Regal Petroleum (RPT) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
30/01/2014 13.00p 13.00p 12.50p 12.50p 21500
29/01/2014 13.00p 13.25p 13.00p 13.00p 17229
28/01/2014 14.00p 14.00p 13.25p 13.25p 158019
27/01/2014 13.75p 13.75p 13.25p 13.25p 82995
24/01/2014 13.25p 13.88p 13.25p 13.88p 176
23/01/2014 13.25p 14.50p 13.25p 13.88p 0
22/01/2014 13.25p 14.50p 13.25p 14.00p 6075
21/01/2014 14.75p 14.75p 14.13p 14.13p 0
20/01/2014 14.75p 14.75p 14.13p 14.13p 6665
17/01/2014 13.50p 15.00p 13.25p 14.13p 0
16/01/2014 13.50p 15.00p 13.25p 14.13p 0
15/01/2014 13.50p 15.00p 13.25p 13.88p 0
14/01/2014 13.50p 15.00p 13.25p 14.13p 38500
13/01/2014 13.25p 13.25p 13.25p 13.25p 29943
10/01/2014 14.50p 14.50p 13.50p 13.75p 60000
09/01/2014 14.50p 14.50p 13.00p 13.38p 48622
08/01/2014 13.00p 14.50p 13.00p 13.25p 15100
07/01/2014 13.00p 13.50p 12.98p 13.50p 39000
06/01/2014 12.50p 12.50p 10.75p 11.75p 22092
03/01/2014 12.75p 13.50p 12.00p 12.00p 24892
02/01/2014 14.00p 14.00p 13.00p 13.50p 20000
31/12/2013 12.50p 13.00p 12.50p 13.00p 5000
30/12/2013 13.50p 13.50p 12.75p 12.75p 4750
27/12/2013 12.00p 13.00p 12.00p 12.50p 0
24/12/2013 12.00p 13.00p 12.00p 12.50p 12857
23/12/2013 13.00p 13.00p 12.50p 12.50p 45176
20/12/2013 13.50p 13.75p 12.00p 12.75p 0
19/12/2013 13.50p 13.75p 12.00p 12.00p 98320
18/12/2013 13.50p 14.75p 13.50p 13.75p 0
17/12/2013 13.50p 14.75p 13.50p 14.25p 0
16/12/2013 13.50p 14.75p 13.50p 14.75p 10000
13/12/2013 14.03p 14.25p 14.03p 14.25p 10000
12/12/2013 13.75p 14.75p 13.75p 14.75p 3050
11/12/2013 15.00p 15.00p 14.25p 14.25p 32000
10/12/2013 15.25p 16.00p 14.25p 15.00p 0
09/12/2013 15.25p 16.00p 14.25p 15.00p 55600
06/12/2013 15.00p 15.00p 14.25p 14.25p 0
05/12/2013 15.00p 15.00p 14.25p 14.25p 10510
04/12/2013 15.00p 15.00p 14.25p 14.25p 0
03/12/2013 15.00p 15.00p 14.25p 14.25p 10000
02/12/2013 14.50p 15.63p 14.25p 14.25p 17000
29/11/2013 16.00p 16.00p 15.50p 15.63p 12500
28/11/2013 14.50p 16.40p 14.50p 15.50p 20000
27/11/2013 14.50p 15.50p 14.50p 15.50p 30
26/11/2013 14.50p 15.50p 14.50p 15.50p 0
25/11/2013 14.50p 15.50p 14.50p 15.50p 30585
22/11/2013 14.50p 15.50p 14.50p 15.50p 9000
21/11/2013 14.50p 15.25p 14.50p 15.25p 11500
20/11/2013 14.73p 15.50p 14.73p 15.50p 0
19/11/2013 14.73p 15.50p 14.73p 15.50p 0
18/11/2013 14.73p 15.50p 14.73p 15.50p 0
15/11/2013 14.73p 15.50p 14.73p 15.50p 147
14/11/2013 14.75p 15.50p 14.75p 15.50p 0
13/11/2013 14.75p 15.50p 14.75p 15.50p 0
12/11/2013 14.75p 15.50p 14.75p 15.50p 16468
11/11/2013 14.51p 16.00p 14.51p 15.50p 22089
08/11/2013 16.50p 16.50p 16.00p 16.00p 35000
07/11/2013 17.00p 17.05p 15.25p 15.25p 59192
06/11/2013 14.50p 14.50p 14.50p 14.50p 8026
05/11/2013 14.50p 15.25p 14.50p 14.75p 10541
04/11/2013 15.00p 15.25p 14.75p 15.25p 16300
01/11/2013 14.75p 15.38p 14.60p 14.75p 125126
31/10/2013 15.50p 15.50p 14.00p 15.38p 0
30/10/2013 15.50p 15.50p 14.00p 15.13p 51440
29/10/2013 14.75p 14.75p 13.75p 14.75p 55619
28/10/2013 14.75p 15.38p 14.75p 15.38p 0
25/10/2013 14.75p 15.38p 14.75p 15.38p 2000
24/10/2013 15.50p 15.75p 14.75p 15.38p 10292
23/10/2013 15.50p 15.75p 15.38p 15.75p 3988
22/10/2013 15.50p 15.50p 14.75p 15.38p 47879
21/10/2013 15.50p 15.50p 15.38p 15.38p 19161
18/10/2013 15.50p 15.50p 15.13p 15.38p 12000
17/10/2013 14.75p 15.13p 14.75p 15.13p 5000
16/10/2013 14.75p 14.75p 14.71p 14.75p 38230
15/10/2013 14.75p 15.13p 14.75p 15.13p 10000
14/10/2013 15.00p 15.13p 14.75p 15.13p 34217
11/10/2013 15.00p 15.00p 14.62p 15.00p 64660
10/10/2013 14.25p 14.62p 14.25p 14.62p 35541
09/10/2013 14.00p 14.50p 13.75p 14.50p 60844
08/10/2013 14.00p 14.38p 13.75p 13.75p 25353
07/10/2013 13.75p 14.38p 13.75p 14.38p 33270
04/10/2013 13.50p 14.50p 13.00p 14.50p 40762
03/10/2013 13.25p 13.45p 13.00p 13.00p 39200
02/10/2013 13.00p 13.50p 13.00p 13.50p 25000
01/10/2013 13.75p 13.75p 12.75p 12.75p 362779
30/09/2013 13.00p 13.30p 13.00p 13.25p 106750
27/09/2013 14.00p 14.50p 13.75p 14.00p 120000
26/09/2013 14.50p 15.00p 14.50p 15.00p 9000
25/09/2013 14.50p 14.50p 14.00p 14.00p 27800
24/09/2013 15.25p 16.63p 13.75p 14.88p 552647
23/09/2013 14.75p 19.00p 14.75p 16.63p 629317
20/09/2013 15.00p 15.38p 15.00p 15.38p 35541
19/09/2013 16.00p 16.00p 14.75p 14.75p 171000
18/09/2013 16.00p 16.00p 13.88p 15.38p 27500
17/09/2013 14.75p 15.38p 13.88p 13.88p 12500
16/09/2013 14.75p 15.38p 14.75p 15.38p 7558
13/09/2013 14.25p 15.50p 14.00p 15.00p 3118
12/09/2013 14.50p 14.50p 14.00p 14.00p 347792
11/09/2013 14.00p 15.25p 14.00p 15.00p 9000
10/09/2013 14.00p 15.25p 13.12p 15.25p 0
09/09/2013 14.00p 15.25p 13.12p 15.25p 20800
06/09/2013 14.00p 15.00p 13.12p 14.75p 47316
05/09/2013 13.50p 13.50p 12.00p 13.12p 1426227
04/09/2013 15.00p 15.50p 13.50p 14.75p 336800
03/09/2013 16.00p 16.00p 15.00p 15.50p 59500
02/09/2013 16.00p 17.25p 16.00p 17.25p 0
30/08/2013 16.00p 17.25p 16.00p 17.25p 4400
29/08/2013 18.00p 18.00p 17.13p 17.13p 6900
28/08/2013 16.00p 17.25p 16.00p 17.25p 10000
27/08/2013 16.00p 17.25p 16.00p 17.25p 0
23/08/2013 16.00p 17.25p 16.00p 17.25p 0
22/08/2013 16.00p 17.25p 16.00p 17.25p 0
21/08/2013 16.00p 17.25p 16.00p 17.25p 0
20/08/2013 16.00p 17.25p 16.00p 17.25p 0
19/08/2013 16.00p 17.25p 16.00p 17.25p 4000
16/08/2013 16.63p 17.50p 16.00p 17.25p 0
15/08/2013 16.63p 17.50p 16.00p 17.25p 0
14/08/2013 16.63p 17.50p 16.00p 17.50p 51386
13/08/2013 16.50p 17.50p 15.75p 17.50p 0
12/08/2013 16.50p 17.50p 15.75p 17.50p 20000
09/08/2013 16.50p 17.50p 15.75p 16.50p 11400
08/08/2013 16.25p 16.25p 15.75p 15.75p 5900
07/08/2013 15.00p 15.75p 15.00p 15.75p 8791
06/08/2013 16.40p 16.40p 15.75p 15.75p 0
05/08/2013 16.40p 16.40p 15.75p 15.75p 4600
02/08/2013 15.00p 15.75p 15.00p 15.75p 0
01/08/2013 15.00p 15.75p 15.00p 15.75p 6849
31/07/2013 16.40p 16.40p 15.75p 15.75p 18000
30/07/2013 15.25p 15.75p 15.00p 15.75p 0
29/07/2013 15.25p 15.75p 15.00p 15.75p 0
26/07/2013 15.25p 15.75p 15.00p 15.00p 8658
25/07/2013 16.50p 16.50p 15.75p 15.75p 5383
24/07/2013 16.00p 16.00p 15.75p 15.75p 0
23/07/2013 16.00p 16.00p 15.75p 15.75p 15842
22/07/2013 15.00p 15.00p 14.88p 14.88p 25850
19/07/2013 15.00p 15.50p 14.88p 15.00p 66230
18/07/2013 15.50p 16.25p 14.00p 14.88p 17400
17/07/2013 16.00p 16.25p 16.00p 16.25p 4000
16/07/2013 16.00p 17.25p 16.00p 16.75p 25000
15/07/2013 16.50p 17.25p 16.00p 17.25p 20600
12/07/2013 16.75p 19.00p 16.75p 17.75p 10000
11/07/2013 18.00p 19.00p 16.88p 17.87p 0
10/07/2013 18.00p 19.00p 16.88p 17.87p 0
09/07/2013 18.00p 19.00p 16.88p 17.87p 0
08/07/2013 18.00p 19.00p 16.88p 18.25p 0
05/07/2013 18.00p 19.00p 16.88p 17.75p 30608
04/07/2013 17.50p 17.50p 16.50p 16.50p 7000
03/07/2013 15.00p 17.50p 14.50p 17.50p 0
02/07/2013 15.00p 16.50p 14.50p 16.50p 48021
01/07/2013 17.00p 18.00p 14.50p 14.50p 105821
28/06/2013 18.88p 18.88p 18.00p 18.00p 0
27/06/2013 18.88p 18.88p 18.00p 18.00p 0
26/06/2013 18.88p 18.88p 18.00p 18.00p 1000
25/06/2013 18.75p 19.50p 18.00p 18.00p 74000
24/06/2013 18.75p 19.50p 18.75p 19.37p 52800
21/06/2013 18.50p 20.20p 18.50p 19.37p 0
20/06/2013 18.50p 20.20p 18.50p 19.25p 0
19/06/2013 18.50p 20.20p 18.50p 19.25p 0
18/06/2013 18.50p 20.20p 18.50p 19.75p 0
17/06/2013 18.50p 20.20p 18.50p 19.75p 0
14/06/2013 18.50p 20.20p 18.50p 19.75p 6980
13/06/2013 20.00p 21.50p 19.00p 19.75p 0
12/06/2013 20.00p 21.50p 19.00p 19.75p 0
11/06/2013 20.00p 21.50p 19.00p 19.75p 0
10/06/2013 20.00p 21.50p 19.00p 19.75p 55071
07/06/2013 21.00p 21.75p 21.00p 21.50p 0
06/06/2013 21.00p 21.75p 21.00p 21.75p 60000
05/06/2013 22.50p 22.50p 21.00p 21.25p 0
04/06/2013 22.50p 22.50p 21.00p 21.25p 1650
03/06/2013 22.00p 22.25p 21.00p 21.00p 50302
31/05/2013 22.50p 22.50p 22.25p 22.25p 0
30/05/2013 22.50p 22.50p 22.25p 22.25p 10000
29/05/2013 22.50p 23.00p 22.25p 22.25p 0
28/05/2013 22.50p 23.00p 22.25p 23.00p 0
24/05/2013 22.50p 22.50p 22.25p 22.25p 17000
23/05/2013 22.00p 23.10p 22.00p 22.25p 33581
22/05/2013 22.00p 22.50p 22.00p 22.50p 2930
21/05/2013 22.00p 24.00p 22.00p 22.75p 0
20/05/2013 22.00p 24.00p 22.00p 22.75p 22846
17/05/2013 22.00p 23.00p 22.00p 23.00p 5882
16/05/2013 22.00p 23.50p 22.00p 23.50p 500
15/05/2013 23.00p 24.00p 22.00p 23.00p 0
14/05/2013 23.00p 24.00p 22.00p 23.00p 0
13/05/2013 23.00p 24.00p 22.00p 23.00p 0
10/05/2013 23.00p 24.00p 22.00p 23.00p 39783
09/05/2013 23.00p 24.00p 23.00p 24.00p 20818
08/05/2013 22.00p 24.00p 22.00p 24.00p 0
07/05/2013 22.00p 24.00p 22.00p 24.00p 22500
03/05/2013 24.00p 24.00p 23.00p 24.00p 19000
02/05/2013 25.00p 25.00p 24.03p 24.50p 12552
01/05/2013 27.50p 27.50p 24.75p 25.00p 62600
30/04/2013 26.00p 26.25p 26.00p 26.25p 7900
29/04/2013 26.00p 26.25p 26.00p 26.25p 9301
26/04/2013 25.80p 26.25p 25.80p 26.25p 750
25/04/2013 25.00p 26.25p 24.25p 26.25p 69566
24/04/2013 23.50p 24.25p 23.50p 24.25p 3401
23/04/2013 23.25p 24.12p 23.25p 24.12p 10000
22/04/2013 23.00p 23.50p 23.00p 23.50p 10000
19/04/2013 22.02p 23.00p 22.02p 23.00p 0
18/04/2013 22.02p 23.00p 22.02p 23.00p 2000

*Close Price adjusted for both dividends and splits