Regal Petroleum (RPT) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Regal Petroleum

Date Open High Low Close* Volume
26/11/2010 17.75p 20.00p 17.75p 19.50p 11724740
25/11/2010 12.75p 19.75p 12.58p 18.25p 25111224
24/11/2010 12.00p 12.75p 11.53p 12.50p 1439544
23/11/2010 13.25p 13.66p 11.13p 11.50p 6633362
22/11/2010 13.75p 14.25p 13.25p 13.50p 2591662
19/11/2010 14.50p 14.50p 13.75p 13.75p 1156705
18/11/2010 14.50p 14.93p 14.25p 14.50p 3198280
17/11/2010 14.00p 14.89p 13.25p 14.75p 4929958
16/11/2010 14.25p 15.10p 14.00p 14.75p 4368496
15/11/2010 14.00p 14.30p 13.75p 14.00p 1520250
12/11/2010 14.25p 14.75p 13.50p 14.00p 3334042
11/11/2010 14.50p 15.25p 13.00p 14.25p 6998040
10/11/2010 14.25p 15.50p 14.00p 14.75p 4710291
09/11/2010 14.50p 14.60p 14.00p 14.25p 1294626
08/11/2010 15.00p 15.60p 14.25p 14.25p 2125105
05/11/2010 15.00p 15.67p 14.71p 15.25p 6038528
04/11/2010 14.25p 15.00p 13.00p 14.75p 6452123
03/11/2010 14.50p 14.75p 13.00p 13.75p 8848509
02/11/2010 15.50p 16.25p 13.75p 14.25p 7966700
01/11/2010 15.75p 16.05p 15.50p 15.50p 3147315
29/10/2010 16.00p 16.25p 15.53p 15.75p 2545581
28/10/2010 15.00p 16.25p 15.00p 16.00p 5713194
27/10/2010 16.75p 16.95p 15.25p 15.25p 15634320
26/10/2010 17.75p 19.18p 16.75p 16.75p 10710727
25/10/2010 15.75p 18.25p 15.50p 18.00p 13820013
22/10/2010 15.00p 16.25p 14.71p 15.50p 12246596
21/10/2010 15.00p 16.00p 14.50p 14.75p 8070332
20/10/2010 12.75p 15.25p 11.30p 14.75p 14508222
19/10/2010 15.00p 15.00p 12.75p 13.00p 8869419
18/10/2010 16.50p 16.50p 14.75p 15.00p 4720777
15/10/2010 16.25p 16.50p 15.00p 15.75p 9707970
14/10/2010 17.00p 18.00p 16.00p 16.25p 5873882
13/10/2010 18.00p 19.00p 17.50p 17.75p 3921476
12/10/2010 17.50p 19.25p 16.75p 18.00p 7353753
11/10/2010 17.50p 17.54p 16.75p 17.25p 3134360
08/10/2010 17.75p 17.75p 17.00p 17.25p 4111999
07/10/2010 19.75p 19.75p 17.75p 17.75p 6756306
06/10/2010 18.75p 20.00p 18.57p 19.25p 24709712
05/10/2010 17.00p 19.00p 16.60p 18.50p 13089140
04/10/2010 16.75p 17.75p 16.00p 16.75p 9185886
01/10/2010 19.00p 20.25p 16.00p 16.75p 31423030
30/09/2010 19.75p 23.22p 18.25p 18.50p 53416216
29/09/2010 27.00p 27.44p 26.26p 26.50p 2914825
28/09/2010 27.00p 27.24p 26.00p 26.75p 1860772
27/09/2010 28.75p 28.75p 26.75p 27.25p 2071188
24/09/2010 29.00p 29.81p 27.25p 28.00p 4257491
23/09/2010 30.75p 30.75p 28.25p 29.00p 2583281
22/09/2010 30.00p 31.00p 29.26p 30.50p 7851836
21/09/2010 27.50p 29.75p 27.50p 29.25p 5228072
20/09/2010 27.50p 28.50p 26.98p 27.50p 3508157
17/09/2010 27.00p 28.63p 26.75p 27.25p 3394275
16/09/2010 29.50p 29.57p 27.25p 28.00p 2886135
15/09/2010 30.50p 31.00p 28.01p 29.75p 4257251
14/09/2010 31.25p 31.75p 30.50p 31.00p 1832048
13/09/2010 31.25p 32.00p 30.50p 31.00p 2642056
10/09/2010 31.00p 31.75p 30.00p 31.00p 2508414
09/09/2010 31.00p 32.74p 28.44p 30.25p 9581688
08/09/2010 34.75p 35.00p 33.65p 34.75p 1670886
07/09/2010 35.75p 35.77p 33.25p 34.50p 1370309
06/09/2010 34.25p 37.50p 34.25p 34.50p 4511517
03/09/2010 33.50p 38.15p 32.18p 34.25p 6873875
02/09/2010 32.25p 33.75p 31.25p 32.75p 4459916
01/09/2010 32.00p 32.75p 31.36p 31.50p 1388922
31/08/2010 32.75p 33.75p 31.00p 31.25p 1276709
27/08/2010 32.75p 32.75p 31.75p 32.50p 234995
26/08/2010 32.25p 32.62p 32.00p 32.00p 268964
25/08/2010 32.25p 33.50p 32.25p 33.00p 544012
24/08/2010 34.00p 34.00p 32.57p 32.75p 591392
23/08/2010 33.00p 34.25p 33.00p 33.75p 1993549
20/08/2010 34.00p 34.00p 31.50p 32.75p 848434
19/08/2010 33.50p 34.17p 33.00p 33.75p 320399
18/08/2010 33.00p 34.25p 33.00p 33.75p 567858
17/08/2010 33.25p 34.33p 33.25p 34.25p 1237519
16/08/2010 33.00p 34.50p 33.00p 33.50p 1130977
13/08/2010 32.50p 34.50p 32.50p 34.00p 564550
12/08/2010 32.00p 34.00p 32.00p 32.75p 1673113
11/08/2010 33.00p 33.75p 32.25p 32.75p 1112437
10/08/2010 34.50p 34.75p 33.25p 33.75p 2011638
09/08/2010 34.00p 36.00p 34.00p 34.50p 1502236
06/08/2010 33.75p 34.89p 33.25p 33.25p 1036717
05/08/2010 32.50p 35.19p 32.50p 34.00p 1974993
04/08/2010 32.50p 33.35p 32.11p 32.75p 198422
03/08/2010 34.00p 34.00p 31.50p 33.00p 653269
02/08/2010 31.00p 34.25p 30.69p 33.50p 2778641
30/07/2010 31.00p 31.25p 30.25p 30.75p 1530740
29/07/2010 31.50p 31.50p 30.25p 30.50p 2808688
28/07/2010 32.50p 33.00p 30.25p 31.00p 1869590
27/07/2010 33.50p 33.84p 31.50p 32.00p 2391621
26/07/2010 33.25p 33.90p 32.29p 33.00p 2374013
23/07/2010 35.00p 35.00p 32.25p 32.50p 4610885
22/07/2010 35.00p 38.30p 32.80p 35.00p 4109034
21/07/2010 35.00p 37.00p 34.75p 36.00p 3389500
20/07/2010 32.00p 37.00p 32.00p 35.00p 3492105
19/07/2010 34.00p 34.00p 31.00p 31.75p 1542431
16/07/2010 39.00p 40.00p 31.75p 34.00p 6959312
15/07/2010 28.50p 42.45p 28.25p 39.00p 10381085
14/07/2010 29.50p 29.75p 27.75p 29.50p 3246895
13/07/2010 28.50p 29.25p 27.75p 28.25p 1993131
12/07/2010 29.25p 29.25p 27.25p 28.25p 1643283
09/07/2010 28.50p 28.75p 27.21p 28.00p 2871695
08/07/2010 29.75p 30.25p 27.70p 27.75p 5714313
07/07/2010 27.50p 29.25p 26.32p 28.75p 3058109
06/07/2010 27.50p 29.25p 26.50p 26.75p 2535357
05/07/2010 30.00p 31.62p 26.75p 28.25p 7866285
02/07/2010 25.00p 30.25p 24.50p 29.25p 14948826
01/07/2010 25.75p 27.25p 25.00p 25.75p 2830901
30/06/2010 25.00p 27.25p 23.00p 26.75p 3881211
29/06/2010 26.00p 28.25p 22.93p 25.25p 12861480
28/06/2010 36.25p 37.75p 24.25p 26.00p 17138050
25/06/2010 36.50p 39.50p 35.75p 36.50p 2015629
24/06/2010 40.25p 40.35p 37.25p 38.00p 2810234
23/06/2010 41.25p 41.25p 40.00p 40.75p 647259
22/06/2010 43.00p 43.00p 40.86p 41.25p 615312
21/06/2010 42.50p 43.77p 41.51p 42.75p 1348839
18/06/2010 42.00p 44.02p 41.75p 42.50p 1882167
17/06/2010 43.00p 43.75p 41.50p 43.75p 1538577
16/06/2010 44.00p 44.00p 41.75p 43.00p 1216853
15/06/2010 43.50p 44.00p 42.25p 43.50p 1753110
14/06/2010 44.50p 45.50p 41.65p 43.00p 2646479
11/06/2010 42.50p 44.00p 41.25p 43.50p 5142509
10/06/2010 43.00p 44.00p 39.24p 42.50p 3920637
09/06/2010 43.25p 45.00p 41.88p 43.75p 4376081
08/06/2010 42.25p 46.25p 39.25p 43.25p 8921350
07/06/2010 35.25p 46.75p 34.50p 43.00p 17088266
04/06/2010 33.75p 34.25p 31.84p 32.25p 2341423
03/06/2010 33.75p 35.75p 33.00p 33.25p 2938080
02/06/2010 34.25p 36.06p 33.66p 33.75p 2783291
01/06/2010 35.50p 36.00p 33.00p 35.75p 1225831
28/05/2010 36.00p 37.75p 34.25p 35.25p 2492976
27/05/2010 36.75p 36.77p 33.24p 36.00p 6469416
26/05/2010 35.25p 37.25p 33.19p 35.25p 3907205
25/05/2010 37.00p 38.00p 34.98p 35.00p 4699525
24/05/2010 37.25p 41.00p 37.00p 38.50p 2652381
21/05/2010 35.00p 38.75p 34.25p 37.50p 5113337
20/05/2010 37.50p 37.50p 35.25p 35.25p 5206991
19/05/2010 39.25p 40.50p 35.35p 36.75p 5883913
18/05/2010 45.50p 47.75p 38.78p 39.50p 6763109
17/05/2010 43.25p 47.50p 40.25p 45.50p 8674268
14/05/2010 40.00p 49.75p 39.96p 44.75p 15431000
13/05/2010 35.00p 40.50p 34.80p 40.00p 8511401
12/05/2010 35.25p 36.99p 33.00p 34.75p 5765040
11/05/2010 38.00p 38.00p 33.41p 35.00p 4108151
10/05/2010 37.75p 42.00p 36.50p 36.50p 4211486
07/05/2010 37.75p 38.00p 34.25p 36.00p 6294110
06/05/2010 39.75p 42.00p 38.04p 38.75p 3074974
05/05/2010 42.75p 43.98p 38.50p 40.75p 4995894
04/05/2010 49.50p 49.50p 42.00p 42.00p 5385644
30/04/2010 51.50p 53.12p 48.25p 48.50p 3131957
29/04/2010 45.25p 51.52p 43.67p 51.00p 5264005
28/04/2010 49.50p 49.75p 45.75p 46.00p 3685981
27/04/2010 52.25p 52.50p 50.00p 50.00p 5731982
26/04/2010 55.00p 57.50p 50.33p 51.00p 6695059
23/04/2010 53.25p 55.86p 50.50p 53.75p 6388325
22/04/2010 57.75p 57.75p 51.50p 54.00p 11274481
21/04/2010 59.50p 59.50p 56.25p 56.75p 12903045
20/04/2010 61.50p 61.50p 58.99p 59.00p 12678979
19/04/2010 65.00p 65.00p 60.50p 60.50p 3846114
16/04/2010 66.00p 66.00p 63.75p 64.50p 4609095
15/04/2010 69.75p 71.25p 65.00p 65.50p 5444475
14/04/2010 69.75p 70.25p 68.80p 69.75p 3534550
13/04/2010 73.00p 73.00p 68.50p 68.50p 3926444
12/04/2010 73.00p 74.00p 71.50p 71.50p 3161298
09/04/2010 71.00p 73.60p 70.75p 72.50p 5363419
08/04/2010 70.00p 70.80p 69.26p 70.50p 4325874
07/04/2010 70.50p 70.95p 69.00p 70.00p 6509268
06/04/2010 65.00p 73.68p 65.00p 70.00p 7131817
01/04/2010 66.00p 66.78p 64.00p 64.25p 3263739
31/03/2010 70.25p 70.67p 64.00p 65.25p 5501275
30/03/2010 74.25p 74.68p 68.00p 69.50p 3146186
29/03/2010 76.50p 77.44p 74.00p 74.25p 1213268
26/03/2010 76.00p 76.00p 74.00p 75.25p 1666399
25/03/2010 75.75p 76.00p 74.64p 76.00p 1532245
24/03/2010 74.00p 76.00p 73.50p 75.00p 4657545
23/03/2010 73.25p 75.25p 73.25p 74.00p 4915114
22/03/2010 74.00p 74.89p 73.50p 74.00p 2082239
19/03/2010 76.50p 76.50p 74.75p 75.00p 1259893
18/03/2010 75.25p 76.00p 74.50p 75.50p 2124322
17/03/2010 75.25p 76.75p 74.25p 75.00p 1581980
16/03/2010 75.00p 76.25p 74.00p 75.00p 1120836
15/03/2010 76.00p 76.74p 73.75p 74.00p 1381764
12/03/2010 76.50p 77.00p 74.50p 75.50p 2074150
11/03/2010 77.25p 77.75p 75.25p 76.25p 1264684
10/03/2010 76.50p 77.55p 75.50p 76.50p 647840
09/03/2010 77.75p 79.61p 75.22p 76.00p 971778
08/03/2010 77.50p 79.25p 77.12p 77.50p 1096650
05/03/2010 78.00p 79.43p 77.90p 78.50p 2119806
04/03/2010 75.00p 78.00p 73.50p 77.75p 12157587
03/03/2010 76.50p 77.32p 73.25p 74.75p 4736082
02/03/2010 75.25p 77.00p 74.27p 77.00p 1050733
01/03/2010 75.50p 77.00p 75.50p 75.75p 758926
26/02/2010 77.25p 78.49p 74.75p 75.75p 2309888
25/02/2010 77.00p 78.00p 76.00p 77.00p 1493123
24/02/2010 78.50p 78.57p 76.75p 77.75p 1359985
23/02/2010 80.00p 80.00p 77.35p 78.00p 3590578
22/02/2010 82.00p 82.90p 78.00p 78.25p 2556126
19/02/2010 80.00p 82.25p 80.00p 81.50p 1895668
18/02/2010 80.25p 82.50p 79.50p 80.25p 2492243
17/02/2010 79.50p 81.00p 78.01p 79.75p 3852557
16/02/2010 77.50p 79.75p 77.00p 77.50p 1792248
15/02/2010 76.75p 78.40p 76.50p 76.75p 473944

*Close Price adjusted for both dividends and splits