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
04/11/2015 0.98p 0.99p 0.97p 0.97p 1070000
03/11/2015 0.95p 1.03p 0.95p 1.03p 390219
02/11/2015 1.04p 1.04p 0.95p 1.03p 315752
30/10/2015 1.04p 1.04p 0.95p 1.03p 514526
29/10/2015 0.95p 1.04p 0.95p 1.03p 62238
28/10/2015 0.95p 1.05p 0.95p 1.04p 1107483
27/10/2015 0.95p 1.04p 0.95p 1.04p 769984
26/10/2015 0.99p 1.04p 0.99p 1.04p 130000
23/10/2015 0.95p 1.05p 0.95p 1.04p 509630
22/10/2015 1.05p 1.05p 0.96p 1.02p 236686
21/10/2015 0.95p 1.04p 0.95p 1.01p 1253798
20/10/2015 1.08p 1.08p 1.00p 1.04p 1084946
19/10/2015 1.00p 1.10p 1.00p 1.07p 1237343
16/10/2015 1.00p 1.03p 0.96p 1.02p 3297007
15/10/2015 0.97p 0.97p 0.92p 0.96p 2546572
14/10/2015 1.00p 1.00p 0.96p 0.98p 863392
13/10/2015 1.00p 1.05p 0.89p 1.03p 4533414
12/10/2015 1.00p 1.03p 1.00p 1.03p 1118241
09/10/2015 1.05p 1.08p 1.05p 1.07p 655505
08/10/2015 1.03p 1.05p 1.00p 1.05p 426715
07/10/2015 1.00p 1.08p 1.00p 1.03p 780872
06/10/2015 1.05p 1.12p 1.00p 1.06p 2726001
05/10/2015 1.08p 1.12p 1.05p 1.10p 451294
02/10/2015 1.06p 1.14p 1.06p 1.10p 222739
01/10/2015 1.15p 1.30p 1.10p 1.10p 1810046
30/09/2015 1.02p 1.08p 1.02p 1.08p 1225844
29/09/2015 1.06p 1.08p 1.04p 1.08p 725510
28/09/2015 1.05p 1.13p 1.04p 1.08p 818208
25/09/2015 1.10p 1.30p 1.06p 1.10p 1197421
24/09/2015 1.10p 1.15p 1.05p 1.10p 4246209
23/09/2015 1.18p 1.18p 1.09p 1.18p 699603
22/09/2015 1.07p 1.19p 1.07p 1.15p 1141795
21/09/2015 1.25p 1.35p 1.18p 1.18p 4635387
18/09/2015 1.20p 1.40p 1.18p 1.33p 11838018
17/09/2015 1.06p 1.17p 1.05p 1.16p 2659277
16/09/2015 1.00p 1.10p 0.97p 1.05p 16513371
15/09/2015 0.99p 1.10p 0.99p 1.08p 5176649
14/09/2015 0.93p 1.10p 0.92p 1.07p 10218888
11/09/2015 0.97p 1.00p 0.94p 1.00p 8367618
10/09/2015 0.99p 1.01p 0.97p 0.99p 4070989
09/09/2015 1.00p 1.03p 0.95p 1.01p 7434516
08/09/2015 1.00p 1.03p 1.00p 1.03p 924974
07/09/2015 1.01p 1.07p 1.01p 1.03p 389421
04/09/2015 1.02p 1.07p 0.99p 1.07p 1555042
03/09/2015 1.00p 1.03p 0.95p 1.03p 8191576
02/09/2015 1.01p 1.03p 0.96p 1.03p 2010374
01/09/2015 0.96p 1.07p 0.93p 1.02p 4921011
28/08/2015 1.00p 1.08p 0.96p 1.07p 6905499
27/08/2015 0.96p 1.16p 0.95p 1.01p 4609427
26/08/2015 0.97p 0.98p 0.93p 0.96p 2386696
25/08/2015 0.93p 1.03p 0.88p 0.98p 7301536
24/08/2015 0.90p 0.96p 0.88p 0.95p 11262248
21/08/2015 1.00p 1.06p 0.96p 1.02p 9127097
20/08/2015 1.00p 1.20p 0.90p 1.03p 18824550
19/08/2015 1.18p 1.22p 1.04p 1.07p 8311225
18/08/2015 1.05p 1.21p 0.91p 1.18p 26189664
17/08/2015 1.45p 2.50p 1.15p 1.15p 56680292
14/08/2015 3.15p 4.02p 2.93p 3.25p 18120024
13/08/2015 3.00p 3.15p 2.95p 3.08p 5214639
12/08/2015 3.15p 3.25p 2.98p 2.98p 3688937
11/08/2015 3.10p 3.70p 2.90p 3.33p 11945003
10/08/2015 3.30p 3.77p 3.22p 3.30p 6492145
07/08/2015 3.57p 3.75p 3.41p 3.48p 4403014
06/08/2015 3.30p 3.85p 3.25p 3.73p 8169611
05/08/2015 3.25p 3.40p 3.03p 3.25p 10728362
04/08/2015 3.55p 3.84p 3.40p 3.45p 9371526
03/08/2015 3.95p 4.38p 3.44p 3.90p 10177791
31/07/2015 4.48p 4.67p 4.05p 4.20p 9488760
30/07/2015 4.70p 4.77p 4.41p 4.61p 4671957
29/07/2015 4.60p 4.80p 4.50p 4.68p 5917302
28/07/2015 4.80p 4.80p 4.60p 4.60p 4082152
27/07/2015 4.70p 4.92p 4.64p 4.70p 3478508
24/07/2015 4.60p 5.02p 4.60p 4.86p 8120053
23/07/2015 4.80p 4.87p 4.72p 4.80p 2304801
22/07/2015 4.72p 4.90p 4.66p 4.81p 1245300
21/07/2015 4.86p 4.89p 4.68p 4.75p 1277669
20/07/2015 4.86p 4.95p 4.60p 4.85p 2418836
17/07/2015 5.09p 5.18p 4.80p 4.81p 9780277
16/07/2015 5.03p 5.03p 4.57p 5.03p 4065956
15/07/2015 4.80p 5.10p 4.66p 4.90p 1365225
14/07/2015 4.75p 4.91p 4.64p 4.81p 833046
13/07/2015 4.75p 5.28p 4.60p 4.85p 5446427
10/07/2015 4.86p 5.05p 4.70p 4.83p 3719165
09/07/2015 4.80p 4.93p 4.70p 4.76p 2790843
08/07/2015 4.90p 5.15p 4.77p 4.90p 7245146
07/07/2015 5.05p 5.38p 4.80p 4.88p 4047053
06/07/2015 5.00p 5.34p 4.90p 5.25p 6372137
03/07/2015 5.00p 5.30p 4.80p 4.98p 4316320
02/07/2015 4.95p 5.21p 4.75p 4.75p 3645368
01/07/2015 5.10p 5.30p 4.80p 5.05p 3811101
30/06/2015 5.00p 5.45p 4.71p 5.15p 4358791
29/06/2015 4.75p 5.23p 4.40p 5.20p 7565062
26/06/2015 4.83p 5.15p 4.82p 5.15p 6660107
25/06/2015 4.35p 4.85p 4.00p 4.80p 15361596
24/06/2015 4.85p 5.13p 4.75p 4.87p 2677969
23/06/2015 5.05p 5.50p 4.95p 5.00p 4385709
22/06/2015 4.80p 5.15p 4.73p 5.08p 4154579
19/06/2015 4.82p 4.97p 4.60p 4.97p 4068245
18/06/2015 5.00p 5.10p 4.70p 4.80p 3472221
17/06/2015 4.60p 5.39p 4.60p 5.28p 2384441
16/06/2015 5.00p 5.54p 4.75p 5.25p 8160585
15/06/2015 5.00p 5.00p 4.63p 4.67p 2080750
12/06/2015 4.75p 4.85p 4.25p 4.75p 1825930
11/06/2015 4.75p 4.97p 4.45p 4.78p 5416511
10/06/2015 4.85p 5.37p 4.65p 5.05p 9938914
09/06/2015 4.60p 4.75p 4.16p 4.48p 9178044
08/06/2015 4.00p 4.70p 3.85p 4.32p 12487834
05/06/2015 3.70p 3.82p 3.35p 3.65p 1985491
04/06/2015 3.79p 3.79p 3.40p 3.40p 458148
03/06/2015 3.75p 3.79p 3.33p 3.70p 971419
02/06/2015 3.36p 3.55p 3.11p 3.38p 1292786
01/06/2015 3.53p 3.53p 3.30p 3.48p 329609
29/05/2015 3.59p 3.60p 3.30p 3.37p 1099674
28/05/2015 3.27p 3.58p 3.27p 3.47p 684943
27/05/2015 3.60p 3.60p 3.23p 3.35p 578303
26/05/2015 3.23p 3.58p 3.22p 3.35p 659855
22/05/2015 3.50p 3.50p 3.15p 3.25p 403308
21/05/2015 3.25p 3.60p 3.15p 3.15p 1420538
20/05/2015 3.40p 3.47p 3.20p 3.20p 1509461
19/05/2015 3.37p 3.46p 3.22p 3.40p 477585
18/05/2015 3.49p 3.50p 3.15p 3.31p 2856673
15/05/2015 3.50p 3.57p 3.39p 3.47p 1659650
14/05/2015 3.49p 3.59p 3.32p 3.53p 2747312
13/05/2015 3.60p 3.70p 3.46p 3.55p 4576232
12/05/2015 3.75p 3.90p 3.53p 3.63p 5709682
11/05/2015 3.60p 3.92p 3.20p 3.62p 3843556
08/05/2015 3.20p 3.74p 3.08p 3.25p 3846176
07/05/2015 3.35p 3.60p 3.20p 3.43p 4520198
06/05/2015 3.50p 3.60p 3.17p 3.23p 8149359
05/05/2015 2.70p 4.00p 2.60p 3.53p 18338562
01/05/2015 2.63p 2.64p 2.25p 2.45p 1165996
30/04/2015 2.50p 2.50p 2.30p 2.43p 492601
29/04/2015 2.29p 2.50p 2.20p 2.30p 1378912
28/04/2015 2.30p 2.58p 2.30p 2.40p 237611
27/04/2015 2.23p 2.41p 2.11p 2.30p 752590
24/04/2015 2.45p 2.45p 2.12p 2.30p 888871
23/04/2015 2.50p 2.59p 2.23p 2.38p 884869
22/04/2015 2.50p 2.50p 2.12p 2.30p 323752
21/04/2015 2.40p 2.68p 2.20p 2.36p 1295849
20/04/2015 2.35p 2.65p 2.30p 2.30p 467695
17/04/2015 2.50p 2.69p 2.20p 2.50p 719025
16/04/2015 2.35p 2.50p 2.10p 2.38p 1264524
15/04/2015 2.10p 2.33p 2.10p 2.25p 394610
14/04/2015 2.19p 2.50p 1.83p 2.25p 2150703
13/04/2015 2.59p 2.59p 2.28p 2.45p 1224059
10/04/2015 2.28p 2.45p 2.25p 2.38p 383046
09/04/2015 2.50p 2.57p 2.21p 2.45p 525139
08/04/2015 2.28p 2.45p 2.25p 2.35p 71139
07/04/2015 2.30p 2.60p 2.21p 2.45p 171557
02/04/2015 2.30p 2.45p 2.20p 2.25p 1330051
01/04/2015 2.24p 2.45p 2.24p 2.45p 219388
31/03/2015 2.30p 2.36p 2.24p 2.30p 296313
30/03/2015 2.30p 2.38p 2.28p 2.35p 703602
27/03/2015 2.35p 2.45p 2.35p 2.45p 50455
26/03/2015 2.50p 2.54p 2.34p 2.43p 537561
25/03/2015 2.50p 2.63p 2.50p 2.63p 883243
24/03/2015 2.80p 2.80p 2.60p 2.60p 684113
23/03/2015 2.66p 2.78p 2.45p 2.65p 184502
20/03/2015 2.50p 2.61p 2.27p 2.45p 590354
19/03/2015 2.22p 2.35p 2.34p 2.34p 0
18/03/2015 2.22p 2.40p 2.22p 2.35p 671958
17/03/2015 2.20p 2.40p 2.17p 2.34p 360345
16/03/2015 2.35p 2.58p 2.25p 2.35p 484678
13/03/2015 2.60p 2.89p 2.50p 2.58p 1607855
12/03/2015 2.80p 3.00p 2.69p 2.83p 1816957
11/03/2015 2.50p 2.70p 2.24p 2.65p 2018383
10/03/2015 2.18p 2.33p 2.18p 2.28p 160259
09/03/2015 2.20p 2.35p 2.20p 2.20p 2622733
06/03/2015 2.25p 2.40p 2.20p 2.30p 2211344
05/03/2015 2.60p 2.60p 2.27p 2.38p 1081145
04/03/2015 2.50p 2.50p 2.28p 2.35p 1154025
03/03/2015 2.50p 2.69p 2.42p 2.45p 3468193
02/03/2015 3.00p 3.20p 2.45p 2.68p 5503464
27/02/2015 1.90p 2.20p 1.90p 2.20p 881299
26/02/2015 1.91p 1.95p 1.91p 1.95p 62740
25/02/2015 1.95p 2.09p 1.90p 1.95p 680536
24/02/2015 1.93p 2.15p 1.88p 2.00p 174105
23/02/2015 2.21p 2.25p 1.96p 2.23p 299502
20/02/2015 2.30p 2.39p 2.11p 2.25p 714185
19/02/2015 2.20p 2.32p 1.95p 2.20p 1366302
18/02/2015 1.80p 2.03p 1.80p 2.00p 737233
17/02/2015 1.90p 2.03p 1.85p 1.93p 1430635
16/02/2015 1.65p 2.22p 1.58p 1.96p 7452422
13/02/2015 1.36p 1.50p 1.36p 1.40p 359392
12/02/2015 1.35p 1.43p 1.35p 1.43p 6814
11/02/2015 1.35p 1.43p 1.43p 1.43p 0
10/02/2015 1.35p 1.43p 1.35p 1.43p 83394
09/02/2015 1.49p 1.49p 1.35p 1.35p 117500
06/02/2015 1.58p 1.58p 1.43p 1.43p 123381
05/02/2015 1.26p 1.48p 1.43p 1.43p 0
04/02/2015 1.26p 1.60p 1.26p 1.48p 798801
03/02/2015 1.31p 1.50p 1.29p 1.40p 489221
02/02/2015 1.30p 1.50p 1.29p 1.50p 593186
30/01/2015 1.29p 1.58p 1.29p 1.43p 392027
29/01/2015 1.75p 1.75p 1.25p 1.30p 3798871
28/01/2015 1.65p 1.90p 1.65p 1.88p 353890
27/01/2015 2.00p 2.00p 1.67p 1.73p 523008
26/01/2015 1.70p 1.78p 1.67p 1.73p 651869
23/01/2015 1.75p 1.75p 1.70p 1.70p 176932
22/01/2015 1.84p 1.84p 1.73p 1.83p 21215

*Close Price adjusted for both dividends and splits