 6.25p 1103500
16/11/2017 7.00p 7.00p 4.00p 5.75p 4300874
15/11/2017 7.49p 7.75p 7.20p 7.25p 404560
14/11/2017 7.50p 7.50p 7.27p 7.38p 165077
13/11/2017 7.25p 7.38p 7.25p 7.38p 30448
10/11/2017 7.25p 7.50p 7.25p 7.50p 219851
09/11/2017 7.40p 7.52p 7.00p 7.25p 546832
08/11/2017 7.25p 7.38p 7.06p 7.25p 108830
07/11/2017 7.15p 7.42p 7.30p 7.30p 41052
06/11/2017 7.15p 7.42p 7.15p 7.25p 148317
03/11/2017 6.80p 7.25p 6.80p 7.08p 100000
02/11/2017 7.50p 7.50p 6.61p 7.05p 577632
01/11/2017 7.00p 7.25p 6.95p 7.25p 257797
31/10/2017 7.00p 7.42p 6.88p 6.88p 126777
30/10/2017 7.00p 7.28p 6.88p 6.88p 110000
27/10/2017 7.00p 7.31p 6.86p 6.88p 188965
26/10/2017 7.40p 7.88p 6.46p 6.88p 565524
25/10/2017 6.75p 7.75p 6.75p 7.38p 1208216
24/10/2017 6.00p 6.75p 5.99p 6.63p 1410759
23/10/2017 5.75p 5.88p 5.75p 5.88p 137155
20/10/2017 5.75p 5.83p 5.75p 5.83p 240000
19/10/2017 5.50p 5.88p 5.80p 5.88p 84827
18/10/2017 5.50p 6.00p 5.50p 5.50p 989895
17/10/2017 5.71p 5.75p 5.30p 5.30p 142592
16/10/2017 5.00p 5.71p 5.00p 5.38p 46346
13/10/2017 5.00p 5.38p 5.00p 5.38p 207154
12/10/2017 5.48p 5.75p 5.13p 5.13p 14812
11/10/2017 5.48p 6.00p 5.25p 5.75p 938707
10/10/2017 4.64p 5.00p 4.64p 5.00p 300000
09/10/2017 4.50p 4.58p 4.58p 4.58p 0
06/10/2017 4.50p 4.58p 4.58p 4.58p 58741
05/10/2017 4.50p 4.58p 4.50p 4.58p 28210
04/10/2017 4.74p 4.63p 4.58p 4.58p 0
03/10/2017 4.74p 4.74p 4.63p 4.63p 1800
02/10/2017 4.25p 4.58p 4.45p 4.58p 0
29/09/2017 4.25p 4.45p 4.43p 4.45p 0
28/09/2017 4.25p 4.43p 4.40p 4.43p 0
27/09/2017 4.25p 4.40p 4.40p 4.40p 106873
26/09/2017 4.25p 4.53p 4.40p 4.40p 0
25/09/2017 4.25p 4.53p 4.25p 4.53p 500
22/09/2017 4.00p 4.50p 4.50p 4.50p 40700
21/09/2017 4.00p 4.50p 4.25p 4.50p 157520
20/09/2017 4.00p 4.50p 4.00p 4.25p 774900
19/09/2017 4.25p 3.88p 3.68p 3.88p 0
18/09/2017 4.25p 3.68p 3.68p 3.68p 0
15/09/2017 4.25p 4.25p 3.68p 3.68p 100
14/09/2017 3.00p 3.68p 3.68p 3.68p 0
13/09/2017 3.00p 3.68p 3.68p 3.68p 5992
12/09/2017 3.00p 3.68p 3.68p 3.68p 0
11/09/2017 3.00p 3.68p 3.43p 3.68p 0
08/09/2017 3.00p 3.43p 3.43p 3.43p 0
07/09/2017 3.00p 3.43p 3.43p 3.43p 0
06/09/2017 3.00p 3.43p 3.43p 3.43p 0
05/09/2017 3.00p 3.43p 3.43p 3.43p 0
04/09/2017 3.00p 3.43p 3.43p 3.43p 0
01/09/2017 3.00p 3.43p 3.43p 3.43p 3651
31/08/2017 3.00p 3.67p 3.43p 3.43p 3341
30/08/2017 3.00p 3.67p 3.00p 3.67p 15000
29/08/2017 3.00p 3.63p 3.63p 3.63p 0
25/08/2017 3.00p 3.63p 3.63p 3.63p 0
24/08/2017 3.00p 3.63p 3.63p 3.63p 0
23/08/2017 3.00p 3.63p 3.00p 3.63p 1462
22/08/2017 4.24p 3.75p 3.63p 3.63p 0
21/08/2017 4.24p 4.24p 3.75p 3.75p 8231
18/08/2017 3.50p 4.22p 3.63p 4.22p 0
17/08/2017 3.50p 3.63p 3.63p 3.63p 0
16/08/2017 3.50p 3.63p 3.50p 3.63p 35689
15/08/2017 3.75p 3.63p 3.63p 3.63p 0
14/08/2017 3.75p 3.63p 3.63p 3.63p 0
11/08/2017 3.75p 3.63p 3.63p 3.63p 0
10/08/2017 3.75p 3.63p 3.63p 3.63p 0
09/08/2017 3.75p 3.63p 3.63p 3.63p 0
08/08/2017 3.75p 3.63p 3.63p 3.63p 7000
07/08/2017 3.75p 3.63p 3.63p 3.63p 0
04/08/2017 3.75p 3.63p 3.63p 3.63p 3562
03/08/2017 3.75p 3.63p 3.63p 3.63p 0
02/08/2017 3.75p 3.63p 3.63p 3.63p 14000
01/08/2017 3.75p 3.63p 3.63p 3.63p 0
31/07/2017 3.75p 3.63p 3.63p 3.63p 0
28/07/2017 3.75p 3.63p 3.63p 3.63p 0
27/07/2017 3.75p 3.63p 3.63p 3.63p 26958
26/07/2017 3.75p 3.63p 3.63p 3.63p 0
25/07/2017 3.75p 3.63p 3.63p 3.63p 3000
24/07/2017 3.75p 3.63p 3.63p 3.63p 0
21/07/2017 3.75p 3.63p 3.63p 3.63p 0
20/07/2017 3.75p 3.88p 3.63p 3.63p 0
19/07/2017 3.75p 4.00p 3.88p 3.88p 2262
18/07/2017 3.75p 4.00p 4.00p 4.00p 0
17/07/2017 3.75p 4.00p 4.00p 4.00p 54778
14/07/2017 3.75p 4.00p 4.00p 4.00p 0
13/07/2017 3.75p 4.13p 4.00p 4.00p 23550
12/07/2017 3.75p 4.13p 3.75p 4.13p 25000
11/07/2017 4.01p 4.38p 4.13p 4.13p 0
10/07/2017 4.01p 4.38p 4.00p 4.38p 1235
07/07/2017 4.01p 4.00p 3.63p 4.00p 0
06/07/2017 4.01p 3.75p 3.63p 3.63p 0
05/07/2017 4.01p 3.75p 3.75p 3.75p 2262
04/07/2017 4.01p 4.01p 3.75p 3.75p 391560
03/07/2017 4.11p 4.75p 4.30p 4.30p 0
30/06/2017 4.11p 4.75p 4.28p 4.75p 0
29/06/2017 4.11p 4.75p 4.28p 4.28p 255
28/06/2017 4.11p 4.75p 4.11p 4.75p 107027
27/06/2017 4.11p 4.11p 4.11p 4.11p 20038
26/06/2017 4.00p 4.25p 3.80p 4.25p 2000
23/06/2017 4.00p 4.00p 3.80p 3.80p 75000
22/06/2017 4.01p 4.75p 4.30p 4.75p 0
21/06/2017 4.01p 4.30p 4.01p 4.30p 16058
20/06/2017 4.02p 4.30p 4.30p 4.30p 0
19/06/2017 4.02p 4.30p 4.30p 4.30p 0
16/06/2017 4.02p 4.30p 4.30p 4.30p 0
15/06/2017 4.02p 4.30p 4.30p 4.30p 0
14/06/2017 4.02p 4.30p 4.02p 4.30p 149
13/06/2017 4.03p 4.30p 4.03p 4.30p 9
12/06/2017 4.38p 4.50p 4.30p 4.30p 0
09/06/2017 4.38p 4.50p 4.50p 4.50p 0
08/06/2017 4.38p 4.75p 4.50p 4.50p 0
07/06/2017 4.38p 4.75p 4.68p 4.75p 0
06/06/2017 4.38p 4.68p 4.38p 4.68p 25000
05/06/2017 5.16p 5.16p 4.38p 4.75p 55847
02/06/2017 5.55p 5.55p 4.30p 4.75p 63362
01/06/2017 5.23p 5.23p 4.38p 4.75p 28000
31/05/2017 4.23p 4.38p 4.23p 4.25p 88552
30/05/2017 5.00p 5.48p 4.38p 4.74p 311532
26/05/2017 4.40p 4.50p 4.40p 4.50p 26635
25/05/2017 4.43p 4.43p 4.20p 4.20p 103689
24/05/2017 4.00p 4.31p 3.75p 3.75p 182209
23/05/2017 3.33p 4.20p 3.33p 3.70p 700352
22/05/2017 3.44p 3.22p 3.17p 3.17p 0
19/05/2017 3.44p 3.44p 3.11p 3.22p 19920
18/05/2017 3.44p 3.44p 3.25p 3.25p 50000
17/05/2017 3.39p 3.25p 3.25p 3.25p 0
16/05/2017 3.39p 3.29p 3.25p 3.25p 0
15/05/2017 3.39p 3.39p 3.29p 3.29p 47000
12/05/2017 3.50p 3.40p 3.29p 3.29p 0
11/05/2017 3.50p 3.50p 3.40p 3.40p 215113
10/05/2017 3.51p 3.51p 3.08p 3.40p 73513
09/05/2017 3.07p 3.58p 3.07p 3.42p 63592
08/05/2017 3.50p 3.51p 3.50p 3.51p 78475
05/05/2017 3.59p 3.59p 3.53p 3.56p 17000
04/05/2017 3.50p 3.67p 3.62p 3.62p 0
03/05/2017 3.50p 3.67p 3.50p 3.67p 20000
02/05/2017 3.79p 3.79p 3.60p 3.70p 53183
28/04/2017 3.89p 3.89p 3.59p 3.78p 49387
27/04/2017 3.70p 3.76p 3.71p 3.71p 0
26/04/2017 3.70p 3.85p 3.76p 3.76p 0
25/04/2017 3.70p 3.85p 3.70p 3.85p 4530915
24/04/2017 3.50p 3.86p 3.50p 3.86p 306502
21/04/2017 3.78p 4.06p 3.78p 4.06p 5549
20/04/2017 4.62p 4.62p 4.25p 4.25p 20000
19/04/2017 3.50p 4.25p 3.50p 4.25p 20612
18/04/2017 3.65p 4.50p 4.25p 4.25p 0
13/04/2017 3.65p 4.50p 4.50p 4.50p 0
12/04/2017 3.65p 4.50p 4.25p 4.50p 0
11/04/2017 3.65p 4.25p 3.65p 4.25p 400
10/04/2017 3.90p 4.25p 3.90p 4.25p 2200
07/04/2017 4.62p 4.62p 4.25p 4.25p 6125
06/04/2017 4.00p 4.23p 4.00p 4.23p 80185
05/04/2017 4.00p 4.95p 4.00p 4.48p 5000
04/04/2017 4.00p 4.25p 4.00p 4.25p 17815
03/04/2017 4.00p 4.48p 4.00p 4.48p 1000
31/03/2017 4.00p 4.30p 4.00p 4.30p 30000
30/03/2017 4.59p 4.30p 4.30p 4.30p 0

*Close Price adjusted for both dividends and splits