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
20/03/2018 0.85p 0.98p 0.82p 0.98p 492429
19/03/2018 0.90p 0.98p 0.98p 0.98p 0
16/03/2018 0.90p 0.98p 0.90p 0.98p 9192
15/03/2018 1.15p 0.98p 0.98p 0.98p 0
14/03/2018 1.15p 1.15p 0.90p 0.98p 5722
13/03/2018 0.90p 0.98p 0.98p 0.98p 0
12/03/2018 0.90p 0.98p 0.90p 0.98p 1000
09/03/2018 0.95p 0.98p 0.98p 0.98p 0
08/03/2018 0.95p 0.98p 0.95p 0.98p 20747
07/03/2018 1.10p 1.00p 0.98p 0.98p 0
06/03/2018 1.10p 1.10p 0.92p 1.00p 804894
05/03/2018 0.76p 0.98p 0.76p 0.98p 12500
02/03/2018 0.90p 0.98p 0.89p 0.98p 55132
01/03/2018 0.90p 0.98p 0.90p 0.98p 1576
28/02/2018 1.13p 1.15p 0.89p 0.98p 318633
27/02/2018 1.15p 1.11p 0.98p 1.11p 0
26/02/2018 1.15p 1.18p 0.89p 0.98p 339137
23/02/2018 1.01p 1.11p 1.01p 1.11p 10000
22/02/2018 1.12p 1.19p 0.98p 0.98p 625284
21/02/2018 1.00p 1.09p 1.00p 1.09p 38335
20/02/2018 0.87p 0.95p 0.87p 0.95p 4778
19/02/2018 1.00p 1.15p 1.15p 1.15p 0
16/02/2018 1.00p 1.15p 1.00p 1.15p 9785
15/02/2018 1.05p 1.15p 1.05p 1.15p 10885
14/02/2018 1.05p 1.15p 1.05p 1.15p 35732
13/02/2018 1.05p 1.16p 1.05p 1.16p 5350
12/02/2018 1.10p 1.28p 1.10p 1.10p 17728
09/02/2018 1.06p 1.15p 1.06p 1.15p 2382
08/02/2018 1.06p 1.15p 1.06p 1.15p 249889
07/02/2018 1.23p 1.23p 1.15p 1.15p 242934
06/02/2018 1.03p 1.16p 1.00p 1.13p 1454497
05/02/2018 1.09p 1.09p 1.05p 1.09p 241668
02/02/2018 1.09p 1.09p 1.09p 1.09p 40709
01/02/2018 1.09p 1.26p 1.09p 1.26p 100000
31/01/2018 1.09p 1.26p 1.13p 1.26p 0
30/01/2018 1.09p 1.15p 1.05p 1.13p 715204
29/01/2018 1.09p 1.25p 1.09p 1.25p 11316
26/01/2018 1.09p 1.25p 1.09p 1.25p 5000
25/01/2018 1.10p 1.25p 1.03p 1.25p 154513
24/01/2018 1.03p 1.10p 1.03p 1.05p 243192
23/01/2018 1.10p 1.25p 1.09p 1.25p 82930
22/01/2018 1.09p 1.13p 1.09p 1.13p 206171
19/01/2018 1.09p 1.25p 1.25p 1.25p 0
18/01/2018 1.09p 1.25p 1.09p 1.25p 4740
17/01/2018 1.20p 1.25p 1.20p 1.25p 101750
16/01/2018 1.20p 1.35p 1.20p 1.35p 402733
15/01/2018 1.25p 1.25p 1.09p 1.25p 469628
12/01/2018 1.25p 1.30p 1.09p 1.25p 708489
11/01/2018 1.25p 1.38p 1.25p 1.38p 22992
10/01/2018 1.25p 1.44p 1.25p 1.38p 122570
09/01/2018 1.25p 1.38p 1.25p 1.38p 92629
08/01/2018 1.25p 1.37p 1.25p 1.37p 590010
05/01/2018 1.25p 1.38p 1.25p 1.38p 49988
04/01/2018 1.25p 1.49p 1.25p 1.38p 105672
03/01/2018 1.25p 1.30p 1.06p 1.13p 592589
02/01/2018 1.25p 1.49p 1.25p 1.38p 201480
29/12/2017 1.25p 1.38p 1.25p 1.38p 110000
28/12/2017 1.26p 1.38p 1.25p 1.38p 604235
27/12/2017 1.20p 1.28p 1.20p 1.25p 35540
22/12/2017 1.26p 1.27p 1.09p 1.18p 664669
21/12/2017 1.16p 1.33p 1.16p 1.33p 1514
20/12/2017 1.35p 1.50p 1.21p 1.30p 418292
19/12/2017 1.18p 1.29p 1.18p 1.29p 762108
18/12/2017 1.13p 1.19p 1.09p 1.14p 1313582
15/12/2017 1.21p 1.21p 1.04p 1.05p 1246252
14/12/2017 1.21p 1.24p 1.20p 1.23p 686035
13/12/2017 1.37p 1.37p 1.25p 1.25p 650
12/12/2017 1.11p 1.25p 1.11p 1.25p 5402
11/12/2017 1.24p 1.24p 1.11p 1.13p 153923
08/12/2017 1.11p 1.25p 1.11p 1.25p 4214
07/12/2017 1.10p 1.37p 1.10p 1.25p 618496
06/12/2017 1.38p 1.38p 1.10p 1.25p 95984
05/12/2017 1.11p 1.25p 1.11p 1.25p 51382
04/12/2017 1.20p 1.25p 1.11p 1.25p 215119
01/12/2017 1.01p 1.22p 1.01p 1.13p 364673
30/11/2017 1.13p 1.25p 1.10p 1.25p 299833
29/11/2017 1.13p 1.25p 1.13p 1.25p 32144
28/11/2017 1.13p 1.25p 1.13p 1.25p 5852
27/11/2017 1.13p 1.25p 1.13p 1.25p 77893
24/11/2017 1.40p 1.40p 1.25p 1.25p 13861
23/11/2017 1.39p 1.39p 1.13p 1.30p 133104
22/11/2017 1.15p 1.39p 1.13p 1.25p 1444279
21/11/2017 1.13p 1.25p 1.13p 1.25p 20000
20/11/2017 1.39p 1.49p 1.00p 1.30p 880376
17/11/2017 1.15p 1.28p 1.15p 1.28p 438351
16/11/2017 1.22p 1.28p 1.22p 1.28p 1000000
15/11/2017 1.15p 1.25p 1.16p 1.16p 0
14/11/2017 1.15p 1.25p 1.09p 1.25p 51567
13/11/2017 1.15p 1.40p 1.12p 1.25p 171031
10/11/2017 1.15p 1.15p 1.08p 1.15p 1458050
09/11/2017 1.14p 1.15p 1.08p 1.08p 293962
08/11/2017 1.12p 1.26p 1.11p 1.18p 164708
07/11/2017 1.12p 1.30p 1.07p 1.20p 2489768
06/11/2017 1.20p 1.22p 1.20p 1.20p 312745
03/11/2017 1.20p 1.35p 1.19p 1.35p 875440
02/11/2017 1.20p 1.35p 1.20p 1.35p 795381
01/11/2017 1.20p 1.34p 1.13p 1.18p 2112284
31/10/2017 1.10p 1.37p 1.10p 1.20p 7837328
30/10/2017 1.09p 1.25p 1.02p 1.13p 1491341
27/10/2017 1.09p 1.10p 0.95p 1.10p 1128609
26/10/2017 1.05p 1.12p 1.02p 1.12p 2510062
25/10/2017 1.00p 1.06p 1.00p 1.06p 0
24/10/2017 1.00p 1.05p 0.98p 1.00p 8450188
23/10/2017 0.85p 1.00p 0.85p 0.98p 3013110
20/10/2017 1.06p 1.07p 1.02p 1.02p 2715971
19/10/2017 1.10p 1.12p 1.05p 1.08p 13264535
18/10/2017 1.23p 1.30p 1.22p 1.24p 270485
17/10/2017 1.23p 1.30p 1.21p 1.28p 866098
16/10/2017 1.07p 1.23p 1.11p 1.23p 1033
13/10/2017 1.07p 1.22p 1.22p 1.22p 50000
12/10/2017 1.07p 1.22p 1.07p 1.22p 40557
11/10/2017 1.10p 1.21p 1.10p 1.21p 350000
10/10/2017 1.10p 1.23p 1.13p 1.13p 860013
09/10/2017 1.10p 1.23p 1.10p 1.23p 1575999
06/10/2017 1.12p 1.19p 1.12p 1.12p 36807
05/10/2017 1.12p 1.20p 1.19p 1.19p 276561
04/10/2017 1.12p 1.20p 1.12p 1.20p 183395
03/10/2017 1.10p 1.13p 1.11p 1.11p 0
02/10/2017 1.10p 1.13p 1.13p 1.13p 15655
29/09/2017 1.10p 1.13p 1.10p 1.13p 500000
28/09/2017 1.05p 1.15p 1.12p 1.15p 370000
27/09/2017 1.05p 1.12p 1.12p 1.12p 672547
26/09/2017 1.05p 1.20p 1.12p 1.12p 8585
25/09/2017 1.05p 1.20p 1.14p 1.20p 270413
22/09/2017 1.05p 1.14p 1.12p 1.14p 87835
21/09/2017 1.05p 1.12p 1.05p 1.12p 1597992
20/09/2017 0.90p 1.18p 1.18p 1.18p 46087
19/09/2017 0.90p 1.18p 1.18p 1.18p 105346
18/09/2017 0.90p 1.18p 0.90p 1.18p 24710
15/09/2017 1.09p 1.15p 1.10p 1.10p 157182
14/09/2017 1.09p 1.15p 1.09p 1.15p 499999
13/09/2017 1.11p 1.11p 1.01p 1.01p 165000
12/09/2017 1.02p 1.01p 0.99p 0.99p 243585
11/09/2017 1.02p 1.15p 1.01p 1.01p 93180
08/09/2017 1.02p 1.15p 1.15p 1.15p 583984
07/09/2017 1.02p 1.18p 1.15p 1.15p 13681
06/09/2017 1.02p 1.18p 1.02p 1.18p 153303
05/09/2017 1.12p 1.30p 1.23p 1.23p 526412
04/09/2017 1.12p 1.30p 1.12p 1.30p 345001
01/09/2017 1.15p 1.15p 1.15p 1.15p 445222
31/08/2017 1.15p 1.15p 1.15p 1.15p 20000
30/08/2017 1.00p 1.08p 1.08p 1.08p 6841
29/08/2017 1.00p 1.10p 1.08p 1.08p 384562
25/08/2017 1.00p 1.15p 1.10p 1.10p 171648
24/08/2017 1.00p 1.15p 1.15p 1.15p 6655
23/08/2017 1.00p 1.15p 1.00p 1.15p 30000
22/08/2017 1.15p 1.16p 1.11p 1.11p 494726
21/08/2017 1.15p 1.16p 1.16p 1.16p 217356
18/08/2017 1.15p 1.16p 1.15p 1.16p 199945
17/08/2017 1.15p 1.15p 1.09p 1.15p 1019343
16/08/2017 1.15p 1.16p 1.09p 1.09p 1028839
15/08/2017 1.15p 1.20p 1.16p 1.16p 16515
14/08/2017 1.15p 1.20p 1.16p 1.20p 133241
11/08/2017 1.15p 1.18p 1.16p 1.16p 264513
10/08/2017 1.15p 1.18p 1.18p 1.18p 238504
09/08/2017 1.15p 1.18p 1.16p 1.18p 46694
08/08/2017 1.15p 1.21p 1.16p 1.16p 1945587
07/08/2017 1.15p 1.21p 1.18p 1.21p 10000
04/08/2017 1.15p 1.20p 1.18p 1.18p 684868
03/08/2017 1.15p 1.20p 1.20p 1.20p 150000
02/08/2017 1.15p 1.20p 1.18p 1.20p 185004
01/08/2017 1.15p 1.23p 1.18p 1.18p 113937
31/07/2017 1.15p 1.23p 1.15p 1.23p 127470
28/07/2017 1.16p 1.20p 1.16p 1.16p 191842
27/07/2017 1.16p 1.20p 1.19p 1.20p 376530
26/07/2017 1.16p 1.19p 1.16p 1.19p 37733
25/07/2017 1.16p 1.20p 1.16p 1.16p 1043190
24/07/2017 1.16p 1.21p 1.20p 1.20p 298178
21/07/2017 1.16p 1.21p 1.20p 1.21p 0
20/07/2017 1.16p 1.20p 1.18p 1.20p 414231
19/07/2017 1.16p 1.26p 1.18p 1.18p 54153
18/07/2017 1.16p 1.26p 1.19p 1.26p 93618
17/07/2017 1.16p 1.19p 1.15p 1.19p 278757
14/07/2017 1.16p 1.23p 1.15p 1.15p 279159
13/07/2017 1.16p 1.23p 1.16p 1.23p 1990000
12/07/2017 1.30p 1.23p 1.23p 1.23p 21151
11/07/2017 1.30p 1.30p 1.23p 1.23p 25000
10/07/2017 1.15p 1.25p 1.23p 1.25p 1104539
07/07/2017 1.15p 1.23p 1.23p 1.23p 11609
06/07/2017 1.15p 1.23p 1.23p 1.23p 38982
05/07/2017 1.15p 1.23p 1.23p 1.23p 0
04/07/2017 1.15p 1.23p 1.23p 1.23p 7455
03/07/2017 1.15p 1.23p 1.15p 1.23p 100000
30/06/2017 1.10p 1.27p 1.22p 1.22p 102216
29/06/2017 1.10p 1.27p 1.26p 1.27p 0
28/06/2017 1.10p 1.26p 1.18p 1.26p 27000
27/06/2017 1.10p 1.20p 1.10p 1.18p 683702
26/06/2017 1.00p 1.11p 1.00p 1.11p 76000
23/06/2017 1.00p 1.15p 1.02p 1.02p 956119
22/06/2017 1.00p 1.20p 1.15p 1.15p 0
21/06/2017 1.00p 1.20p 1.20p 1.20p 0
20/06/2017 1.00p 1.20p 1.13p 1.20p 0
19/06/2017 1.00p 1.13p 1.00p 1.13p 45000
16/06/2017 1.20p 1.20p 1.00p 1.11p 1109430
15/06/2017 1.00p 1.13p 1.00p 1.13p 44809
14/06/2017 1.00p 1.05p 0.96p 1.00p 555653
13/06/2017 1.00p 1.15p 1.00p 1.15p 33555
12/06/2017 1.00p 1.15p 1.15p 1.15p 0
09/06/2017 1.00p 1.19p 1.00p 1.15p 470000
08/06/2017 1.05p 1.14p 1.05p 1.14p 954326

*Close Price adjusted for both dividends and splits