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
18/11/2011 14.50p 15.20p 11.05p 12.00p 5136305
17/11/2011 15.25p 15.74p 13.88p 14.25p 1788584
16/11/2011 16.00p 16.70p 14.65p 15.38p 896473
15/11/2011 14.75p 17.50p 14.25p 14.88p 4568853
14/11/2011 12.75p 15.50p 12.67p 14.00p 2553601
11/11/2011 11.50p 12.94p 11.11p 12.50p 1711253
10/11/2011 11.75p 11.90p 10.75p 11.25p 976710
09/11/2011 12.25p 12.25p 11.52p 11.88p 1858475
08/11/2011 12.50p 13.25p 12.00p 12.75p 2183096
07/11/2011 13.50p 13.85p 12.44p 13.00p 568846
04/11/2011 13.00p 13.47p 12.50p 13.25p 979799
03/11/2011 13.50p 15.71p 13.30p 13.63p 781267
02/11/2011 14.00p 14.40p 13.31p 13.63p 768972
01/11/2011 13.75p 15.25p 12.75p 13.63p 954826
31/10/2011 14.00p 15.38p 13.37p 13.88p 834358
28/10/2011 16.00p 16.37p 11.50p 14.75p 4424510
27/10/2011 16.00p 16.75p 15.75p 16.75p 2114883
26/10/2011 16.25p 16.75p 15.22p 15.75p 1543499
25/10/2011 16.50p 16.50p 15.26p 16.37p 1474802
24/10/2011 16.00p 16.75p 15.83p 16.13p 1291762
21/10/2011 16.75p 17.40p 16.25p 17.00p 835999
20/10/2011 17.25p 17.40p 16.70p 17.13p 537625
19/10/2011 17.25p 17.89p 16.35p 17.50p 982610
18/10/2011 17.00p 17.59p 16.26p 17.38p 855553
17/10/2011 18.25p 18.85p 17.00p 17.00p 927650
14/10/2011 16.00p 19.25p 15.53p 18.00p 2837902
13/10/2011 17.50p 17.81p 15.58p 16.00p 2151291
12/10/2011 18.75p 18.96p 17.45p 18.00p 2028460
11/10/2011 19.50p 19.50p 18.69p 19.13p 976994
10/10/2011 23.00p 23.00p 18.34p 19.63p 3501694
07/10/2011 20.50p 22.14p 20.50p 21.38p 1107723
06/10/2011 21.00p 22.30p 20.32p 21.38p 1104439
05/10/2011 20.00p 21.18p 19.75p 20.38p 1081479
04/10/2011 20.00p 20.67p 19.00p 19.37p 1552620
03/10/2011 20.75p 23.44p 20.15p 20.50p 2162323
30/09/2011 18.75p 24.75p 18.65p 21.13p 3263016
29/09/2011 18.50p 19.25p 17.76p 18.88p 1207473
28/09/2011 19.25p 19.98p 17.80p 18.63p 1550441
27/09/2011 20.50p 20.81p 19.61p 19.88p 802147
26/09/2011 19.50p 20.35p 18.25p 20.00p 1721667
23/09/2011 20.50p 21.20p 19.83p 20.25p 2633709
22/09/2011 20.50p 21.85p 20.36p 21.25p 1343418
21/09/2011 21.00p 22.25p 20.84p 21.38p 1145579
20/09/2011 21.00p 22.00p 20.67p 21.00p 1328967
19/09/2011 22.00p 22.48p 20.50p 21.38p 1148427
16/09/2011 23.00p 24.90p 22.25p 22.50p 2524699
15/09/2011 21.00p 22.68p 20.50p 21.75p 1206444
14/09/2011 21.00p 22.35p 19.75p 20.50p 1627657
13/09/2011 21.75p 23.50p 19.60p 20.25p 2112960
12/09/2011 23.00p 23.50p 21.18p 23.50p 702697
09/09/2011 22.00p 25.00p 21.75p 23.50p 2082625
08/09/2011 21.00p 22.74p 19.95p 21.75p 1981019
07/09/2011 20.00p 21.94p 19.10p 21.50p 2320217
06/09/2011 19.50p 19.95p 18.93p 19.25p 1217546
05/09/2011 21.00p 21.19p 19.43p 19.75p 1310024
02/09/2011 21.00p 21.89p 20.10p 21.00p 698156
01/09/2011 20.50p 21.00p 19.85p 20.87p 1048174
31/08/2011 19.75p 21.00p 19.50p 20.25p 1085186
30/08/2011 20.25p 20.70p 18.40p 20.13p 1276105
26/08/2011 20.25p 21.11p 19.02p 21.00p 1827830
25/08/2011 22.00p 22.62p 20.11p 20.63p 2200313
24/08/2011 22.00p 22.62p 21.75p 22.62p 3203863
23/08/2011 23.50p 23.50p 21.62p 22.00p 1614406
22/08/2011 23.00p 23.50p 22.27p 23.00p 1177085
19/08/2011 21.00p 24.00p 19.50p 23.38p 1936147
18/08/2011 23.50p 25.35p 21.00p 22.13p 2292767
17/08/2011 22.50p 23.25p 22.10p 22.38p 855869
16/08/2011 22.50p 22.95p 21.75p 22.50p 1544400
15/08/2011 23.75p 25.01p 22.61p 23.00p 1974353
12/08/2011 24.25p 25.92p 22.89p 24.00p 2536084
11/08/2011 24.00p 24.90p 20.87p 23.63p 1917553
10/08/2011 23.50p 25.00p 20.26p 22.00p 5117331
09/08/2011 22.50p 22.65p 18.60p 22.38p 3508561
08/08/2011 21.00p 27.00p 20.24p 23.00p 4594049
05/08/2011 18.50p 24.00p 14.00p 21.50p 4140073
04/08/2011 26.50p 27.85p 18.04p 19.00p 3874423
03/08/2011 27.00p 28.59p 26.28p 26.50p 2692467
02/08/2011 30.00p 30.63p 28.02p 28.75p 1703836
01/08/2011 29.75p 32.00p 28.57p 30.63p 2727355
29/07/2011 29.00p 29.85p 28.30p 28.87p 1151508
28/07/2011 31.25p 31.25p 29.00p 29.88p 3099081
27/07/2011 33.50p 34.13p 30.18p 31.00p 4151263
26/07/2011 34.63p 36.49p 34.01p 34.13p 3422895
25/07/2011 33.13p 38.00p 31.89p 34.00p 5965299
22/07/2011 29.88p 34.00p 29.65p 33.13p 6222810
21/07/2011 27.00p 31.59p 27.00p 31.00p 4090263
20/07/2011 26.25p 27.89p 25.80p 27.00p 821343
19/07/2011 26.25p 26.97p 26.10p 26.25p 889709
18/07/2011 27.00p 27.96p 26.03p 26.25p 1054193
15/07/2011 26.50p 27.60p 25.56p 26.75p 832052
14/07/2011 28.00p 29.98p 26.00p 26.50p 1210785
13/07/2011 26.50p 27.15p 26.02p 27.00p 863517
12/07/2011 26.50p 27.25p 25.53p 26.88p 940599
11/07/2011 28.75p 28.89p 26.55p 26.88p 2357355
08/07/2011 28.75p 30.00p 27.77p 28.75p 3033081
07/07/2011 26.50p 29.43p 26.50p 28.63p 3416008
06/07/2011 25.62p 27.50p 25.14p 26.50p 2063903
05/07/2011 26.25p 26.25p 25.42p 25.75p 913760
04/07/2011 25.62p 27.25p 24.74p 26.25p 1382638
01/07/2011 24.50p 27.25p 23.62p 25.62p 2025771
30/06/2011 24.38p 24.97p 23.54p 24.50p 935030
29/06/2011 25.00p 25.00p 23.55p 24.38p 489753
28/06/2011 26.12p 26.82p 25.50p 25.50p 408613
27/06/2011 27.38p 27.48p 24.28p 26.12p 1792493
24/06/2011 29.00p 30.25p 26.37p 27.50p 982613
23/06/2011 24.50p 35.50p 24.37p 30.25p 2485431

*Close Price adjusted for both dividends and splits