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
18/10/2019 0.55p 0.55p 0.47p 0.53p 39259
17/10/2019 0.47p 0.53p 0.47p 0.53p 2050
16/10/2019 0.47p 0.53p 0.47p 0.53p 236672
15/10/2019 0.47p 0.53p 0.47p 0.53p 6500
14/10/2019 0.47p 0.53p 0.47p 0.53p 9457
11/10/2019 0.50p 0.54p 0.50p 0.50p 46659
10/10/2019 0.52p 0.55p 0.50p 0.55p 206660
09/10/2019 0.60p 0.60p 0.52p 0.54p 129470
08/10/2019 0.52p 0.55p 0.52p 0.55p 393349
07/10/2019 0.53p 0.55p 0.52p 0.55p 836495
04/10/2019 0.53p 0.56p 0.53p 0.56p 320347
03/10/2019 0.53p 0.59p 0.53p 0.57p 85236
02/10/2019 0.53p 0.58p 0.53p 0.57p 515219
01/10/2019 0.53p 0.57p 0.51p 0.57p 1336938
30/09/2019 0.53p 0.57p 0.53p 0.57p 410000
27/09/2019 0.53p 0.57p 0.53p 0.57p 153298
26/09/2019 0.53p 0.59p 0.53p 0.57p 257411
25/09/2019 0.53p 0.57p 0.53p 0.57p 759464
24/09/2019 0.54p 0.57p 0.54p 0.57p 27000
23/09/2019 0.53p 0.57p 0.53p 0.57p 269293
20/09/2019 0.54p 0.57p 0.54p 0.57p 104868
19/09/2019 0.52p 0.57p 0.51p 0.57p 94001
18/09/2019 0.54p 0.57p 0.53p 0.57p 4422743
17/09/2019 0.53p 0.57p 0.52p 0.57p 1164350
16/09/2019 0.53p 0.57p 0.53p 0.57p 681840
13/09/2019 0.53p 0.57p 0.53p 0.57p 83782
12/09/2019 0.53p 0.54p 0.50p 0.54p 4318201
11/09/2019 0.53p 0.57p 0.53p 0.57p 250000
10/09/2019 0.50p 0.55p 0.50p 0.55p 276006
09/09/2019 0.50p 0.55p 0.50p 0.55p 25428
06/09/2019 0.51p 0.56p 0.51p 0.55p 67933
05/09/2019 0.50p 0.57p 0.50p 0.55p 151811
04/09/2019 0.50p 0.55p 0.50p 0.55p 1798684
03/09/2019 0.50p 0.55p 0.50p 0.53p 2014409
02/09/2019 0.50p 0.53p 0.50p 0.51p 750000
30/08/2019 0.49p 0.51p 0.49p 0.51p 206365
29/08/2019 0.50p 0.51p 0.50p 0.51p 12185
28/08/2019 0.49p 0.53p 0.49p 0.51p 159361
27/08/2019 0.49p 0.51p 0.49p 0.51p 40
23/08/2019 0.48p 0.51p 0.48p 0.51p 1051028
22/08/2019 0.48p 0.51p 0.48p 0.51p 261378
21/08/2019 0.51p 0.51p 0.51p 0.51p 197790
20/08/2019 0.48p 0.51p 0.48p 0.51p 94783
19/08/2019 0.47p 0.51p 0.47p 0.51p 295308
16/08/2019 0.47p 0.51p 0.47p 0.51p 327559
15/08/2019 0.47p 0.50p 0.47p 0.49p 161503
14/08/2019 0.48p 0.51p 0.47p 0.51p 205858
13/08/2019 0.46p 0.51p 0.46p 0.49p 486958
12/08/2019 0.48p 0.49p 0.47p 0.47p 750775
09/08/2019 0.50p 0.52p 0.47p 0.47p 2685670
08/08/2019 0.50p 0.54p 0.50p 0.52p 2930199
07/08/2019 0.56p 0.56p 0.53p 0.53p 362383
06/08/2019 0.54p 0.55p 0.53p 0.55p 511738
05/08/2019 0.57p 0.57p 0.56p 0.56p 13497
02/08/2019 0.58p 0.59p 0.57p 0.58p 3209272
01/08/2019 0.57p 0.58p 0.57p 0.58p 134175
31/07/2019 0.57p 0.58p 0.57p 0.58p 251127
30/07/2019 0.55p 0.58p 0.55p 0.58p 1121172
29/07/2019 0.57p 0.57p 0.57p 0.57p 38027
26/07/2019 0.54p 0.61p 0.54p 0.58p 562791
25/07/2019 0.59p 0.62p 0.58p 0.60p 1115660
24/07/2019 0.59p 0.62p 0.56p 0.61p 4282500
23/07/2019 0.56p 0.61p 0.56p 0.60p 331632
22/07/2019 0.61p 0.61p 0.57p 0.60p 430802
19/07/2019 0.64p 0.64p 0.56p 0.60p 383393
18/07/2019 0.55p 0.58p 0.55p 0.58p 140221
17/07/2019 0.61p 0.61p 0.57p 0.60p 111398
16/07/2019 0.51p 0.61p 0.51p 0.58p 233223
15/07/2019 0.55p 0.58p 0.55p 0.58p 17636
12/07/2019 0.55p 0.58p 0.55p 0.58p 16250
11/07/2019 0.56p 0.58p 0.54p 0.58p 639891
10/07/2019 0.55p 0.58p 0.55p 0.58p 138180
09/07/2019 0.55p 0.58p 0.55p 0.58p 145278
08/07/2019 0.56p 0.58p 0.55p 0.58p 193616
05/07/2019 0.58p 0.64p 0.56p 0.58p 498550
04/07/2019 0.55p 0.60p 0.60p 0.60p 0
03/07/2019 0.55p 0.60p 0.55p 0.60p 357917
02/07/2019 0.58p 0.60p 0.54p 0.54p 3264062
01/07/2019 0.57p 0.57p 0.57p 0.57p 341687
28/06/2019 0.57p 0.62p 0.57p 0.58p 1053077
27/06/2019 0.57p 0.58p 0.57p 0.58p 456732
26/06/2019 0.56p 0.59p 0.56p 0.59p 239544
25/06/2019 0.63p 0.64p 0.56p 0.58p 980751
24/06/2019 0.59p 0.59p 0.55p 0.56p 1565770
21/06/2019 0.64p 0.64p 0.58p 0.58p 1200000
20/06/2019 0.51p 0.65p 0.51p 0.59p 177005
19/06/2019 0.60p 0.60p 0.58p 0.58p 2694410
18/06/2019 0.59p 0.62p 0.59p 0.62p 422598
17/06/2019 0.60p 0.65p 0.59p 0.60p 2246462
14/06/2019 0.60p 0.64p 0.60p 0.64p 3760
13/06/2019 0.61p 0.69p 0.61p 0.64p 166059
12/06/2019 0.61p 0.65p 0.61p 0.65p 6000
11/06/2019 0.61p 0.63p 0.59p 0.63p 537755
10/06/2019 0.61p 0.65p 0.61p 0.65p 28982
07/06/2019 0.60p 0.70p 0.60p 0.65p 571600
06/06/2019 0.60p 0.65p 0.60p 0.65p 1600753
05/06/2019 0.65p 0.65p 0.60p 0.64p 327151
04/06/2019 0.60p 0.66p 0.60p 0.63p 1252063
03/06/2019 0.60p 0.61p 0.58p 0.61p 604695
31/05/2019 0.58p 0.60p 0.58p 0.60p 6637
30/05/2019 0.56p 0.62p 0.56p 0.62p 1526277
29/05/2019 0.57p 0.58p 0.57p 0.58p 10658
28/05/2019 0.57p 0.63p 0.57p 0.60p 206295
24/05/2019 0.57p 0.64p 0.56p 0.58p 494463
23/05/2019 0.55p 0.60p 0.55p 0.58p 1064017
22/05/2019 0.60p 0.65p 0.60p 0.65p 2002791
21/05/2019 0.55p 0.63p 0.63p 0.63p 0
20/05/2019 0.55p 0.63p 0.55p 0.63p 867974
17/05/2019 0.59p 0.59p 0.55p 0.56p 1135934
16/05/2019 0.63p 0.61p 0.61p 0.61p 0
15/05/2019 0.63p 0.64p 0.58p 0.61p 1984498
14/05/2019 0.60p 0.68p 0.53p 0.61p 7967802
13/05/2019 0.51p 0.55p 0.51p 0.54p 869892
10/05/2019 0.52p 0.55p 0.51p 0.55p 2443700
09/05/2019 0.55p 0.55p 0.52p 0.53p 2378765
08/05/2019 0.53p 0.57p 0.53p 0.57p 1300572
07/05/2019 0.53p 0.55p 0.53p 0.55p 1152275
03/05/2019 0.55p 0.57p 0.51p 0.54p 2965215
02/05/2019 0.54p 0.54p 0.54p 0.54p 239510
01/05/2019 0.53p 0.58p 0.53p 0.58p 52453
30/04/2019 0.65p 0.65p 0.52p 0.55p 495361
29/04/2019 0.60p 0.60p 0.52p 0.53p 4127909
26/04/2019 0.55p 0.56p 0.50p 0.54p 3284627
25/04/2019 0.56p 0.58p 0.56p 0.58p 1081913
24/04/2019 0.55p 0.58p 0.55p 0.57p 2008612
23/04/2019 0.65p 0.65p 0.56p 0.60p 1435812
18/04/2019 0.53p 0.59p 0.53p 0.59p 906711
17/04/2019 0.56p 0.56p 0.53p 0.55p 891162
16/04/2019 0.56p 0.58p 0.55p 0.56p 2615831
15/04/2019 0.55p 0.57p 0.54p 0.57p 662545
12/04/2019 0.55p 0.60p 0.54p 0.56p 542601
11/04/2019 0.55p 0.56p 0.52p 0.54p 1830161
10/04/2019 0.53p 0.55p 0.53p 0.53p 7204330
09/04/2019 0.53p 0.60p 0.53p 0.55p 2481957
08/04/2019 0.62p 0.62p 0.52p 0.53p 7053033
05/04/2019 0.60p 0.65p 0.57p 0.59p 5398486
04/04/2019 0.58p 0.60p 0.58p 0.60p 5688647
03/04/2019 0.60p 0.63p 0.58p 0.62p 6383956
02/04/2019 0.64p 0.64p 0.62p 0.62p 986549
01/04/2019 0.65p 0.67p 0.62p 0.64p 6271136
29/03/2019 0.59p 0.75p 0.58p 0.64p 4117780
28/03/2019 0.62p 0.68p 0.61p 0.64p 6343638
27/03/2019 0.65p 0.66p 0.59p 0.61p 7487838
26/03/2019 0.75p 0.84p 0.66p 0.67p 19351666
25/03/2019 0.60p 0.66p 0.59p 0.66p 4048970
22/03/2019 0.58p 0.70p 0.58p 0.64p 8792133
21/03/2019 0.73p 0.75p 0.63p 0.65p 7321808
20/03/2019 0.66p 0.79p 0.66p 0.74p 17941792
19/03/2019 0.62p 0.87p 0.60p 0.72p 52439392
18/03/2019 0.63p 0.67p 0.58p 0.62p 24363732
15/03/2019 0.75p 0.80p 0.63p 0.68p 37273264
14/03/2019 0.75p 0.85p 0.65p 0.74p 47697368
13/03/2019 1.00p 1.40p 0.50p 0.75p 199477328
12/03/2019 5.50p 5.91p 4.97p 5.08p 14128233
11/03/2019 5.15p 5.87p 5.00p 5.40p 16188228
08/03/2019 5.80p 5.88p 4.72p 4.72p 26664684
07/03/2019 5.95p 6.35p 5.39p 5.80p 32836572
06/03/2019 4.00p 7.50p 3.90p 6.20p 81102288
05/03/2019 3.50p 3.75p 3.00p 3.30p 34854092
04/03/2019 2.30p 3.66p 2.00p 3.58p 89062976
01/03/2019 2.10p 2.99p 1.36p 1.43p 130193000
28/02/2019 3.98p 4.28p 3.64p 4.04p 8371057
27/02/2019 3.96p 4.18p 3.84p 3.98p 4866313
26/02/2019 4.00p 4.08p 3.83p 3.91p 3210164
25/02/2019 4.02p 4.20p 3.93p 4.05p 2304295
22/02/2019 3.90p 4.18p 3.84p 4.10p 4743439
21/02/2019 4.12p 4.33p 3.98p 4.14p 3654474
20/02/2019 4.00p 4.40p 4.00p 4.29p 2458655
19/02/2019 4.00p 4.28p 3.85p 4.05p 4005833
18/02/2019 4.36p 4.40p 4.14p 4.20p 6493477
15/02/2019 4.30p 4.58p 4.16p 4.35p 4827304
14/02/2019 4.40p 4.40p 4.16p 4.31p 4122418
13/02/2019 4.38p 4.40p 4.11p 4.22p 4062309
12/02/2019 4.40p 4.68p 4.27p 4.34p 3105368
11/02/2019 4.38p 4.50p 4.07p 4.30p 4672978
08/02/2019 4.30p 4.55p 4.02p 4.24p 4403376
07/02/2019 4.70p 4.89p 4.35p 4.45p 4227935
06/02/2019 4.50p 4.70p 4.15p 4.61p 3012809
05/02/2019 4.50p 4.64p 4.04p 4.45p 6078609
04/02/2019 4.80p 4.88p 4.60p 4.65p 2886808
01/02/2019 4.76p 4.81p 4.50p 4.69p 3150047
31/01/2019 4.66p 5.00p 4.57p 4.80p 5395392
30/01/2019 4.90p 5.09p 4.63p 4.63p 4350105
29/01/2019 4.76p 5.01p 4.58p 4.84p 3456388
28/01/2019 4.50p 5.15p 4.26p 4.93p 9687100
25/01/2019 4.20p 4.47p 4.04p 4.40p 2685227
24/01/2019 4.30p 4.49p 4.06p 4.12p 5337489
23/01/2019 4.30p 4.50p 4.11p 4.30p 3643259
22/01/2019 4.40p 4.64p 4.07p 4.30p 5766079
21/01/2019 4.00p 4.40p 3.85p 4.30p 2697132
18/01/2019 4.20p 4.50p 3.50p 4.09p 5300084
17/01/2019 3.76p 4.40p 3.76p 4.25p 12032684
16/01/2019 3.70p 3.80p 3.42p 3.71p 996045
15/01/2019 3.54p 3.65p 3.42p 3.56p 3361746
14/01/2019 3.42p 3.69p 3.27p 3.58p 5342079
11/01/2019 3.80p 3.96p 3.55p 3.55p 2074362
10/01/2019 3.42p 3.70p 3.18p 3.60p 2978136
09/01/2019 3.58p 3.58p 3.18p 3.32p 508098
08/01/2019 3.40p 3.68p 3.00p 3.54p 6968873
07/01/2019 3.30p 3.72p 3.04p 3.12p 4155663

*Close Price adjusted for both dividends and splits