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
21/01/2015 1.76p 1.76p 1.73p 1.73p 55717
20/01/2015 1.75p 1.75p 1.60p 1.73p 48024
19/01/2015 1.77p 1.77p 1.60p 1.73p 207336
16/01/2015 1.61p 1.73p 1.61p 1.73p 60656
15/01/2015 1.61p 1.85p 1.60p 1.73p 275436
14/01/2015 1.53p 1.85p 1.53p 1.73p 272485
13/01/2015 1.51p 1.70p 1.51p 1.60p 83496
12/01/2015 1.64p 1.75p 1.60p 1.60p 102206
09/01/2015 1.85p 1.85p 1.75p 1.75p 47837
08/01/2015 1.60p 1.75p 1.60p 1.75p 92372
07/01/2015 1.86p 1.86p 1.73p 1.75p 10793
06/01/2015 1.93p 1.93p 1.56p 1.73p 64532
05/01/2015 1.70p 1.90p 1.53p 1.80p 2088321
02/01/2015 1.55p 1.56p 1.20p 1.43p 87469
31/12/2014 1.55p 1.55p 1.38p 1.38p 32449
30/12/2014 1.25p 1.38p 1.20p 1.38p 160469
29/12/2014 1.60p 1.60p 1.24p 1.38p 96818
24/12/2014 1.32p 1.35p 1.30p 1.30p 0
23/12/2014 1.32p 1.35p 1.32p 1.35p 180285
22/12/2014 1.25p 1.48p 1.23p 1.48p 617115
19/12/2014 1.19p 1.21p 1.10p 1.19p 944150
18/12/2014 1.20p 1.35p 1.20p 1.25p 150716
17/12/2014 1.25p 1.50p 1.22p 1.35p 1394533
16/12/2014 1.25p 1.35p 1.25p 1.35p 125977
15/12/2014 1.40p 1.43p 1.30p 1.38p 606999
12/12/2014 1.46p 1.60p 1.33p 1.50p 1031561
11/12/2014 1.50p 1.60p 1.38p 1.45p 311006
10/12/2014 1.53p 1.55p 1.53p 1.55p 250000
09/12/2014 1.60p 1.64p 1.45p 1.50p 143716
08/12/2014 1.94p 1.98p 1.76p 1.78p 1259587
05/12/2014 1.69p 1.85p 1.47p 1.80p 1052888
04/12/2014 1.66p 1.69p 1.43p 1.58p 300643
03/12/2014 1.50p 1.70p 1.45p 1.45p 687209
02/12/2014 1.70p 1.75p 1.60p 1.65p 1405915
01/12/2014 1.75p 1.89p 1.75p 1.78p 595478
28/11/2014 1.90p 1.95p 1.75p 1.83p 991689
27/11/2014 2.10p 2.10p 1.93p 2.08p 127748
26/11/2014 1.93p 2.15p 1.93p 2.08p 289670
25/11/2014 1.92p 2.15p 1.92p 1.98p 277289
24/11/2014 2.00p 2.54p 1.92p 1.95p 951484
21/11/2014 2.04p 2.16p 2.00p 2.10p 739036
20/11/2014 2.23p 2.23p 1.90p 2.10p 2015766
19/11/2014 2.10p 2.23p 2.03p 2.13p 849818
18/11/2014 2.00p 2.24p 2.00p 2.08p 1002237
17/11/2014 2.14p 2.40p 2.14p 2.36p 6749
14/11/2014 2.40p 2.45p 2.40p 2.40p 115000
13/11/2014 2.25p 2.54p 2.14p 2.35p 226884
12/11/2014 2.31p 2.52p 2.31p 2.48p 465163
11/11/2014 2.44p 2.48p 2.13p 2.48p 695417
10/11/2014 2.01p 2.25p 2.01p 2.13p 348651
07/11/2014 2.25p 2.25p 2.01p 2.25p 299914
06/11/2014 2.22p 2.36p 2.20p 2.36p 13242
05/11/2014 2.10p 2.50p 2.10p 2.36p 62691
04/11/2014 2.17p 2.48p 2.11p 2.36p 423224
03/11/2014 2.48p 2.48p 2.24p 2.45p 396371
31/10/2014 2.25p 2.36p 2.22p 2.30p 568811
30/10/2014 2.30p 2.36p 2.18p 2.20p 968333
29/10/2014 2.24p 2.53p 2.19p 2.41p 278598
28/10/2014 2.30p 2.41p 2.21p 2.41p 338858
27/10/2014 2.27p 2.31p 2.21p 2.31p 109808
24/10/2014 2.65p 2.65p 2.30p 2.45p 97219
23/10/2014 2.70p 2.70p 2.25p 2.41p 21347
22/10/2014 2.40p 2.42p 2.20p 2.41p 272137
21/10/2014 2.40p 2.75p 2.10p 2.43p 360276
20/10/2014 2.50p 2.74p 2.20p 2.50p 1031243
17/10/2014 2.44p 2.44p 2.15p 2.30p 271032
16/10/2014 2.14p 2.30p 2.10p 2.15p 1169614
15/10/2014 2.10p 2.33p 2.00p 2.33p 2106310
14/10/2014 2.30p 2.34p 2.25p 2.30p 867716
13/10/2014 2.35p 2.40p 2.25p 2.38p 417851
10/10/2014 2.35p 2.70p 2.30p 2.52p 1120288
09/10/2014 2.42p 2.70p 2.41p 2.50p 41805
08/10/2014 2.60p 2.70p 2.41p 2.55p 20702
07/10/2014 2.35p 2.75p 2.35p 2.55p 138002
06/10/2014 2.50p 2.76p 2.50p 2.65p 76009
03/10/2014 2.60p 2.60p 2.58p 2.58p 76579
02/10/2014 2.35p 2.75p 2.35p 2.35p 360696
01/10/2014 2.45p 2.75p 2.40p 2.48p 1930213
30/09/2014 2.76p 2.78p 2.39p 2.41p 1432240
29/09/2014 2.89p 3.46p 2.83p 2.98p 759647
26/09/2014 2.71p 3.50p 2.71p 3.03p 4992520
25/09/2014 2.70p 2.93p 2.58p 2.76p 1231982
24/09/2014 2.45p 2.83p 2.37p 2.63p 1746597
23/09/2014 2.52p 2.94p 2.42p 2.78p 432935
22/09/2014 2.59p 2.90p 2.59p 2.70p 181482
19/09/2014 2.42p 2.90p 2.42p 2.70p 223083
18/09/2014 2.42p 2.75p 2.42p 2.63p 1047337
17/09/2014 2.69p 2.73p 2.38p 2.63p 720888
16/09/2014 2.69p 2.69p 2.42p 2.60p 2207588
15/09/2014 2.50p 2.60p 2.39p 2.60p 929844
12/09/2014 2.50p 2.67p 2.49p 2.65p 2869168
11/09/2014 2.60p 2.71p 2.53p 2.68p 438012
10/09/2014 2.53p 2.88p 2.53p 2.75p 361185
09/09/2014 2.55p 2.65p 2.55p 2.58p 117341
08/09/2014 2.65p 2.68p 2.51p 2.58p 1324709
05/09/2014 2.65p 2.76p 2.50p 2.70p 1862401
04/09/2014 2.63p 2.72p 2.60p 2.68p 34403
03/09/2014 2.60p 2.76p 2.60p 2.60p 269202
02/09/2014 2.60p 2.76p 2.60p 2.70p 584071
01/09/2014 2.73p 2.80p 2.65p 2.73p 139204
29/08/2014 2.75p 3.14p 2.60p 2.70p 433213
28/08/2014 2.75p 2.75p 2.55p 2.63p 507250
27/08/2014 3.00p 3.00p 2.62p 3.00p 298129
26/08/2014 2.72p 3.23p 2.65p 2.90p 300730
22/08/2014 3.23p 3.39p 2.64p 2.65p 780752
21/08/2014 2.70p 2.96p 2.67p 2.68p 482866
20/08/2014 2.85p 3.27p 2.75p 2.80p 860928
19/08/2014 2.70p 3.00p 2.60p 2.90p 1735231
18/08/2014 2.75p 2.80p 2.52p 2.68p 2602612
15/08/2014 3.01p 3.01p 2.75p 2.90p 951329
14/08/2014 3.02p 3.15p 3.01p 3.08p 158610
13/08/2014 3.03p 3.14p 3.00p 3.14p 308249
12/08/2014 3.01p 3.10p 3.00p 3.03p 536744
11/08/2014 3.10p 3.25p 3.00p 3.25p 197911
08/08/2014 3.10p 3.10p 3.09p 3.10p 879163
07/08/2014 3.20p 3.20p 3.07p 3.13p 670500
06/08/2014 3.20p 3.47p 3.08p 3.10p 2097243
05/08/2014 3.15p 3.26p 3.11p 3.13p 1837763
04/08/2014 3.20p 3.42p 3.01p 3.18p 780648
01/08/2014 3.00p 3.20p 3.00p 3.15p 797935
31/07/2014 3.20p 3.25p 3.15p 3.20p 833993
30/07/2014 3.49p 3.49p 3.22p 3.35p 203082
29/07/2014 3.50p 3.55p 3.20p 3.55p 777213
28/07/2014 3.25p 3.75p 3.23p 3.55p 834389
25/07/2014 3.31p 3.46p 3.25p 3.38p 974904
24/07/2014 3.50p 3.55p 3.25p 3.38p 2156052
23/07/2014 3.65p 3.65p 3.50p 3.55p 226996
22/07/2014 3.50p 3.67p 3.31p 3.60p 2108009
21/07/2014 3.74p 3.74p 3.31p 3.40p 336201
18/07/2014 3.50p 3.70p 3.31p 3.58p 741803
17/07/2014 3.50p 3.70p 3.37p 3.54p 1741510
16/07/2014 3.40p 3.55p 3.33p 3.55p 1279737
15/07/2014 3.56p 3.75p 3.40p 3.50p 2211339
14/07/2014 3.66p 3.87p 3.56p 3.75p 1513653
11/07/2014 3.56p 3.78p 3.55p 3.56p 198827
10/07/2014 3.80p 3.87p 3.63p 3.78p 128741
09/07/2014 3.55p 3.86p 3.55p 3.70p 497000
08/07/2014 3.70p 3.70p 3.56p 3.66p 98049
07/07/2014 3.75p 3.96p 3.55p 3.75p 1238307
04/07/2014 4.10p 4.30p 3.55p 3.78p 1754401
03/07/2014 3.50p 4.18p 3.01p 3.85p 4141963
02/07/2014 3.25p 3.34p 3.11p 3.12p 753869
01/07/2014 3.32p 3.38p 3.31p 3.32p 962373
30/06/2014 3.30p 3.48p 3.25p 3.33p 998396
27/06/2014 3.35p 3.60p 3.35p 3.48p 344330
26/06/2014 3.60p 3.60p 3.35p 3.40p 1198411
25/06/2014 3.59p 3.60p 3.12p 3.60p 1825085
24/06/2014 3.11p 3.58p 3.11p 3.58p 387867
23/06/2014 3.21p 3.58p 3.10p 3.25p 1109965
20/06/2014 3.40p 3.60p 3.14p 3.37p 453207
19/06/2014 3.35p 3.58p 3.35p 3.43p 71831
18/06/2014 3.45p 3.50p 3.34p 3.45p 855405
17/06/2014 3.88p 3.88p 3.43p 3.43p 243498
16/06/2014 3.50p 3.69p 3.24p 3.69p 796969
13/06/2014 3.15p 3.65p 3.10p 3.50p 3139744
12/06/2014 3.30p 3.53p 3.25p 3.28p 946936
11/06/2014 3.80p 3.80p 3.36p 3.53p 2920234
10/06/2014 3.80p 4.13p 3.45p 3.85p 2965939
09/06/2014 4.25p 4.35p 4.00p 4.10p 3465089
06/06/2014 4.00p 4.28p 3.71p 4.13p 9924748
05/06/2014 3.19p 4.01p 3.12p 3.80p 6044781
04/06/2014 3.15p 3.43p 2.90p 3.10p 1869642
03/06/2014 3.40p 3.66p 3.20p 3.43p 3899966
02/06/2014 3.40p 3.94p 3.26p 3.63p 5111987
30/05/2014 3.60p 3.60p 3.27p 3.32p 2039926
29/05/2014 3.15p 3.49p 2.98p 3.36p 1090549
28/05/2014 3.00p 3.04p 2.80p 2.98p 277776
27/05/2014 3.00p 3.08p 2.80p 2.95p 678128
23/05/2014 3.00p 3.06p 2.82p 2.95p 719327
22/05/2014 2.68p 3.01p 2.65p 2.85p 422095
21/05/2014 2.63p 2.72p 2.62p 2.68p 374643
20/05/2014 2.71p 3.10p 2.59p 2.69p 1259994
19/05/2014 2.75p 3.04p 2.59p 2.85p 602454
16/05/2014 2.45p 3.00p 2.30p 2.78p 2028212
15/05/2014 2.26p 2.59p 2.26p 2.48p 803146
14/05/2014 2.30p 2.42p 2.20p 2.36p 884382
13/05/2014 2.22p 2.40p 2.22p 2.40p 28380
12/05/2014 2.40p 2.43p 2.26p 2.38p 219870
09/05/2014 2.30p 2.43p 2.21p 2.43p 589380
08/05/2014 2.41p 2.41p 2.35p 2.38p 84010
07/05/2014 2.31p 2.50p 2.30p 2.35p 625386
06/05/2014 2.35p 2.45p 2.30p 2.35p 400463
02/05/2014 2.40p 2.45p 2.35p 2.40p 174399
01/05/2014 2.52p 2.58p 2.39p 2.45p 1067153
30/04/2014 2.55p 2.75p 2.52p 2.64p 232448
29/04/2014 2.45p 2.74p 2.45p 2.53p 1603512
28/04/2014 2.56p 2.60p 2.40p 2.60p 195041
25/04/2014 2.43p 2.60p 2.41p 2.53p 494518
24/04/2014 2.41p 2.50p 2.40p 2.41p 635986
23/04/2014 2.50p 2.50p 2.45p 2.50p 581815
22/04/2014 2.50p 2.90p 2.41p 2.49p 601596
17/04/2014 2.65p 2.69p 2.60p 2.60p 250770
16/04/2014 2.60p 2.65p 2.60p 2.63p 789191
15/04/2014 2.63p 2.89p 2.62p 2.66p 582176
14/04/2014 2.64p 2.89p 2.64p 2.89p 228244
11/04/2014 2.92p 2.92p 2.63p 2.71p 250943
10/04/2014 2.65p 2.81p 2.59p 2.81p 890608
09/04/2014 2.66p 2.79p 2.52p 2.60p 1050465
08/04/2014 2.75p 2.79p 2.65p 2.65p 765293
07/04/2014 2.72p 2.94p 2.55p 2.72p 1804894

*Close Price adjusted for both dividends and splits