Red Emperor Resources NL (DI) (RMP) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Emperor Resources NL (DI)

Date Open High Low Close* Volume
04/04/2014 2.73p 2.94p 2.73p 2.86p 386498
03/04/2014 2.71p 2.90p 2.71p 2.86p 593184
02/04/2014 3.14p 3.14p 2.74p 2.98p 571159
01/04/2014 2.81p 3.00p 2.72p 2.78p 1039906
31/03/2014 2.83p 3.03p 2.81p 3.00p 207969
28/03/2014 3.15p 3.15p 2.83p 3.03p 125179
27/03/2014 2.95p 3.03p 2.77p 3.03p 247156
26/03/2014 2.82p 3.04p 2.82p 2.88p 1086156
25/03/2014 2.83p 3.16p 2.83p 3.04p 103441
24/03/2014 2.84p 3.50p 2.83p 3.05p 552857
21/03/2014 2.87p 3.49p 2.80p 3.25p 903720
20/03/2014 2.85p 3.12p 2.80p 2.84p 318935
19/03/2014 3.00p 3.00p 2.85p 2.93p 962002
18/03/2014 2.90p 3.21p 2.90p 3.03p 1874911
17/03/2014 2.81p 3.00p 2.75p 2.85p 889249
14/03/2014 2.92p 3.01p 2.90p 2.90p 849251
13/03/2014 2.91p 3.31p 2.90p 2.91p 828348
12/03/2014 3.00p 3.20p 2.90p 3.20p 488584
11/03/2014 3.00p 3.03p 2.90p 2.95p 1251398
10/03/2014 2.95p 3.05p 2.94p 3.02p 659076
07/03/2014 3.06p 3.34p 2.94p 3.01p 475830
06/03/2014 3.00p 3.08p 2.90p 3.02p 209060
05/03/2014 3.10p 3.10p 2.90p 2.90p 808153
04/03/2014 3.01p 3.20p 2.90p 3.12p 196719
03/03/2014 2.91p 3.17p 2.90p 2.90p 377354
28/02/2014 2.91p 3.00p 2.90p 2.90p 765520
27/02/2014 2.95p 3.00p 2.90p 2.90p 875806
26/02/2014 3.00p 3.15p 2.95p 3.10p 534702
25/02/2014 3.05p 3.13p 3.05p 3.13p 59961
24/02/2014 3.00p 3.08p 3.00p 3.08p 308353
21/02/2014 3.00p 3.25p 2.90p 3.10p 256203
20/02/2014 3.00p 3.25p 2.96p 3.25p 1297976
19/02/2014 3.00p 3.25p 2.95p 3.25p 326286
18/02/2014 3.06p 3.30p 3.00p 3.05p 672869
17/02/2014 3.10p 3.30p 3.10p 3.30p 33332
14/02/2014 3.16p 3.49p 3.12p 3.30p 792037
13/02/2014 3.30p 3.50p 3.22p 3.28p 1663810
12/02/2014 3.35p 3.65p 3.35p 3.50p 456645
11/02/2014 3.33p 3.65p 3.33p 3.46p 11569
10/02/2014 3.63p 3.65p 3.32p 3.51p 663362
07/02/2014 3.50p 3.57p 3.19p 3.43p 485463
06/02/2014 3.45p 3.74p 3.11p 3.45p 897103
05/02/2014 3.65p 3.65p 3.17p 3.65p 243663
04/02/2014 3.50p 3.71p 3.30p 3.43p 1613013
03/02/2014 3.24p 3.75p 2.85p 3.44p 1749162
31/01/2014 3.00p 3.25p 2.76p 3.00p 544588
30/01/2014 2.80p 2.85p 2.65p 2.85p 1197481
29/01/2014 2.86p 3.00p 2.86p 2.93p 107043
28/01/2014 2.80p 3.00p 2.80p 2.95p 407677
27/01/2014 3.00p 3.00p 2.85p 2.93p 70450
24/01/2014 3.00p 3.00p 2.86p 2.93p 310100
23/01/2014 3.00p 3.00p 2.84p 2.93p 376351
22/01/2014 3.00p 3.03p 2.86p 2.95p 341864
21/01/2014 2.75p 2.95p 2.75p 2.90p 1034826
20/01/2014 2.75p 3.14p 2.75p 2.82p 1003789
17/01/2014 2.86p 2.98p 2.70p 2.98p 1773051
16/01/2014 2.85p 3.15p 2.81p 3.04p 1067263
15/01/2014 3.00p 3.48p 2.95p 3.05p 759984
14/01/2014 3.30p 4.07p 3.06p 3.30p 9749680
13/01/2014 3.00p 3.25p 2.74p 3.06p 1156691
10/01/2014 3.00p 3.25p 2.90p 3.00p 783233
09/01/2014 2.69p 2.94p 2.55p 2.82p 954182
08/01/2014 2.55p 2.66p 2.55p 2.55p 870638
07/01/2014 2.55p 2.77p 2.50p 2.66p 738831
06/01/2014 2.51p 2.78p 2.51p 2.78p 131399
03/01/2014 2.55p 2.81p 2.55p 2.55p 263114
02/01/2014 2.56p 2.81p 2.55p 2.78p 229254
31/12/2013 2.79p 2.81p 2.60p 2.79p 159226
30/12/2013 2.51p 2.60p 2.51p 2.60p 835000
27/12/2013 2.51p 2.63p 2.51p 2.63p 31692
24/12/2013 2.56p 2.70p 2.56p 2.70p 46
23/12/2013 2.72p 2.83p 2.50p 2.69p 33994
20/12/2013 2.45p 2.63p 2.40p 2.50p 892792
19/12/2013 2.50p 2.63p 2.45p 2.63p 69370
18/12/2013 2.41p 2.50p 2.41p 2.50p 906133
17/12/2013 2.59p 2.59p 2.40p 2.44p 42359
16/12/2013 2.43p 2.55p 2.43p 2.47p 44827
13/12/2013 2.50p 2.54p 2.45p 2.50p 130177
12/12/2013 2.51p 2.53p 2.51p 2.53p 82000
11/12/2013 2.55p 2.94p 2.50p 2.51p 240945
10/12/2013 2.55p 2.70p 2.45p 2.59p 605938
09/12/2013 2.58p 3.01p 2.50p 2.70p 648538
06/12/2013 2.60p 2.83p 2.60p 2.68p 383147
05/12/2013 2.60p 2.80p 2.60p 2.68p 94376
04/12/2013 2.65p 2.80p 2.60p 2.73p 592429
03/12/2013 2.72p 2.85p 2.66p 2.83p 193891
02/12/2013 2.75p 2.83p 2.67p 2.74p 286076
29/11/2013 2.71p 3.00p 2.70p 2.83p 265594
28/11/2013 2.90p 2.93p 2.69p 2.83p 34246
27/11/2013 2.71p 3.16p 2.69p 2.69p 439648
26/11/2013 2.90p 3.20p 2.65p 2.70p 1875217
25/11/2013 3.26p 3.26p 2.80p 2.90p 152393
22/11/2013 2.90p 3.11p 2.90p 3.11p 394412
21/11/2013 2.96p 2.98p 2.95p 2.98p 114316
20/11/2013 3.00p 3.01p 2.90p 2.95p 1118516
19/11/2013 3.00p 3.10p 2.95p 2.95p 586906
18/11/2013 3.05p 3.20p 3.05p 3.05p 149052
15/11/2013 3.01p 3.25p 3.01p 3.20p 122861
14/11/2013 3.00p 3.21p 3.00p 3.00p 170149
13/11/2013 3.25p 3.25p 3.00p 3.15p 61191
12/11/2013 3.05p 3.22p 3.05p 3.15p 121886
11/11/2013 3.01p 3.20p 2.90p 3.20p 481027
08/11/2013 3.02p 3.15p 2.97p 3.15p 285984
07/11/2013 2.95p 3.20p 2.95p 3.10p 63813
06/11/2013 3.05p 3.20p 2.95p 3.13p 53176
05/11/2013 3.05p 3.10p 2.95p 2.95p 464037
04/11/2013 3.01p 3.25p 3.01p 3.13p 200873
01/11/2013 2.90p 3.26p 2.90p 3.08p 528162
31/10/2013 3.00p 3.27p 2.91p 3.13p 351100
30/10/2013 2.82p 3.10p 2.82p 2.94p 181894
29/10/2013 2.84p 2.95p 2.77p 2.77p 287397
28/10/2013 2.81p 2.98p 2.81p 2.83p 420353
25/10/2013 3.07p 3.07p 2.75p 2.88p 107284
24/10/2013 2.86p 2.98p 2.77p 2.78p 487128
23/10/2013 2.89p 3.03p 2.82p 2.98p 1283422
22/10/2013 2.80p 3.08p 2.75p 2.97p 1619254
21/10/2013 2.91p 3.01p 2.91p 2.95p 191844
18/10/2013 3.04p 3.05p 2.91p 3.01p 381073
17/10/2013 2.95p 3.01p 2.95p 3.01p 0
16/10/2013 2.95p 3.01p 2.95p 3.01p 165842
15/10/2013 2.95p 3.01p 2.92p 3.01p 72132
14/10/2013 3.10p 3.10p 2.81p 2.98p 429847
11/10/2013 2.86p 3.05p 2.81p 2.81p 208296
10/10/2013 3.10p 3.20p 2.92p 3.03p 302000
09/10/2013 2.87p 2.98p 2.87p 2.98p 147926
08/10/2013 2.95p 3.05p 2.80p 2.97p 1185587
07/10/2013 3.05p 3.15p 3.00p 3.05p 408438
04/10/2013 3.06p 3.40p 3.06p 3.25p 159415
03/10/2013 3.10p 3.20p 3.07p 3.20p 590220
02/10/2013 3.10p 3.25p 3.08p 3.08p 250859
01/10/2013 3.10p 3.43p 3.10p 3.43p 460727
30/09/2013 3.00p 3.40p 3.00p 3.30p 100580
27/09/2013 3.20p 3.47p 3.19p 3.35p 189007
26/09/2013 3.20p 3.20p 3.10p 3.17p 45696
25/09/2013 3.16p 3.23p 3.10p 3.23p 179267
24/09/2013 3.25p 3.41p 3.00p 3.25p 1171133
23/09/2013 3.38p 3.44p 3.30p 3.41p 649949
20/09/2013 3.50p 3.70p 3.35p 3.58p 606688
19/09/2013 3.60p 3.63p 3.30p 3.55p 570051
18/09/2013 3.46p 3.58p 3.46p 3.55p 144217
17/09/2013 3.45p 3.65p 3.40p 3.58p 321164
16/09/2013 3.20p 3.68p 3.20p 3.53p 303749
13/09/2013 3.50p 3.55p 3.26p 3.55p 712239
12/09/2013 3.35p 3.58p 3.10p 3.45p 1272978
11/09/2013 3.10p 3.30p 3.10p 3.23p 617198
10/09/2013 3.31p 3.33p 3.10p 3.20p 294498
09/09/2013 3.35p 3.42p 3.14p 3.20p 1520522
06/09/2013 3.50p 3.50p 3.30p 3.45p 1243146
05/09/2013 3.60p 3.60p 3.25p 3.39p 1349455
04/09/2013 3.75p 4.00p 3.54p 3.80p 177355
03/09/2013 3.80p 4.02p 3.80p 4.00p 1242481
02/09/2013 3.90p 3.95p 3.75p 3.93p 1040540
30/08/2013 3.45p 3.83p 3.35p 3.83p 1400514
29/08/2013 3.95p 4.20p 3.30p 3.35p 2345947
28/08/2013 3.00p 4.50p 2.80p 3.70p 11358613
27/08/2013 3.00p 3.08p 2.80p 2.93p 684964
23/08/2013 3.15p 3.15p 2.89p 3.00p 166601
22/08/2013 2.86p 3.15p 2.86p 3.00p 295818
21/08/2013 2.83p 3.12p 2.80p 2.98p 320753
20/08/2013 3.02p 3.10p 2.78p 2.95p 443877
19/08/2013 2.60p 2.90p 2.60p 2.78p 783724
16/08/2013 2.63p 2.80p 2.60p 2.80p 105998
15/08/2013 2.76p 2.88p 2.60p 2.78p 152788
14/08/2013 2.95p 2.98p 2.75p 2.88p 34773
13/08/2013 3.00p 3.10p 2.80p 2.88p 549741
12/08/2013 2.88p 3.00p 2.75p 2.88p 301056
09/08/2013 3.08p 3.10p 2.86p 2.95p 205460
08/08/2013 2.90p 3.00p 2.70p 2.95p 0
07/08/2013 2.90p 3.00p 2.70p 2.93p 436656
06/08/2013 3.00p 3.03p 2.66p 2.93p 159203
05/08/2013 2.85p 2.93p 2.85p 2.90p 502279
02/08/2013 2.75p 2.93p 2.60p 2.93p 645999
01/08/2013 2.75p 3.06p 2.61p 2.91p 994589
31/07/2013 2.75p 3.12p 2.68p 3.00p 1001554
30/07/2013 2.70p 2.78p 2.55p 2.78p 442555
29/07/2013 2.60p 2.90p 2.58p 2.73p 670688
26/07/2013 2.75p 2.90p 2.51p 2.83p 524570
25/07/2013 2.48p 2.70p 2.43p 2.65p 353326
24/07/2013 2.51p 2.61p 2.41p 2.58p 1128504
23/07/2013 2.65p 2.80p 2.52p 2.58p 1090269
22/07/2013 2.80p 2.90p 2.65p 2.70p 787440
19/07/2013 2.81p 3.00p 2.80p 2.90p 243997
18/07/2013 2.93p 2.98p 2.80p 2.98p 48877
17/07/2013 2.81p 2.97p 2.81p 2.91p 529587
16/07/2013 2.90p 3.05p 2.85p 2.93p 357127
15/07/2013 2.90p 3.05p 2.81p 3.05p 265969
12/07/2013 3.05p 3.05p 2.84p 2.95p 206165
11/07/2013 2.95p 3.08p 2.90p 3.00p 352900
10/07/2013 3.01p 3.01p 3.01p 3.01p 227553
09/07/2013 3.01p 3.06p 3.01p 3.05p 244921
08/07/2013 3.01p 3.06p 3.01p 3.06p 320492
05/07/2013 3.10p 3.10p 3.01p 3.06p 597325
04/07/2013 3.01p 3.13p 3.00p 3.13p 643634
03/07/2013 3.01p 3.14p 3.01p 3.11p 87561
02/07/2013 3.03p 3.11p 3.01p 3.11p 245204
01/07/2013 3.05p 3.13p 3.00p 3.06p 606529
28/06/2013 3.08p 3.13p 3.02p 3.13p 495272
27/06/2013 3.00p 3.15p 3.00p 3.11p 148536
26/06/2013 3.01p 3.26p 3.01p 3.11p 198995
25/06/2013 3.08p 3.25p 3.05p 3.05p 463330

*Close Price adjusted for both dividends and splits