Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
13/11/2014 6.85p 6.85p 6.25p 6.25p 1200
12/11/2014 6.97p 6.25p 6.25p 6.25p 0
11/11/2014 6.97p 6.97p 5.51p 6.25p 27690
10/11/2014 5.51p 6.25p 5.51p 6.25p 1905
07/11/2014 5.50p 6.25p 5.50p 6.25p 6405
06/11/2014 5.51p 6.50p 6.25p 6.25p 0
05/11/2014 5.51p 6.50p 5.51p 6.50p 6503
04/11/2014 5.51p 6.25p 5.51p 6.25p 24
03/11/2014 5.51p 6.25p 6.25p 6.25p 0
31/10/2014 5.51p 6.99p 5.51p 6.25p 43396
30/10/2014 5.51p 6.25p 5.51p 6.25p 5000
29/10/2014 6.00p 6.25p 6.25p 6.25p 0
28/10/2014 6.00p 6.25p 6.25p 6.25p 0
27/10/2014 6.00p 6.98p 6.00p 6.25p 30053
24/10/2014 7.00p 7.00p 6.50p 6.50p 4760
23/10/2014 6.51p 6.50p 6.50p 6.50p 0
22/10/2014 6.51p 6.50p 6.50p 6.50p 0
21/10/2014 6.51p 6.75p 6.02p 6.50p 4890
20/10/2014 7.00p 7.00p 6.75p 6.75p 40842
17/10/2014 7.00p 7.38p 6.72p 7.38p 128487
16/10/2014 6.73p 6.73p 5.88p 5.88p 337
15/10/2014 6.00p 6.48p 5.88p 5.88p 45200
14/10/2014 6.13p 6.50p 6.38p 6.38p 0
13/10/2014 6.13p 7.00p 6.50p 6.50p 0
10/10/2014 6.13p 7.00p 7.00p 7.00p 0
09/10/2014 6.13p 7.00p 6.13p 7.00p 6204
08/10/2014 7.50p 7.50p 6.38p 6.38p 66500
07/10/2014 8.00p 8.00p 7.25p 7.25p 33963
06/10/2014 7.50p 8.00p 8.00p 8.00p 0
03/10/2014 7.50p 8.50p 7.13p 8.00p 55400
02/10/2014 8.51p 8.25p 8.25p 8.25p 0
01/10/2014 8.51p 8.25p 8.25p 8.25p 0
30/09/2014 8.51p 8.51p 8.25p 8.25p 30000
29/09/2014 8.50p 8.50p 7.53p 8.25p 35376
26/09/2014 10.00p 9.00p 8.75p 8.75p 0
25/09/2014 10.00p 10.49p 8.66p 9.00p 101540
24/09/2014 10.00p 10.00p 9.25p 9.25p 7911
23/09/2014 9.00p 9.00p 8.50p 9.00p 0
22/09/2014 9.00p 9.60p 8.00p 8.50p 25863
19/09/2014 9.60p 9.60p 9.00p 9.00p 5750
18/09/2014 9.62p 9.62p 9.00p 9.00p 10000
17/09/2014 9.60p 9.60p 9.00p 9.00p 31119
16/09/2014 9.00p 9.73p 8.15p 8.75p 133780
15/09/2014 8.47p 9.00p 7.80p 8.88p 159214
12/09/2014 8.00p 8.49p 7.64p 7.99p 99644
11/09/2014 8.00p 7.75p 7.63p 7.75p 0
10/09/2014 8.00p 8.00p 7.63p 7.63p 20000
09/09/2014 7.50p 7.50p 7.25p 7.25p 2949
08/09/2014 8.00p 8.00p 6.57p 7.26p 36964
05/09/2014 7.00p 7.00p 7.00p 7.00p 12240
04/09/2014 7.50p 7.50p 6.53p 6.63p 28808
03/09/2014 7.00p 7.99p 5.35p 7.25p 43065
02/09/2014 6.00p 7.00p 5.25p 6.00p 86400
01/09/2014 7.98p 7.98p 7.00p 7.00p 14296
29/08/2014 8.00p 8.00p 7.50p 7.50p 2000
28/08/2014 7.00p 7.00p 7.00p 7.00p 0
27/08/2014 7.00p 7.00p 6.75p 7.00p 0
26/08/2014 7.00p 6.75p 6.75p 6.75p 0
22/08/2014 7.00p 7.99p 6.75p 6.75p 63157
21/08/2014 6.50p 6.50p 5.50p 6.00p 61063
20/08/2014 6.48p 6.48p 5.50p 5.50p 1092
19/08/2014 6.48p 5.50p 5.50p 5.50p 0
18/08/2014 6.48p 6.48p 4.55p 5.50p 44231
15/08/2014 5.25p 5.75p 5.75p 5.75p 0
14/08/2014 5.25p 5.75p 5.25p 5.75p 26899
13/08/2014 5.40p 5.50p 4.88p 4.88p 214323
12/08/2014 5.50p 5.71p 5.25p 5.33p 184377
11/08/2014 5.75p 5.93p 5.45p 5.45p 68457
08/08/2014 6.00p 6.44p 5.50p 5.63p 383109
07/08/2014 6.75p 7.00p 6.50p 6.50p 267401
06/08/2014 7.15p 7.63p 7.00p 7.00p 18130
05/08/2014 6.75p 7.63p 6.75p 7.63p 7600
04/08/2014 7.00p 7.63p 6.69p 6.88p 145565
01/08/2014 7.50p 8.25p 7.50p 7.63p 30000
31/07/2014 8.25p 9.13p 8.00p 8.25p 49993
30/07/2014 8.25p 9.13p 8.00p 9.13p 0
29/07/2014 8.25p 8.43p 8.00p 8.38p 90451
28/07/2014 8.25p 9.13p 8.25p 9.13p 0
25/07/2014 8.25p 9.13p 8.25p 9.13p 25000
24/07/2014 8.25p 9.13p 8.25p 9.13p 0
23/07/2014 8.25p 9.13p 8.25p 9.13p 0
22/07/2014 8.25p 9.13p 8.25p 9.13p 0
21/07/2014 8.25p 9.13p 8.25p 9.13p 190
18/07/2014 9.00p 9.13p 9.00p 9.13p 0
17/07/2014 9.00p 9.13p 9.00p 9.13p 100000
16/07/2014 8.25p 9.13p 8.25p 9.13p 5000
15/07/2014 8.50p 9.25p 8.50p 9.13p 30000
14/07/2014 8.50p 9.55p 8.50p 9.25p 0
11/07/2014 8.50p 9.55p 8.50p 9.25p 61159
10/07/2014 8.00p 8.88p 8.00p 8.88p 181760
09/07/2014 8.00p 8.04p 7.90p 8.00p 0
08/07/2014 8.00p 8.04p 7.90p 7.90p 109311
07/07/2014 8.01p 9.00p 8.01p 9.00p 100000
04/07/2014 8.01p 9.00p 8.01p 8.50p 14000
03/07/2014 8.99p 9.00p 8.99p 9.00p 5000
02/07/2014 9.65p 9.65p 8.75p 8.75p 0
01/07/2014 9.65p 9.65p 8.75p 8.75p 778
30/06/2014 9.00p 9.00p 7.79p 8.75p 0
27/06/2014 9.00p 9.00p 7.79p 8.38p 117449
26/06/2014 7.51p 8.25p 7.51p 8.25p 10510
25/06/2014 7.02p 8.50p 7.02p 8.25p 0
24/06/2014 7.02p 8.50p 7.02p 8.50p 0
23/06/2014 7.02p 8.50p 7.02p 8.50p 0
20/06/2014 7.02p 7.98p 7.02p 7.75p 82113
19/06/2014 7.50p 8.50p 7.50p 7.75p 60000
18/06/2014 7.75p 8.75p 7.75p 8.50p 0
17/06/2014 7.75p 8.75p 7.75p 7.75p 0
16/06/2014 7.75p 8.75p 7.75p 8.50p 102759
13/06/2014 8.00p 8.75p 7.75p 8.75p 0
12/06/2014 8.00p 8.75p 7.75p 8.75p 0
11/06/2014 8.00p 8.75p 7.75p 8.75p 0
10/06/2014 8.00p 8.38p 7.75p 8.38p 33000
09/06/2014 8.00p 8.88p 8.00p 8.88p 2000
06/06/2014 8.00p 9.30p 8.00p 8.88p 80251
05/06/2014 8.25p 8.75p 8.12p 8.75p 30000
04/06/2014 8.68p 8.68p 7.38p 7.88p 19113
03/06/2014 7.50p 7.50p 7.38p 7.38p 30000
02/06/2014 8.25p 8.25p 7.80p 7.88p 25912
30/05/2014 8.00p 9.38p 8.00p 8.88p 24303
29/05/2014 9.49p 9.49p 8.88p 9.38p 0
28/05/2014 9.49p 9.49p 8.88p 8.88p 50
27/05/2014 8.03p 8.88p 8.03p 8.88p 0
23/05/2014 8.03p 8.88p 8.03p 8.88p 0
22/05/2014 8.03p 8.88p 8.03p 8.88p 90
21/05/2014 9.30p 9.30p 8.88p 8.88p 0
20/05/2014 9.30p 9.30p 8.88p 8.88p 0
19/05/2014 9.30p 9.30p 8.88p 8.88p 0
16/05/2014 9.30p 9.30p 8.88p 8.88p 3092
15/05/2014 8.89p 9.22p 7.78p 8.88p 0
14/05/2014 8.89p 9.22p 7.78p 8.88p 5820
13/05/2014 8.50p 9.13p 8.00p 8.75p 35000
12/05/2014 8.52p 9.13p 8.52p 9.13p 3342
09/05/2014 9.20p 9.20p 9.13p 9.13p 40000
08/05/2014 8.50p 9.50p 8.50p 9.13p 34288
07/05/2014 9.50p 9.50p 8.88p 8.88p 1800
06/05/2014 8.25p 8.25p 7.75p 8.25p 15712
02/05/2014 8.01p 8.01p 7.75p 7.75p 23299
01/05/2014 8.00p 8.42p 8.00p 8.00p 163041
30/04/2014 8.00p 8.75p 8.00p 8.00p 30000
29/04/2014 8.00p 8.89p 8.00p 8.75p 29605
28/04/2014 8.03p 9.00p 8.03p 9.00p 3500
25/04/2014 8.03p 9.00p 8.03p 9.00p 13255
24/04/2014 8.03p 9.25p 8.03p 9.00p 7744
23/04/2014 9.51p 10.25p 8.02p 9.25p 113280
22/04/2014 9.35p 10.25p 9.35p 10.25p 60962
17/04/2014 10.93p 10.93p 10.25p 10.25p 0
16/04/2014 10.93p 10.93p 10.25p 10.25p 4462
15/04/2014 9.78p 10.50p 9.51p 9.75p 49580
14/04/2014 10.25p 10.50p 10.09p 10.50p 0
11/04/2014 10.25p 10.50p 10.09p 10.50p 60653
10/04/2014 10.49p 10.49p 10.00p 10.25p 18885
09/04/2014 10.48p 10.50p 10.00p 10.00p 6000
08/04/2014 10.00p 11.94p 9.65p 10.25p 0
07/04/2014 10.00p 11.94p 9.65p 10.25p 57949
04/04/2014 10.00p 11.88p 9.63p 10.75p 125304
03/04/2014 9.51p 10.75p 9.51p 10.75p 305
02/04/2014 11.00p 11.25p 10.75p 10.75p 0
01/04/2014 11.00p 11.25p 11.00p 11.00p 252879
31/03/2014 11.00p 11.50p 10.76p 11.25p 0
28/03/2014 11.00p 11.50p 10.76p 11.50p 0
27/03/2014 11.00p 11.50p 10.76p 11.50p 20583
26/03/2014 10.00p 11.00p 10.00p 10.50p 65250
25/03/2014 10.01p 11.00p 10.01p 11.00p 0
24/03/2014 10.01p 11.00p 10.01p 11.00p 400
21/03/2014 11.99p 11.99p 11.00p 11.00p 8232
20/03/2014 11.96p 11.96p 11.00p 11.00p 0
19/03/2014 11.96p 11.96p 11.00p 11.00p 0
18/03/2014 11.96p 11.96p 11.00p 11.00p 200
17/03/2014 10.25p 11.00p 10.25p 11.00p 0
14/03/2014 10.25p 11.00p 10.25p 11.00p 5528
13/03/2014 12.00p 12.00p 11.00p 11.00p 0
12/03/2014 12.00p 12.00p 11.00p 11.00p 1700
11/03/2014 12.00p 12.00p 11.00p 11.00p 203000
10/03/2014 12.00p 12.50p 11.50p 11.50p 0
07/03/2014 12.00p 12.50p 11.75p 11.75p 209024
06/03/2014 12.00p 12.50p 12.00p 12.50p 10000
05/03/2014 12.00p 12.00p 12.00p 12.00p 21138
04/03/2014 11.00p 12.00p 10.63p 12.00p 14676
03/03/2014 11.00p 11.75p 10.63p 10.63p 30072
28/02/2014 10.35p 11.75p 10.35p 11.75p 0
27/02/2014 10.35p 11.50p 10.35p 11.50p 2722
26/02/2014 10.35p 12.65p 10.35p 11.50p 21028
25/02/2014 12.75p 12.75p 11.25p 11.25p 17243
24/02/2014 12.50p 13.00p 12.01p 12.50p 620348
21/02/2014 10.00p 11.13p 10.00p 11.00p 899
20/02/2014 10.75p 11.44p 10.75p 11.13p 8241
19/02/2014 12.25p 12.75p 11.50p 11.63p 0
18/02/2014 12.25p 12.75p 11.50p 11.88p 0
17/02/2014 12.25p 12.75p 11.50p 11.50p 25100
14/02/2014 12.50p 12.50p 11.75p 11.75p 10326
13/02/2014 12.00p 12.00p 11.88p 11.88p 72000
12/02/2014 12.75p 12.84p 10.25p 11.88p 123800
11/02/2014 12.40p 12.40p 11.25p 12.00p 10000
10/02/2014 11.00p 12.75p 11.00p 11.25p 24500
07/02/2014 12.00p 12.00p 11.00p 11.88p 29225
06/02/2014 13.00p 13.00p 11.75p 11.75p 68422
05/02/2014 12.00p 13.00p 11.75p 12.50p 0
04/02/2014 12.00p 13.00p 11.75p 12.50p 0
03/02/2014 12.00p 13.00p 11.75p 12.75p 45000
31/01/2014 12.02p 12.75p 12.02p 12.75p 100

*Close Price adjusted for both dividends and splits