Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
16/06/2016 3.70p 3.88p 3.32p 3.45p 488490
15/06/2016 3.75p 4.00p 3.51p 3.75p 153807
14/06/2016 3.27p 3.43p 3.27p 3.43p 2500
13/06/2016 3.02p 3.73p 3.02p 3.63p 70000
10/06/2016 3.45p 3.86p 3.45p 3.73p 180000
09/06/2016 3.45p 3.45p 3.28p 3.28p 200000
08/06/2016 2.90p 3.28p 3.20p 3.28p 0
07/06/2016 2.90p 3.32p 2.90p 3.20p 159263
06/06/2016 2.80p 2.94p 2.80p 2.85p 35000
03/06/2016 2.94p 2.94p 2.90p 2.90p 7000
02/06/2016 2.80p 2.90p 2.90p 2.90p 0
01/06/2016 2.80p 2.95p 2.80p 2.90p 277436
31/05/2016 2.80p 2.95p 2.80p 2.90p 2764
27/05/2016 2.80p 2.95p 2.80p 2.90p 303708
26/05/2016 2.51p 2.51p 2.50p 2.50p 0
25/05/2016 2.51p 2.51p 2.51p 2.51p 89015
24/05/2016 2.97p 2.97p 2.50p 2.50p 100000
23/05/2016 2.90p 3.00p 2.60p 2.80p 308736
20/05/2016 1.85p 2.89p 1.85p 2.45p 340753
19/05/2016 2.00p 2.00p 1.88p 1.88p 124518
18/05/2016 1.87p 2.12p 1.75p 1.75p 175000
17/05/2016 2.35p 2.33p 2.33p 2.33p 0
16/05/2016 2.35p 2.55p 2.33p 2.33p 102571
13/05/2016 2.35p 2.35p 2.33p 2.33p 2043
12/05/2016 2.35p 2.33p 2.33p 2.33p 0
11/05/2016 2.35p 2.33p 2.33p 2.33p 0
10/05/2016 2.35p 2.33p 2.08p 2.33p 0
09/05/2016 2.35p 2.33p 2.08p 2.08p 0
06/05/2016 2.35p 2.43p 2.33p 2.33p 3746
05/05/2016 1.95p 2.43p 2.43p 2.43p 0
04/05/2016 1.95p 2.43p 1.95p 2.43p 8000
03/05/2016 2.35p 2.43p 2.35p 2.43p 10234
29/04/2016 2.35p 2.43p 2.43p 2.43p 0
28/04/2016 2.35p 2.43p 2.43p 2.43p 0
27/04/2016 2.35p 2.43p 2.30p 2.43p 40000
26/04/2016 2.70p 2.70p 2.30p 2.30p 34439
25/04/2016 2.16p 2.45p 2.45p 2.45p 0
22/04/2016 2.16p 2.45p 2.06p 2.45p 0
21/04/2016 2.16p 2.16p 2.06p 2.06p 331587
20/04/2016 2.63p 2.50p 2.50p 2.50p 0
19/04/2016 2.63p 2.50p 2.50p 2.50p 0
18/04/2016 2.63p 2.63p 2.45p 2.50p 723
15/04/2016 2.03p 2.45p 2.03p 2.45p 16479
14/04/2016 1.96p 2.45p 2.45p 2.45p 0
13/04/2016 1.96p 2.45p 1.96p 2.45p 36000
12/04/2016 1.81p 2.40p 1.81p 2.40p 6000
11/04/2016 2.40p 2.33p 2.33p 2.33p 0
08/04/2016 2.40p 2.40p 2.33p 2.33p 41479
07/04/2016 1.90p 2.33p 2.33p 2.33p 0
06/04/2016 1.90p 2.33p 1.81p 2.33p 23610
05/04/2016 2.00p 2.33p 2.00p 2.33p 150000
04/04/2016 2.00p 2.45p 2.00p 2.45p 4618
01/04/2016 2.00p 2.45p 2.45p 2.45p 0
31/03/2016 2.00p 2.45p 2.00p 2.45p 85500
30/03/2016 2.20p 2.45p 2.15p 2.45p 161266
29/03/2016 2.25p 2.55p 2.25p 2.55p 50000
24/03/2016 2.28p 2.58p 2.58p 2.58p 0
23/03/2016 2.28p 2.58p 2.58p 2.58p 0
22/03/2016 2.28p 2.58p 2.28p 2.58p 1400
21/03/2016 2.28p 2.58p 2.28p 2.58p 753
18/03/2016 2.45p 2.58p 2.58p 2.58p 0
17/03/2016 2.45p 2.58p 2.45p 2.58p 1923
16/03/2016 2.71p 2.83p 2.58p 2.58p 4218
15/03/2016 2.45p 2.58p 2.58p 2.58p 0
14/03/2016 2.45p 2.58p 2.45p 2.58p 2442
11/03/2016 2.87p 2.75p 2.58p 2.58p 0
10/03/2016 2.87p 2.87p 2.75p 2.75p 15000
09/03/2016 2.69p 2.86p 2.69p 2.75p 15340
08/03/2016 2.80p 2.92p 2.52p 2.63p 11331
07/03/2016 2.70p 2.70p 2.63p 2.63p 23500
04/03/2016 2.27p 2.63p 2.27p 2.63p 1000
03/03/2016 2.26p 2.92p 2.26p 2.63p 95072
02/03/2016 2.64p 2.63p 2.63p 2.63p 0
01/03/2016 2.64p 2.66p 2.63p 2.63p 205000
29/02/2016 3.30p 3.30p 2.68p 2.68p 25000
26/02/2016 2.62p 3.03p 3.03p 3.03p 0
25/02/2016 2.62p 3.03p 2.62p 3.03p 150
24/02/2016 2.20p 3.00p 3.00p 3.00p 0
23/02/2016 2.20p 3.00p 2.20p 3.00p 200
22/02/2016 2.60p 3.00p 2.60p 3.00p 2000
19/02/2016 2.70p 3.00p 2.60p 3.00p 0
18/02/2016 2.70p 2.75p 2.60p 2.60p 0
17/02/2016 2.70p 3.25p 2.70p 2.75p 30000
16/02/2016 3.30p 4.32p 3.25p 3.25p 9236
15/02/2016 3.30p 3.30p 2.65p 2.65p 2849
12/02/2016 2.70p 2.65p 2.65p 2.65p 0
11/02/2016 2.70p 2.70p 2.65p 2.65p 723
10/02/2016 2.20p 2.65p 2.65p 2.65p 0
09/02/2016 2.20p 2.65p 2.65p 2.65p 0
08/02/2016 2.20p 3.12p 2.20p 2.65p 34000
05/02/2016 2.66p 3.10p 2.66p 2.66p 208668
04/02/2016 3.00p 3.00p 2.65p 2.65p 2600858
03/02/2016 3.26p 3.15p 3.15p 3.15p 0
02/02/2016 3.26p 3.26p 2.65p 3.15p 7072
01/02/2016 2.55p 2.65p 2.51p 2.65p 139316
29/01/2016 2.51p 2.93p 2.91p 2.93p 0
28/01/2016 2.51p 3.18p 2.51p 2.91p 15133
27/01/2016 2.51p 2.91p 2.51p 2.91p 54095
26/01/2016 2.96p 2.93p 2.93p 2.93p 0
25/01/2016 2.96p 2.96p 2.55p 2.93p 49685
22/01/2016 2.96p 3.13p 2.96p 3.13p 3240
21/01/2016 2.96p 3.13p 2.96p 3.13p 24000
20/01/2016 2.96p 3.13p 3.13p 3.13p 0
19/01/2016 2.96p 3.13p 3.13p 3.13p 0
18/01/2016 2.96p 3.13p 2.96p 3.13p 70000
15/01/2016 3.44p 2.96p 2.96p 2.96p 0
14/01/2016 3.44p 3.81p 2.96p 2.96p 0
13/01/2016 3.44p 3.81p 3.31p 3.81p 0
12/01/2016 3.44p 3.44p 3.31p 3.31p 28795
11/01/2016 2.60p 3.75p 2.60p 3.31p 5664
08/01/2016 2.60p 3.75p 2.60p 3.75p 8420
07/01/2016 5.00p 5.00p 2.60p 3.50p 121862
06/01/2016 3.11p 3.75p 3.75p 3.75p 0
05/01/2016 3.11p 3.75p 3.75p 3.75p 0
04/01/2016 3.11p 4.97p 3.09p 3.75p 5200
31/12/2015 2.50p 3.75p 2.50p 3.75p 5000
30/12/2015 3.20p 3.00p 3.00p 3.00p 0
29/12/2015 3.20p 3.25p 3.00p 3.00p 2850558
24/12/2015 3.25p 4.10p 3.60p 4.10p 0
23/12/2015 3.25p 4.10p 3.25p 3.60p 37154
22/12/2015 4.55p 4.55p 3.40p 4.10p 1923
21/12/2015 3.52p 3.52p 3.24p 3.40p 126502
18/12/2015 3.51p 3.74p 3.48p 3.48p 98124
17/12/2015 3.51p 3.75p 3.51p 3.75p 16905
16/12/2015 4.00p 4.01p 3.55p 3.75p 62052
15/12/2015 3.55p 3.93p 3.48p 3.93p 0
14/12/2015 3.55p 3.55p 3.28p 3.48p 81774
11/12/2015 3.57p 3.78p 3.55p 3.78p 1475
10/12/2015 3.55p 3.55p 3.55p 3.55p 32
09/12/2015 3.53p 3.78p 3.56p 3.56p 0
08/12/2015 3.53p 4.27p 3.78p 3.78p 0
07/12/2015 3.53p 4.27p 3.75p 4.27p 0
04/12/2015 3.53p 3.75p 3.75p 3.75p 0
03/12/2015 3.53p 3.86p 3.53p 3.75p 5000
02/12/2015 3.74p 3.86p 3.74p 3.86p 13500
01/12/2015 3.74p 3.86p 3.74p 3.86p 1000
30/11/2015 3.71p 3.83p 3.71p 3.83p 37625
27/11/2015 3.69p 3.81p 3.69p 3.81p 846
26/11/2015 3.97p 3.80p 3.80p 3.80p 0
25/11/2015 3.97p 3.80p 3.70p 3.80p 0
24/11/2015 3.97p 3.79p 3.70p 3.70p 0
23/11/2015 3.97p 3.97p 3.79p 3.79p 1713
20/11/2015 3.58p 3.81p 3.75p 3.81p 0
19/11/2015 3.58p 3.75p 3.58p 3.75p 1000
18/11/2015 3.62p 3.75p 3.62p 3.75p 9169
17/11/2015 3.77p 3.88p 3.88p 3.88p 0
16/11/2015 3.77p 3.88p 3.88p 3.88p 0
13/11/2015 3.77p 3.88p 3.88p 3.88p 0
12/11/2015 3.77p 3.88p 3.62p 3.88p 2841
11/11/2015 3.50p 3.76p 3.50p 3.76p 20000
10/11/2015 3.75p 4.25p 3.75p 3.75p 0
09/11/2015 3.75p 4.25p 4.25p 4.25p 0
06/11/2015 3.75p 4.25p 3.88p 4.25p 0
05/11/2015 3.75p 4.13p 3.75p 3.88p 59850
04/11/2015 4.36p 4.36p 4.13p 4.13p 2410
03/11/2015 3.75p 4.13p 3.75p 4.13p 3000
02/11/2015 4.23p 4.10p 3.85p 3.85p 0
30/10/2015 4.23p 4.60p 3.73p 4.10p 100000
29/10/2015 4.25p 4.25p 3.37p 3.73p 40211
28/10/2015 4.25p 4.50p 4.50p 4.50p 0
27/10/2015 4.25p 4.50p 4.50p 4.50p 0
26/10/2015 4.25p 4.50p 4.50p 4.50p 0
23/10/2015 4.25p 4.50p 4.25p 4.50p 10200
22/10/2015 3.98p 4.50p 3.98p 4.50p 0
21/10/2015 3.98p 3.98p 3.20p 3.98p 601
20/10/2015 4.25p 3.98p 3.98p 3.98p 0
19/10/2015 4.25p 3.98p 3.98p 3.98p 0
16/10/2015 4.25p 3.98p 3.98p 3.98p 0
15/10/2015 4.25p 3.98p 3.98p 3.98p 0
14/10/2015 4.25p 3.98p 3.85p 3.98p 0
13/10/2015 4.25p 4.50p 3.85p 3.85p 97000
12/10/2015 3.53p 3.85p 3.85p 3.85p 0
09/10/2015 3.53p 3.85p 3.53p 3.85p 70000
08/10/2015 4.00p 4.00p 3.40p 3.60p 4650
07/10/2015 4.43p 4.43p 3.85p 3.85p 5000
06/10/2015 4.50p 3.85p 3.75p 3.85p 0
05/10/2015 4.50p 3.75p 3.75p 3.75p 0
02/10/2015 4.50p 4.50p 3.75p 3.75p 1500
01/10/2015 3.50p 3.75p 3.50p 3.75p 15000
30/09/2015 3.95p 3.75p 3.75p 3.75p 0
29/09/2015 3.95p 3.88p 3.75p 3.75p 0
28/09/2015 3.95p 3.95p 3.44p 3.88p 210000
25/09/2015 3.96p 3.96p 3.96p 3.96p 1895
24/09/2015 3.76p 3.78p 3.78p 3.78p 0
23/09/2015 3.76p 3.78p 3.78p 3.78p 0
22/09/2015 3.76p 4.03p 3.76p 3.78p 150000
21/09/2015 3.79p 4.03p 4.03p 4.03p 0
18/09/2015 3.79p 4.03p 4.03p 4.03p 0
17/09/2015 3.79p 4.03p 4.03p 4.03p 0
16/09/2015 3.79p 4.03p 4.03p 4.03p 0
15/09/2015 3.79p 4.03p 4.03p 4.03p 0
14/09/2015 3.79p 4.03p 3.79p 4.03p 26295
11/09/2015 3.85p 3.85p 3.78p 3.78p 21700
10/09/2015 4.00p 4.25p 3.97p 4.13p 203000
09/09/2015 3.75p 3.88p 3.75p 3.88p 75000
08/09/2015 4.25p 4.25p 4.13p 4.13p 15383
07/09/2015 4.46p 4.50p 4.50p 4.50p 0
04/09/2015 4.46p 4.50p 4.50p 4.50p 0
03/09/2015 4.46p 4.50p 4.25p 4.50p 0
02/09/2015 4.46p 4.25p 4.25p 4.25p 0

*Close Price adjusted for both dividends and splits