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
04/01/2019 3.22p 3.70p 3.00p 3.44p 4342992
03/01/2019 3.34p 3.34p 2.91p 3.02p 715129
02/01/2019 3.06p 3.55p 2.83p 3.45p 2431130
31/12/2018 2.94p 3.05p 2.63p 2.96p 488904
28/12/2018 2.93p 2.94p 2.61p 2.72p 124880
27/12/2018 2.60p 2.88p 2.60p 2.62p 363413
24/12/2018 2.87p 2.87p 2.60p 2.60p 92510
21/12/2018 2.55p 2.87p 2.55p 2.61p 112223
20/12/2018 2.68p 2.68p 2.37p 2.61p 659060
19/12/2018 2.63p 2.73p 2.63p 2.73p 95467
18/12/2018 2.61p 2.87p 2.55p 2.72p 122266
17/12/2018 2.78p 3.11p 2.65p 2.85p 1832635
14/12/2018 2.64p 2.90p 2.64p 2.77p 118636
13/12/2018 2.63p 2.79p 2.63p 2.79p 44146
12/12/2018 2.64p 2.79p 2.64p 2.79p 101371
11/12/2018 2.64p 2.79p 2.64p 2.79p 30755
10/12/2018 2.70p 2.90p 2.64p 2.79p 155000
07/12/2018 2.70p 2.79p 2.70p 2.79p 107517
06/12/2018 2.75p 2.79p 2.75p 2.79p 56083
05/12/2018 2.81p 2.84p 2.81p 2.84p 11026
04/12/2018 2.95p 2.95p 2.71p 2.79p 94869
03/12/2018 2.98p 2.98p 2.82p 2.89p 607025
30/11/2018 3.02p 3.26p 2.85p 3.04p 1241243
29/11/2018 2.96p 2.97p 2.85p 2.89p 525580
28/11/2018 2.70p 2.98p 2.70p 2.85p 173877
27/11/2018 2.97p 2.97p 2.78p 2.84p 123539
26/11/2018 3.17p 3.17p 2.69p 2.69p 310971
23/11/2018 2.82p 2.82p 2.74p 2.74p 1000
22/11/2018 2.79p 2.94p 2.79p 2.94p 19000
21/11/2018 3.08p 3.08p 2.76p 2.84p 635826
20/11/2018 2.72p 2.89p 2.72p 2.89p 287663
19/11/2018 2.63p 2.88p 2.63p 2.84p 168287
16/11/2018 2.62p 2.79p 2.62p 2.79p 216462
15/11/2018 2.66p 2.84p 2.62p 2.79p 640607
14/11/2018 2.64p 2.65p 2.56p 2.65p 358314
13/11/2018 2.62p 2.85p 2.62p 2.85p 300
12/11/2018 2.66p 2.87p 2.66p 2.87p 20683
09/11/2018 2.84p 2.85p 2.50p 2.85p 394072
08/11/2018 2.80p 2.86p 2.35p 2.70p 142060
07/11/2018 2.82p 3.15p 2.82p 2.99p 244185
06/11/2018 2.67p 2.95p 2.67p 2.95p 40000
05/11/2018 2.96p 2.98p 2.79p 2.79p 300703
02/11/2018 2.72p 3.00p 2.72p 2.95p 354833
01/11/2018 2.87p 2.87p 2.65p 2.65p 2322
31/10/2018 2.40p 2.90p 2.40p 2.70p 93534
30/10/2018 2.62p 2.85p 2.62p 2.77p 129564
29/10/2018 2.60p 2.80p 2.55p 2.75p 666168
26/10/2018 2.50p 2.45p 2.41p 2.45p 0
25/10/2018 2.50p 2.50p 2.33p 2.41p 188635
24/10/2018 2.49p 2.49p 2.41p 2.41p 100000
23/10/2018 2.40p 2.40p 2.40p 2.40p 65790
22/10/2018 2.43p 2.50p 2.40p 2.45p 404036
19/10/2018 2.43p 2.50p 2.43p 2.45p 205382
18/10/2018 2.43p 2.84p 2.43p 2.76p 77008
17/10/2018 2.42p 2.70p 2.42p 2.70p 49441
16/10/2018 2.56p 2.77p 2.56p 2.77p 5500
15/10/2018 2.60p 2.89p 2.58p 2.78p 908669
12/10/2018 2.60p 2.70p 2.43p 2.51p 560167
11/10/2018 2.50p 2.60p 2.50p 2.50p 1010888
10/10/2018 2.96p 2.96p 2.73p 2.85p 3072
09/10/2018 2.98p 2.98p 2.72p 2.85p 346736
08/10/2018 2.74p 2.98p 2.70p 2.85p 830426
05/10/2018 3.40p 3.40p 2.78p 3.06p 12820
04/10/2018 3.19p 3.19p 2.78p 3.06p 602940
03/10/2018 2.77p 3.06p 2.77p 3.06p 400228
02/10/2018 2.79p 3.06p 2.77p 3.06p 2464488
01/10/2018 3.00p 3.19p 2.77p 3.06p 866199
28/09/2018 3.01p 3.21p 2.92p 3.21p 595049
27/09/2018 3.01p 3.12p 3.01p 3.12p 177487
26/09/2018 3.40p 3.40p 3.00p 3.11p 204601
25/09/2018 3.48p 3.48p 3.00p 3.11p 179604
24/09/2018 2.82p 3.50p 2.82p 3.37p 492152
21/09/2018 2.93p 3.13p 2.93p 3.13p 31326
20/09/2018 3.20p 3.20p 3.00p 3.00p 449558
19/09/2018 3.33p 3.33p 3.24p 3.24p 540232
18/09/2018 3.20p 3.20p 3.06p 3.06p 107573
17/09/2018 3.24p 3.24p 2.96p 3.10p 113786
14/09/2018 3.18p 3.18p 2.96p 3.10p 1551727
13/09/2018 3.10p 3.18p 3.05p 3.15p 679430
12/09/2018 3.25p 3.25p 3.01p 3.01p 909726
11/09/2018 3.28p 3.60p 3.02p 3.16p 5133893
10/09/2018 3.14p 3.28p 2.87p 3.04p 542921
07/09/2018 2.90p 3.18p 2.75p 3.15p 2366054
06/09/2018 2.92p 3.00p 2.64p 2.90p 574427
05/09/2018 3.00p 3.06p 2.62p 2.75p 1839055
04/09/2018 2.43p 3.06p 2.43p 2.78p 241400
03/09/2018 2.59p 2.99p 2.59p 2.85p 80143
31/08/2018 2.93p 2.99p 2.50p 2.80p 264691
30/08/2018 2.85p 2.85p 2.55p 2.65p 423699
29/08/2018 3.00p 3.00p 2.30p 2.65p 1233994
28/08/2018 3.02p 3.26p 2.50p 2.95p 2072297
24/08/2018 2.78p 2.80p 2.55p 2.61p 443793
23/08/2018 2.80p 2.80p 2.45p 2.61p 277631
22/08/2018 2.52p 2.70p 2.42p 2.61p 780426
21/08/2018 2.94p 2.94p 2.52p 2.61p 324383
20/08/2018 2.52p 2.78p 2.50p 2.73p 396187
17/08/2018 2.52p 2.73p 2.52p 2.73p 68055
16/08/2018 2.84p 2.90p 2.53p 2.73p 145185
15/08/2018 2.96p 2.96p 2.52p 2.74p 85528
14/08/2018 2.69p 2.81p 2.60p 2.73p 381665
13/08/2018 2.96p 2.96p 2.65p 2.79p 583909
10/08/2018 2.86p 2.90p 2.54p 2.80p 2091912
09/08/2018 2.84p 3.34p 2.80p 2.85p 3305410
08/08/2018 2.42p 3.15p 2.18p 2.95p 8201232
07/08/2018 2.23p 2.27p 2.13p 2.21p 576076
06/08/2018 2.12p 2.27p 2.12p 2.21p 512444
03/08/2018 2.14p 2.40p 2.10p 2.10p 1325542
02/08/2018 2.02p 2.50p 2.02p 2.21p 1453347
01/08/2018 2.00p 2.22p 1.91p 2.11p 2166127
31/07/2018 2.04p 2.04p 1.81p 1.91p 479241
30/07/2018 2.22p 2.40p 1.83p 1.96p 3536856
27/07/2018 1.99p 2.10p 1.85p 2.07p 3201244
26/07/2018 1.94p 1.98p 1.71p 1.90p 748051
25/07/2018 1.95p 1.95p 1.74p 1.81p 207808
24/07/2018 1.81p 2.00p 1.71p 1.81p 769553
23/07/2018 2.02p 2.05p 1.98p 1.98p 321081
20/07/2018 1.92p 2.04p 1.92p 1.98p 742392
19/07/2018 2.00p 2.02p 1.90p 1.93p 1861651
18/07/2018 2.10p 2.24p 1.90p 1.93p 3584078
17/07/2018 1.69p 2.20p 1.68p 2.15p 6620357
16/07/2018 1.56p 1.65p 1.55p 1.62p 1246444
13/07/2018 1.75p 1.83p 1.60p 1.60p 1852855
12/07/2018 1.65p 2.00p 1.55p 1.80p 6300534
11/07/2018 1.55p 1.69p 1.38p 1.59p 3002295
10/07/2018 1.42p 1.50p 1.38p 1.48p 290000
09/07/2018 1.43p 1.51p 1.41p 1.48p 136237
06/07/2018 1.58p 1.62p 1.47p 1.53p 512194
05/07/2018 1.60p 1.60p 1.37p 1.50p 488689
04/07/2018 1.50p 1.63p 1.35p 1.53p 876402
03/07/2018 1.49p 1.50p 1.26p 1.43p 1705369
02/07/2018 1.27p 1.49p 1.27p 1.49p 1272665
29/06/2018 1.33p 1.41p 1.25p 1.35p 2607680
28/06/2018 1.41p 1.56p 1.34p 1.40p 997670
27/06/2018 1.40p 1.66p 1.40p 1.56p 3469164
26/06/2018 1.89p 2.00p 1.47p 1.53p 7219918
25/06/2018 1.10p 2.66p 1.01p 1.90p 21808202
22/06/2018 0.85p 0.92p 0.92p 0.92p 0
21/06/2018 0.85p 0.92p 0.92p 0.92p 0
20/06/2018 0.85p 0.92p 0.85p 0.92p 90000
19/06/2018 0.85p 0.92p 0.85p 0.92p 129484
18/06/2018 0.85p 0.92p 0.85p 0.92p 9778
15/06/2018 0.84p 0.92p 0.84p 0.92p 2025
14/06/2018 0.76p 0.92p 0.91p 0.92p 0
13/06/2018 0.76p 0.91p 0.91p 0.91p 0
12/06/2018 0.76p 1.10p 0.76p 0.91p 73514
11/06/2018 0.83p 1.02p 0.83p 1.02p 14500
08/06/2018 0.99p 1.02p 0.89p 1.02p 260000
07/06/2018 0.83p 1.02p 0.90p 1.02p 0
06/06/2018 0.83p 0.90p 0.83p 0.90p 10390
05/06/2018 0.80p 0.92p 0.80p 0.92p 189460
04/06/2018 0.83p 1.00p 0.80p 0.90p 85060
01/06/2018 0.81p 0.90p 0.90p 0.90p 1000000
31/05/2018 0.81p 0.90p 0.81p 0.90p 2023
30/05/2018 0.80p 0.90p 0.80p 0.90p 50648
29/05/2018 0.90p 0.90p 0.83p 0.83p 711422
25/05/2018 0.79p 0.90p 0.83p 0.83p 0
24/05/2018 0.79p 0.90p 0.79p 0.90p 60077
23/05/2018 0.79p 0.90p 0.79p 0.90p 100000
22/05/2018 0.79p 0.90p 0.79p 0.90p 13680
21/05/2018 0.88p 0.90p 0.82p 0.90p 0
18/05/2018 0.88p 0.88p 0.80p 0.82p 625075
17/05/2018 0.80p 0.80p 0.69p 0.74p 521720
16/05/2018 0.81p 0.87p 0.81p 0.87p 1341
15/05/2018 0.81p 0.87p 0.81p 0.87p 96482
14/05/2018 0.81p 0.87p 0.87p 0.87p 0
11/05/2018 0.81p 0.87p 0.81p 0.87p 1307
10/05/2018 0.83p 0.87p 0.83p 0.87p 204919
09/05/2018 0.82p 0.87p 0.82p 0.87p 3130
08/05/2018 0.79p 1.00p 0.79p 0.87p 636955
04/05/2018 0.79p 0.94p 0.79p 0.94p 5000
03/05/2018 0.79p 0.94p 0.94p 0.94p 0
02/05/2018 0.79p 0.94p 0.79p 0.94p 18840
01/05/2018 0.78p 0.94p 0.94p 0.94p 0
30/04/2018 0.78p 0.94p 0.78p 0.94p 25580
27/04/2018 0.85p 0.94p 0.78p 0.94p 70773
26/04/2018 0.83p 0.97p 0.83p 0.97p 803
25/04/2018 0.69p 0.94p 0.69p 0.94p 212290
24/04/2018 1.05p 0.94p 0.94p 0.94p 0
23/04/2018 1.05p 1.05p 0.77p 0.94p 72043
20/04/2018 1.05p 1.05p 0.77p 0.94p 55657
19/04/2018 1.00p 1.10p 0.80p 0.94p 921806
18/04/2018 0.68p 1.10p 0.68p 0.94p 31040
17/04/2018 0.99p 1.03p 0.99p 0.99p 0
16/04/2018 0.99p 1.03p 0.85p 1.03p 15408
13/04/2018 1.18p 1.18p 1.08p 1.08p 424659
12/04/2018 0.80p 0.88p 0.80p 0.88p 13344
11/04/2018 0.75p 0.88p 0.88p 0.88p 0
10/04/2018 0.75p 1.00p 0.75p 0.88p 592363
09/04/2018 0.83p 1.03p 0.83p 1.03p 240270
06/04/2018 0.84p 0.88p 0.84p 0.88p 12172
05/04/2018 0.92p 1.00p 0.79p 0.88p 849055
04/04/2018 0.84p 1.03p 0.84p 1.03p 14549
03/04/2018 0.92p 0.92p 0.82p 0.88p 279792
29/03/2018 0.89p 1.00p 0.83p 0.98p 665974
28/03/2018 1.00p 1.00p 0.88p 0.88p 446313
27/03/2018 0.89p 0.98p 0.89p 0.98p 49174
26/03/2018 0.89p 0.98p 0.98p 0.98p 0
23/03/2018 0.89p 0.98p 0.89p 0.98p 53625
22/03/2018 0.89p 1.00p 0.83p 0.88p 94300
21/03/2018 0.82p 0.98p 0.82p 0.98p 11715

*Close Price adjusted for both dividends and splits