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
19/08/2016 1.21p 1.21p 1.13p 1.13p 100000
18/08/2016 1.01p 1.13p 1.01p 1.13p 164624
17/08/2016 1.00p 1.07p 1.00p 1.02p 50632
16/08/2016 1.22p 1.22p 1.13p 1.13p 10000
15/08/2016 1.24p 1.13p 1.13p 1.13p 0
12/08/2016 1.24p 1.24p 0.98p 1.13p 261304
11/08/2016 1.20p 1.20p 1.06p 1.06p 307
10/08/2016 1.15p 1.13p 1.06p 1.13p 0
09/08/2016 1.15p 1.15p 0.95p 1.06p 254485
08/08/2016 1.15p 1.16p 1.15p 1.16p 215669
05/08/2016 1.11p 1.15p 0.98p 1.15p 125779
04/08/2016 1.06p 1.13p 1.06p 1.13p 30245
03/08/2016 0.99p 1.03p 0.98p 1.03p 18660
02/08/2016 1.05p 1.05p 1.03p 1.05p 1103510
01/08/2016 0.99p 1.10p 1.05p 1.05p 0
29/07/2016 0.99p 1.10p 0.99p 1.10p 15000
28/07/2016 1.10p 1.10p 0.98p 1.05p 41905
27/07/2016 0.99p 1.05p 0.99p 1.05p 41859
26/07/2016 0.98p 1.17p 0.97p 1.05p 226429
25/07/2016 0.96p 1.02p 0.96p 1.02p 695905
22/07/2016 1.06p 1.12p 1.02p 1.03p 609583
21/07/2016 1.07p 1.16p 1.06p 1.13p 284151
20/07/2016 1.05p 1.15p 1.05p 1.08p 82079
19/07/2016 1.03p 1.11p 1.03p 1.11p 446807
18/07/2016 1.04p 1.08p 1.00p 1.06p 1228599
15/07/2016 1.04p 1.12p 1.12p 1.12p 0
14/07/2016 1.04p 1.12p 1.04p 1.12p 82820
13/07/2016 1.04p 1.12p 1.04p 1.12p 232598
12/07/2016 1.05p 1.12p 1.05p 1.12p 62847
11/07/2016 1.05p 1.12p 1.05p 1.12p 474782
08/07/2016 1.08p 1.12p 1.05p 1.12p 66435
07/07/2016 1.02p 1.11p 1.02p 1.11p 27202
06/07/2016 1.05p 1.23p 1.01p 1.09p 1201326
05/07/2016 1.07p 1.21p 1.07p 1.21p 39750
04/07/2016 1.07p 1.21p 1.07p 1.21p 144050
01/07/2016 1.06p 1.21p 1.06p 1.21p 200000
30/06/2016 1.09p 1.13p 1.04p 1.13p 524247
29/06/2016 1.08p 1.22p 1.08p 1.22p 188958
28/06/2016 1.12p 1.21p 1.12p 1.21p 158839
27/06/2016 1.13p 1.19p 1.12p 1.19p 201921
24/06/2016 1.01p 1.07p 0.99p 1.06p 1261617
23/06/2016 1.08p 1.10p 1.08p 1.08p 51836
22/06/2016 1.10p 1.24p 1.10p 1.10p 625298
21/06/2016 1.23p 1.23p 1.07p 1.13p 3397
20/06/2016 1.07p 1.13p 1.07p 1.13p 16963
17/06/2016 1.08p 1.18p 1.08p 1.13p 37685
16/06/2016 1.08p 1.08p 1.04p 1.07p 257103
15/06/2016 1.05p 1.12p 1.03p 1.12p 602543
14/06/2016 1.06p 1.06p 1.03p 1.06p 902285
13/06/2016 1.07p 1.12p 1.03p 1.12p 1108490
10/06/2016 1.08p 1.15p 1.08p 1.15p 1398641
09/06/2016 1.05p 1.11p 1.05p 1.11p 122525
08/06/2016 1.06p 1.13p 1.06p 1.13p 29620
07/06/2016 1.05p 1.11p 1.05p 1.11p 307164
06/06/2016 1.06p 1.13p 1.06p 1.13p 13222
03/06/2016 1.05p 1.15p 1.05p 1.13p 559580
02/06/2016 1.02p 1.08p 1.02p 1.03p 913332
01/06/2016 1.11p 1.11p 1.08p 1.08p 88993
31/05/2016 1.05p 1.14p 1.05p 1.14p 100000
27/05/2016 1.11p 1.21p 1.11p 1.17p 111404
26/05/2016 1.15p 1.15p 1.10p 1.13p 436279
25/05/2016 1.11p 1.24p 1.11p 1.24p 87500
24/05/2016 1.15p 1.27p 1.15p 1.27p 207957
23/05/2016 1.24p 1.27p 1.15p 1.27p 31612
20/05/2016 1.15p 1.27p 1.15p 1.27p 37654
19/05/2016 1.21p 1.27p 1.27p 1.27p 0
18/05/2016 1.21p 1.27p 1.15p 1.27p 277851
17/05/2016 1.21p 1.27p 1.21p 1.27p 148113
16/05/2016 1.37p 1.37p 1.24p 1.29p 277603
13/05/2016 1.22p 1.29p 1.20p 1.29p 758002
12/05/2016 1.24p 1.30p 1.24p 1.30p 79531
11/05/2016 1.22p 1.37p 1.22p 1.30p 614195
10/05/2016 1.25p 1.35p 1.24p 1.30p 433537
09/05/2016 1.22p 1.30p 1.22p 1.30p 683260
06/05/2016 1.36p 1.36p 1.26p 1.30p 176805
05/05/2016 1.30p 1.36p 1.25p 1.30p 492142
04/05/2016 1.21p 1.35p 1.21p 1.30p 362565
03/05/2016 1.34p 1.34p 1.22p 1.30p 330056
29/04/2016 1.38p 1.38p 1.27p 1.31p 436189
28/04/2016 1.26p 1.27p 1.23p 1.24p 2242296
27/04/2016 1.28p 1.36p 1.28p 1.33p 344508
26/04/2016 1.31p 1.34p 1.28p 1.34p 3048027
25/04/2016 1.52p 1.52p 1.31p 1.45p 195048
22/04/2016 1.36p 1.65p 1.29p 1.44p 7092317
21/04/2016 1.22p 1.31p 1.19p 1.19p 2541271
20/04/2016 1.38p 1.39p 1.15p 1.18p 1227309
19/04/2016 1.23p 1.26p 1.03p 1.20p 3806006
18/04/2016 1.25p 1.28p 1.15p 1.21p 708083
15/04/2016 1.17p 1.20p 1.17p 1.17p 353186
14/04/2016 1.17p 1.21p 1.21p 1.21p 0
13/04/2016 1.17p 1.25p 1.17p 1.21p 624471
12/04/2016 1.15p 1.22p 1.15p 1.15p 534759
11/04/2016 1.26p 1.31p 1.13p 1.19p 1002026
08/04/2016 1.12p 1.20p 1.10p 1.17p 2137439
07/04/2016 1.12p 1.13p 1.11p 1.13p 1812627
06/04/2016 1.23p 1.23p 1.09p 1.09p 2110337
05/04/2016 1.20p 1.21p 1.05p 1.18p 1197581
04/04/2016 1.27p 1.27p 1.01p 1.16p 1257512
01/04/2016 1.22p 1.23p 1.02p 1.19p 2824817
31/03/2016 1.16p 1.17p 1.05p 1.17p 2320910
30/03/2016 1.18p 1.19p 1.11p 1.16p 1978603
29/03/2016 1.18p 1.27p 1.18p 1.23p 996093
24/03/2016 1.17p 1.23p 1.17p 1.23p 279967
23/03/2016 1.20p 1.23p 1.17p 1.23p 878805
22/03/2016 1.20p 1.25p 1.18p 1.23p 305104
21/03/2016 1.20p 1.28p 1.16p 1.28p 1028169
18/03/2016 1.17p 1.25p 1.17p 1.21p 290738
17/03/2016 1.16p 1.33p 1.14p 1.33p 682155
16/03/2016 1.16p 1.20p 1.16p 1.18p 217472
15/03/2016 1.23p 1.23p 1.16p 1.20p 328702
14/03/2016 1.15p 1.23p 1.15p 1.23p 668391
11/03/2016 1.18p 1.23p 1.15p 1.20p 526914
10/03/2016 1.15p 1.29p 1.07p 1.23p 1289379
09/03/2016 1.08p 1.30p 1.08p 1.22p 239213
08/03/2016 1.15p 1.23p 1.15p 1.15p 277999
07/03/2016 1.15p 1.23p 1.09p 1.23p 1131101
04/03/2016 1.08p 1.17p 1.05p 1.14p 2608817
03/03/2016 1.11p 1.19p 1.04p 1.12p 1687922
02/03/2016 1.05p 1.11p 1.00p 1.11p 372965
01/03/2016 1.06p 1.23p 0.95p 1.02p 3362950
29/02/2016 0.94p 1.06p 0.94p 0.97p 850746
26/02/2016 0.98p 1.04p 0.94p 1.01p 1024923
25/02/2016 0.89p 1.01p 0.89p 0.99p 140764
24/02/2016 0.94p 0.97p 0.92p 0.96p 733235
23/02/2016 0.94p 0.96p 0.94p 0.95p 7818
22/02/2016 0.88p 0.96p 0.86p 0.96p 64047
19/02/2016 0.90p 0.95p 0.81p 0.95p 1039450
18/02/2016 0.86p 0.89p 0.86p 0.88p 802860
17/02/2016 0.88p 0.90p 0.88p 0.90p 583094
16/02/2016 0.87p 0.92p 0.87p 0.88p 2162786
15/02/2016 0.90p 0.92p 0.87p 0.90p 1234059
12/02/2016 0.87p 0.90p 0.85p 0.90p 1903000
11/02/2016 0.88p 0.91p 0.87p 0.91p 990030
10/02/2016 0.86p 0.91p 0.86p 0.91p 149394
09/02/2016 0.94p 0.93p 0.88p 0.88p 0
08/02/2016 0.94p 0.95p 0.82p 0.93p 3184497
05/02/2016 0.92p 0.95p 0.92p 0.95p 2660
04/02/2016 0.90p 0.95p 0.90p 0.94p 171265
03/02/2016 0.91p 0.94p 0.88p 0.94p 640792
02/02/2016 0.89p 0.95p 0.85p 0.94p 1236195
01/02/2016 0.90p 0.93p 0.84p 0.91p 629332
29/01/2016 0.87p 0.93p 0.87p 0.92p 1076558
28/01/2016 0.85p 0.91p 0.85p 0.91p 125000
27/01/2016 0.84p 0.95p 0.84p 0.94p 164006
26/01/2016 0.87p 0.89p 0.85p 0.89p 304068
25/01/2016 0.75p 0.87p 0.75p 0.85p 35437
22/01/2016 0.96p 0.96p 0.89p 0.89p 106352
21/01/2016 0.84p 0.92p 0.84p 0.92p 287339
20/01/2016 0.85p 0.92p 0.85p 0.92p 1662510
19/01/2016 0.90p 0.91p 0.87p 0.89p 2886637
18/01/2016 0.84p 0.93p 0.84p 0.91p 295298
15/01/2016 0.85p 0.93p 0.82p 0.93p 1110599
14/01/2016 0.90p 0.91p 0.86p 0.91p 519094
13/01/2016 0.87p 0.94p 0.87p 0.88p 1156696
12/01/2016 0.90p 0.93p 0.86p 0.86p 2698976
11/01/2016 0.89p 0.97p 0.88p 0.91p 320132
08/01/2016 0.97p 0.97p 0.95p 0.97p 153467
07/01/2016 0.90p 0.97p 0.88p 0.97p 3934750
06/01/2016 0.94p 0.99p 0.94p 0.97p 376870
05/01/2016 0.92p 0.97p 0.87p 0.95p 7579965
04/01/2016 0.95p 0.95p 0.90p 0.91p 1400733
31/12/2015 0.92p 0.96p 0.92p 0.95p 711225
30/12/2015 0.93p 0.95p 0.90p 0.94p 2935597
29/12/2015 0.95p 0.96p 0.92p 0.94p 881915
24/12/2015 0.95p 0.95p 0.90p 0.90p 1583075
23/12/2015 0.90p 1.13p 0.81p 1.03p 2723830
22/12/2015 0.86p 0.95p 0.86p 0.90p 1724348
21/12/2015 0.96p 1.09p 0.96p 1.09p 298921
18/12/2015 1.11p 1.11p 0.96p 1.03p 51235
17/12/2015 0.98p 0.98p 0.85p 0.96p 1127442
16/12/2015 0.95p 1.02p 0.95p 1.02p 250910
15/12/2015 1.00p 1.01p 0.95p 0.99p 2147850
14/12/2015 0.98p 1.05p 0.98p 1.02p 1072754
11/12/2015 1.00p 1.00p 0.96p 0.98p 1050843
10/12/2015 1.02p 1.08p 1.01p 1.08p 7921685
09/12/2015 1.02p 1.06p 1.02p 1.06p 27041
08/12/2015 1.01p 1.02p 1.01p 1.01p 2643622
07/12/2015 1.02p 1.11p 1.02p 1.11p 61273
04/12/2015 1.03p 1.11p 1.03p 1.10p 973259
03/12/2015 1.02p 1.02p 1.00p 1.01p 2524712
02/12/2015 1.02p 1.06p 1.01p 1.06p 1425339
01/12/2015 0.98p 1.04p 0.98p 1.04p 275001
30/11/2015 1.05p 1.13p 1.04p 1.13p 109393
27/11/2015 1.00p 1.04p 0.98p 1.04p 2401283
26/11/2015 0.96p 0.98p 0.95p 0.98p 1268095
25/11/2015 0.96p 0.98p 0.94p 0.98p 1325466
24/11/2015 0.96p 0.98p 0.96p 0.98p 13592
23/11/2015 0.95p 0.98p 0.95p 0.98p 279851
20/11/2015 0.96p 0.98p 0.96p 0.98p 100599
19/11/2015 0.95p 0.98p 0.95p 0.98p 484703
18/11/2015 1.00p 1.00p 0.95p 0.98p 1201691
17/11/2015 0.89p 0.97p 0.89p 0.97p 1211089
16/11/2015 0.92p 0.94p 0.91p 0.93p 10836295
13/11/2015 0.89p 0.92p 0.89p 0.92p 1853125
12/11/2015 0.94p 0.94p 0.89p 0.93p 2058881
11/11/2015 0.91p 0.94p 0.90p 0.93p 1297577
10/11/2015 0.95p 0.97p 0.92p 0.93p 3650000
09/11/2015 0.92p 0.98p 0.92p 0.97p 862377
06/11/2015 0.95p 0.98p 0.95p 0.96p 739991
05/11/2015 0.95p 1.02p 0.95p 0.97p 1602223

*Close Price adjusted for both dividends and splits