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
31/07/2020 0.42p 0.45p 0.45p 0.45p 0
30/07/2020 0.42p 0.47p 0.42p 0.45p 1303565
29/07/2020 0.44p 0.48p 0.43p 0.46p 65956
28/07/2020 0.44p 0.46p 0.43p 0.46p 79058
27/07/2020 0.44p 0.46p 0.44p 0.46p 13301
24/07/2020 0.44p 0.46p 0.44p 0.46p 629348
23/07/2020 0.44p 0.48p 0.44p 0.46p 272771
22/07/2020 0.44p 0.46p 0.44p 0.46p 8860
21/07/2020 0.44p 0.48p 0.44p 0.44p 167737
20/07/2020 0.42p 0.44p 0.44p 0.44p 354803
17/07/2020 0.42p 0.44p 0.44p 0.44p 22275
16/07/2020 0.42p 0.44p 0.44p 0.44p 123409
15/07/2020 0.42p 0.48p 0.42p 0.44p 259003
14/07/2020 0.42p 0.44p 0.44p 0.44p 2180
13/07/2020 0.42p 0.46p 0.44p 0.46p 2835
10/07/2020 0.42p 0.46p 0.44p 0.46p 0
09/07/2020 0.42p 0.48p 0.42p 0.44p 81670
08/07/2020 0.42p 0.44p 0.44p 0.44p 2906
07/07/2020 0.42p 0.46p 0.46p 0.46p 0
06/07/2020 0.42p 0.48p 0.46p 0.46p 300000
03/07/2020 0.42p 0.46p 0.46p 0.46p 0
02/07/2020 0.42p 0.48p 0.46p 0.46p 20075
01/07/2020 0.42p 0.46p 0.44p 0.46p 0
30/06/2020 0.42p 0.48p 0.42p 0.44p 203215
29/06/2020 0.45p 0.44p 0.44p 0.44p 105601
26/06/2020 0.45p 0.46p 0.44p 0.46p 217292
25/06/2020 0.45p 0.46p 0.46p 0.46p 179073
24/06/2020 0.45p 0.46p 0.46p 0.46p 293653
23/06/2020 0.45p 0.48p 0.42p 0.46p 1928034
22/06/2020 0.50p 0.51p 0.46p 0.50p 13220
19/06/2020 0.50p 0.50p 0.46p 0.50p 3278
18/06/2020 0.50p 0.51p 0.46p 0.50p 187571
17/06/2020 0.50p 0.50p 0.50p 0.50p 0
16/06/2020 0.50p 0.50p 0.50p 0.50p 0
15/06/2020 0.50p 0.50p 0.50p 0.50p 0
12/06/2020 0.50p 0.51p 0.46p 0.50p 251210
11/06/2020 0.50p 0.50p 0.46p 0.50p 55324
10/06/2020 0.50p 0.52p 0.46p 0.50p 1447669
09/06/2020 0.50p 0.50p 0.46p 0.50p 208669
08/06/2020 0.50p 0.54p 0.46p 0.47p 5311326
05/06/2020 0.54p 0.60p 0.54p 0.55p 2490449
04/06/2020 0.51p 0.60p 0.53p 0.55p 236254
03/06/2020 0.51p 0.59p 0.51p 0.55p 73519
02/06/2020 0.50p 0.59p 0.50p 0.53p 257083
01/06/2020 0.60p 0.60p 0.55p 0.55p 389562
29/05/2020 0.50p 0.59p 0.52p 0.53p 351824
28/05/2020 0.50p 0.57p 0.50p 0.53p 538505
27/05/2020 0.51p 0.59p 0.53p 0.53p 2141948
26/05/2020 0.51p 0.60p 0.53p 0.53p 415555
25/05/2020 0.51p 0.53p 0.53p 0.53p 36310
22/05/2020 0.51p 0.53p 0.53p 0.53p 36310
21/05/2020 0.51p 0.59p 0.53p 0.53p 909784
20/05/2020 0.51p 0.59p 0.51p 0.54p 3775000
19/05/2020 0.55p 0.60p 0.55p 0.60p 627651
18/05/2020 0.60p 0.61p 0.55p 0.58p 4957996
15/05/2020 0.49p 0.63p 0.49p 0.60p 15147906
14/05/2020 0.43p 0.45p 0.43p 0.43p 10908
13/05/2020 0.43p 0.52p 0.43p 0.48p 1609258
12/05/2020 0.48p 0.51p 0.48p 0.48p 2596955
11/05/2020 0.48p 0.52p 0.46p 0.51p 1151515
08/05/2020 0.45p 0.50p 0.45p 0.50p 416999
07/05/2020 0.45p 0.50p 0.45p 0.50p 416999
06/05/2020 0.50p 0.50p 0.43p 0.45p 1095816
05/05/2020 0.41p 0.46p 0.40p 0.44p 1211211
04/05/2020 0.40p 0.44p 0.41p 0.44p 155000
01/05/2020 0.40p 0.44p 0.40p 0.42p 444011
30/04/2020 0.40p 0.45p 0.40p 0.42p 66999
29/04/2020 0.37p 0.46p 0.40p 0.42p 533773
28/04/2020 0.37p 0.45p 0.37p 0.44p 729350
27/04/2020 0.37p 0.43p 0.41p 0.41p 100701
24/04/2020 0.37p 0.44p 0.37p 0.41p 352140
23/04/2020 0.45p 0.44p 0.42p 0.42p 244548
22/04/2020 0.45p 0.45p 0.41p 0.42p 550400
21/04/2020 0.45p 0.45p 0.41p 0.43p 45000
20/04/2020 0.40p 0.50p 0.40p 0.43p 1867841
17/04/2020 0.45p 0.50p 0.43p 0.45p 149112
16/04/2020 0.45p 0.48p 0.42p 0.45p 446880
15/04/2020 0.45p 0.52p 0.45p 0.50p 1933348
14/04/2020 0.45p 0.50p 0.41p 0.50p 2942041
09/04/2020 0.45p 0.47p 0.41p 0.45p 648690
08/04/2020 0.45p 0.48p 0.41p 0.45p 80482
07/04/2020 0.45p 0.47p 0.41p 0.45p 764695
06/04/2020 0.45p 0.48p 0.40p 0.45p 1451509
03/04/2020 0.45p 0.46p 0.40p 0.43p 1188197
02/04/2020 0.41p 0.48p 0.40p 0.48p 1731569
01/04/2020 0.41p 0.48p 0.40p 0.45p 2863374
31/03/2020 0.45p 0.48p 0.41p 0.48p 145256
30/03/2020 0.45p 0.55p 0.45p 0.45p 3057798
27/03/2020 0.50p 0.60p 0.44p 0.53p 16156317
26/03/2020 0.40p 0.42p 0.35p 0.40p 2609704
25/03/2020 0.40p 0.46p 0.35p 0.42p 532421
24/03/2020 0.40p 0.40p 0.36p 0.40p 1155801
23/03/2020 0.46p 0.43p 0.37p 0.42p 347921
20/03/2020 0.46p 0.46p 0.42p 0.45p 2518882
19/03/2020 0.36p 0.42p 0.36p 0.41p 1767283
18/03/2020 0.36p 0.43p 0.37p 0.43p 1664618
17/03/2020 0.36p 0.46p 0.38p 0.38p 330780
16/03/2020 0.36p 0.41p 0.36p 0.41p 195232
13/03/2020 0.50p 0.53p 0.43p 0.43p 3952127
12/03/2020 0.45p 0.48p 0.42p 0.45p 1145839
11/03/2020 0.55p 0.54p 0.52p 0.52p 52336
10/03/2020 0.55p 0.54p 0.50p 0.50p 982593
09/03/2020 0.55p 0.59p 0.48p 0.51p 1317179
06/03/2020 0.60p 0.58p 0.56p 0.58p 1081924
05/03/2020 0.60p 0.59p 0.56p 0.58p 834399
04/03/2020 0.60p 0.60p 0.56p 0.56p 872308
03/03/2020 0.61p 0.63p 0.56p 0.60p 631863
02/03/2020 0.61p 0.64p 0.54p 0.58p 374919
28/02/2020 0.61p 0.58p 0.51p 0.58p 719079
27/02/2020 0.61p 0.64p 0.57p 0.64p 258854
26/02/2020 0.61p 0.64p 0.52p 0.64p 5584790
25/02/2020 0.72p 0.69p 0.64p 0.68p 1526448
24/02/2020 0.72p 0.72p 0.64p 0.66p 2656705
21/02/2020 0.75p 0.75p 0.63p 0.68p 146883
20/02/2020 0.61p 0.73p 0.61p 0.68p 251674
19/02/2020 0.66p 0.71p 0.65p 0.65p 2699943
18/02/2020 0.77p 0.77p 0.65p 0.71p 3826779
17/02/2020 0.70p 0.84p 0.64p 0.75p 8058768
14/02/2020 0.66p 0.68p 0.62p 0.65p 1684588
13/02/2020 0.66p 0.68p 0.61p 0.63p 4536674
12/02/2020 0.66p 0.68p 0.63p 0.66p 2513361
11/02/2020 0.70p 0.68p 0.61p 0.65p 4625751
10/02/2020 0.70p 0.88p 0.63p 0.65p 19502020
07/02/2020 0.60p 0.65p 0.56p 0.65p 2006909
06/02/2020 0.61p 0.63p 0.58p 0.60p 1702782
05/02/2020 0.60p 0.63p 0.56p 0.60p 100179
04/02/2020 0.60p 0.62p 0.56p 0.60p 2304007
03/02/2020 0.60p 0.63p 0.57p 0.60p 991950
31/01/2020 0.60p 0.63p 0.57p 0.60p 3531171
30/01/2020 0.60p 0.64p 0.60p 0.63p 753728
29/01/2020 0.60p 0.64p 0.56p 0.60p 1046243
28/01/2020 0.65p 0.63p 0.60p 0.63p 413271
27/01/2020 0.65p 0.65p 0.61p 0.63p 139635
24/01/2020 0.65p 0.63p 0.63p 0.63p 0
23/01/2020 0.65p 0.64p 0.60p 0.63p 1030824
22/01/2020 0.65p 0.68p 0.59p 0.63p 2533574
21/01/2020 0.70p 0.71p 0.63p 0.70p 2083923
20/01/2020 0.80p 0.80p 0.73p 0.75p 2305503
17/01/2020 0.80p 0.85p 0.63p 0.78p 4651080
16/01/2020 0.63p 0.68p 0.62p 0.67p 292947
15/01/2020 0.63p 0.70p 0.62p 0.70p 4563
14/01/2020 0.63p 0.69p 0.62p 0.64p 438004
13/01/2020 0.63p 0.67p 0.62p 0.67p 12800
10/01/2020 0.63p 0.67p 0.62p 0.67p 2722
09/01/2020 0.63p 0.69p 0.62p 0.64p 135260
08/01/2020 0.63p 0.70p 0.62p 0.69p 384914
07/01/2020 0.63p 0.69p 0.62p 0.69p 1765851
06/01/2020 0.65p 0.65p 0.61p 0.63p 24418
03/01/2020 0.65p 0.65p 0.60p 0.63p 1643787
02/01/2020 0.65p 0.74p 0.61p 0.66p 52244
31/12/2019 0.65p 0.69p 0.59p 0.64p 141124
30/12/2019 0.65p 0.64p 0.58p 0.64p 92659
27/12/2019 0.65p 0.72p 0.57p 0.61p 2962535
24/12/2019 0.56p 0.73p 0.65p 0.73p 1487114
23/12/2019 0.56p 0.63p 0.58p 0.63p 180000
20/12/2019 0.56p 0.65p 0.63p 0.63p 150000
19/12/2019 0.56p 0.65p 0.63p 0.63p 308374
18/12/2019 0.56p 0.65p 0.63p 0.63p 400000
17/12/2019 0.56p 0.63p 0.58p 0.63p 17253
16/12/2019 0.56p 0.63p 0.58p 0.63p 651046
13/12/2019 0.56p 0.63p 0.58p 0.63p 16517
12/12/2019 0.56p 0.68p 0.63p 0.63p 44117
11/12/2019 0.56p 0.63p 0.63p 0.63p 0
10/12/2019 0.56p 0.68p 0.63p 0.63p 471253
09/12/2019 0.56p 0.65p 0.56p 0.60p 2589519
06/12/2019 0.56p 0.64p 0.57p 0.60p 232673
05/12/2019 0.56p 0.65p 0.57p 0.63p 184878
04/12/2019 0.56p 0.70p 0.56p 0.63p 954375
03/12/2019 0.67p 0.71p 0.56p 0.62p 7440427
02/12/2019 0.50p 1.10p 0.50p 0.68p 41876404
29/11/2019 0.40p 0.48p 0.47p 0.48p 187163
28/11/2019 0.40p 0.49p 0.40p 0.48p 749123
27/11/2019 0.52p 0.49p 0.47p 0.48p 621432
26/11/2019 0.52p 0.50p 0.48p 0.48p 1652887
25/11/2019 0.52p 0.50p 0.50p 0.50p 31383
22/11/2019 0.52p 0.53p 0.50p 0.53p 247277
21/11/2019 0.52p 0.56p 0.50p 0.53p 239843
20/11/2019 0.52p 0.53p 0.50p 0.53p 10120
19/11/2019 0.52p 0.56p 0.50p 0.53p 539626
18/11/2019 0.52p 0.53p 0.50p 0.53p 155288
15/11/2019 0.52p 0.56p 0.50p 0.56p 200000
14/11/2019 0.52p 0.56p 0.50p 0.56p 1624159
13/11/2019 0.50p 0.53p 0.50p 0.53p 51011
12/11/2019 0.50p 0.53p 0.50p 0.53p 8856
11/11/2019 0.50p 0.54p 0.53p 0.53p 0
08/11/2019 0.50p 0.54p 0.54p 0.54p 0
07/11/2019 0.50p 0.54p 0.50p 0.54p 608652
06/11/2019 0.57p 0.57p 0.54p 0.54p 250000
05/11/2019 0.50p 0.57p 0.50p 0.54p 482227
04/11/2019 0.49p 0.53p 0.53p 0.53p 0
01/11/2019 0.49p 0.53p 0.49p 0.53p 56079
31/10/2019 0.54p 0.54p 0.49p 0.53p 36731
30/10/2019 0.49p 0.54p 0.49p 0.53p 184136
29/10/2019 0.51p 0.51p 0.48p 0.48p 1460130
28/10/2019 0.55p 0.55p 0.53p 0.53p 13466
25/10/2019 0.49p 0.53p 0.49p 0.53p 14813
24/10/2019 0.49p 0.53p 0.49p 0.53p 19392
23/10/2019 0.47p 0.50p 0.50p 0.50p 0
22/10/2019 0.47p 0.50p 0.50p 0.50p 0
21/10/2019 0.47p 0.50p 0.47p 0.50p 84944

*Close Price adjusted for both dividends and splits