Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Barclays (BARC) by Cliff D'Arcy in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Neutral United Utilities Group (UU.) by JP Morgan
- Hold Unilever (ULVR) by DZ Bank
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
Regal Petroleum (RPT) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/01/2018 | 12.00p | 13.43p | 11.30p | 12.25p | 342289 |
| 12/01/2018 | 12.50p | 13.41p | 12.30p | 12.75p | 304408 |
| 11/01/2018 | 13.90p | 14.04p | 12.71p | 13.60p | 184354 |
| 10/01/2018 | 13.00p | 14.09p | 12.50p | 13.65p | 600509 |
| 09/01/2018 | 13.60p | 15.11p | 13.51p | 14.25p | 2234104 |
| 08/01/2018 | 13.80p | 14.50p | 13.00p | 13.35p | 830267 |
| 05/01/2018 | 7.80p | 18.00p | 7.79p | 13.30p | 5718555 |
| 04/01/2018 | 7.80p | 7.80p | 7.51p | 7.65p | 87647 |
| 03/01/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 2783 |
| 02/01/2018 | 6.24p | 7.01p | 6.88p | 6.88p | 0 |
| 29/12/2017 | 6.24p | 7.13p | 7.01p | 7.01p | 0 |
| 28/12/2017 | 6.24p | 7.13p | 6.24p | 7.13p | 106000 |
| 27/12/2017 | 6.00p | 6.41p | 6.00p | 6.41p | 100000 |
| 22/12/2017 | 7.57p | 7.00p | 7.00p | 7.00p | 0 |
| 21/12/2017 | 7.57p | 7.57p | 7.00p | 7.00p | 140000 |
| 20/12/2017 | 7.74p | 7.75p | 7.26p | 7.50p | 440011 |
| 19/12/2017 | 7.33p | 7.50p | 7.33p | 7.50p | 54000 |
| 18/12/2017 | 7.66p | 7.66p | 7.50p | 7.50p | 131448 |
| 15/12/2017 | 7.26p | 7.50p | 7.50p | 7.50p | 0 |
| 14/12/2017 | 7.26p | 7.50p | 7.25p | 7.50p | 100000 |
| 13/12/2017 | 7.62p | 7.62p | 7.38p | 7.38p | 6524 |
| 12/12/2017 | 7.20p | 7.38p | 7.20p | 7.38p | 203611 |
| 11/12/2017 | 7.21p | 7.40p | 7.10p | 7.38p | 48033 |
| 08/12/2017 | 7.00p | 7.69p | 7.00p | 7.35p | 1191509 |
| 07/12/2017 | 7.00p | 7.25p | 7.00p | 7.13p | 346800 |
| 06/12/2017 | 6.76p | 6.88p | 6.88p | 6.88p | 143600 |
| 05/12/2017 | 6.76p | 6.90p | 6.76p | 6.88p | 59500 |
| 04/12/2017 | 6.50p | 6.90p | 6.50p | 6.75p | 99066 |
| 01/12/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 30000 |
| 30/11/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 115908 |
| 29/11/2017 | 6.50p | 6.75p | 6.49p | 6.75p | 233230 |
| 28/11/2017 | 6.50p | 6.75p | 6.50p | 6.75p | 113230 |
| 27/11/2017 | 6.26p | 6.75p | 6.26p | 6.75p | 7100 |
| 24/11/2017 | 6.25p | 6.65p | 6.25p | 6.65p | 113037 |
| 23/11/2017 | 6.90p | 6.94p | 6.63p | 6.63p | 68081 |
| 22/11/2017 | 6.38p | 6.75p | 6.38p | 6.75p | 1664 |
| 21/11/2017 | 6.25p | 6.91p | 6.25p | 6.75p | 68715 |
| 20/11/2017 | 6.15p | 6.90p | 6.15p | 6.63p | 74250 |
| 17/11/2017 | 6.00p | 6.45p | 5.75p | 6.25p | 1103500 |
| 16/11/2017 | 7.00p | 7.00p | 4.00p | 5.75p | 4300874 |
| 15/11/2017 | 7.49p | 7.75p | 7.20p | 7.25p | 404560 |
| 14/11/2017 | 7.50p | 7.50p | 7.27p | 7.38p | 165077 |
| 13/11/2017 | 7.25p | 7.38p | 7.25p | 7.38p | 30448 |
| 10/11/2017 | 7.25p | 7.50p | 7.25p | 7.50p | 219851 |
| 09/11/2017 | 7.40p | 7.52p | 7.00p | 7.25p | 546832 |
| 08/11/2017 | 7.25p | 7.38p | 7.06p | 7.25p | 108830 |
| 07/11/2017 | 7.15p | 7.42p | 7.30p | 7.30p | 41052 |
| 06/11/2017 | 7.15p | 7.42p | 7.15p | 7.25p | 148317 |
| 03/11/2017 | 6.80p | 7.25p | 6.80p | 7.08p | 100000 |
| 02/11/2017 | 7.50p | 7.50p | 6.61p | 7.05p | 577632 |
| 01/11/2017 | 7.00p | 7.25p | 6.95p | 7.25p | 257797 |
| 31/10/2017 | 7.00p | 7.42p | 6.88p | 6.88p | 126777 |
| 30/10/2017 | 7.00p | 7.28p | 6.88p | 6.88p | 110000 |
| 27/10/2017 | 7.00p | 7.31p | 6.86p | 6.88p | 188965 |
| 26/10/2017 | 7.40p | 7.88p | 6.46p | 6.88p | 565524 |
| 25/10/2017 | 6.75p | 7.75p | 6.75p | 7.38p | 1208216 |
| 24/10/2017 | 6.00p | 6.75p | 5.99p | 6.63p | 1410759 |
| 23/10/2017 | 5.75p | 5.88p | 5.75p | 5.88p | 137155 |
| 20/10/2017 | 5.75p | 5.83p | 5.75p | 5.83p | 240000 |
| 19/10/2017 | 5.50p | 5.88p | 5.80p | 5.88p | 84827 |
| 18/10/2017 | 5.50p | 6.00p | 5.50p | 5.50p | 989895 |
| 17/10/2017 | 5.71p | 5.75p | 5.30p | 5.30p | 142592 |
| 16/10/2017 | 5.00p | 5.71p | 5.00p | 5.38p | 46346 |
| 13/10/2017 | 5.00p | 5.38p | 5.00p | 5.38p | 207154 |
| 12/10/2017 | 5.48p | 5.75p | 5.13p | 5.13p | 14812 |
| 11/10/2017 | 5.48p | 6.00p | 5.25p | 5.75p | 938707 |
| 10/10/2017 | 4.64p | 5.00p | 4.64p | 5.00p | 300000 |
| 09/10/2017 | 4.50p | 4.58p | 4.58p | 4.58p | 0 |
| 06/10/2017 | 4.50p | 4.58p | 4.58p | 4.58p | 58741 |
| 05/10/2017 | 4.50p | 4.58p | 4.50p | 4.58p | 28210 |
| 04/10/2017 | 4.74p | 4.63p | 4.58p | 4.58p | 0 |
| 03/10/2017 | 4.74p | 4.74p | 4.63p | 4.63p | 1800 |
| 02/10/2017 | 4.25p | 4.58p | 4.45p | 4.58p | 0 |
| 29/09/2017 | 4.25p | 4.45p | 4.43p | 4.45p | 0 |
| 28/09/2017 | 4.25p | 4.43p | 4.40p | 4.43p | 0 |
| 27/09/2017 | 4.25p | 4.40p | 4.40p | 4.40p | 106873 |
| 26/09/2017 | 4.25p | 4.53p | 4.40p | 4.40p | 0 |
| 25/09/2017 | 4.25p | 4.53p | 4.25p | 4.53p | 500 |
| 22/09/2017 | 4.00p | 4.50p | 4.50p | 4.50p | 40700 |
| 21/09/2017 | 4.00p | 4.50p | 4.25p | 4.50p | 157520 |
| 20/09/2017 | 4.00p | 4.50p | 4.00p | 4.25p | 774900 |
| 19/09/2017 | 4.25p | 3.88p | 3.68p | 3.88p | 0 |
| 18/09/2017 | 4.25p | 3.68p | 3.68p | 3.68p | 0 |
| 15/09/2017 | 4.25p | 4.25p | 3.68p | 3.68p | 100 |
| 14/09/2017 | 3.00p | 3.68p | 3.68p | 3.68p | 0 |
| 13/09/2017 | 3.00p | 3.68p | 3.68p | 3.68p | 5992 |
| 12/09/2017 | 3.00p | 3.68p | 3.68p | 3.68p | 0 |
| 11/09/2017 | 3.00p | 3.68p | 3.43p | 3.68p | 0 |
| 08/09/2017 | 3.00p | 3.43p | 3.43p | 3.43p | 0 |
| 07/09/2017 | 3.00p | 3.43p | 3.43p | 3.43p | 0 |
| 06/09/2017 | 3.00p | 3.43p | 3.43p | 3.43p | 0 |
| 05/09/2017 | 3.00p | 3.43p | 3.43p | 3.43p | 0 |
| 04/09/2017 | 3.00p | 3.43p | 3.43p | 3.43p | 0 |
| 01/09/2017 | 3.00p | 3.43p | 3.43p | 3.43p | 3651 |
| 31/08/2017 | 3.00p | 3.67p | 3.43p | 3.43p | 3341 |
| 30/08/2017 | 3.00p | 3.67p | 3.00p | 3.67p | 15000 |
| 29/08/2017 | 3.00p | 3.63p | 3.63p | 3.63p | 0 |
| 25/08/2017 | 3.00p | 3.63p | 3.63p | 3.63p | 0 |
| 24/08/2017 | 3.00p | 3.63p | 3.63p | 3.63p | 0 |
| 23/08/2017 | 3.00p | 3.63p | 3.00p | 3.63p | 1462 |
| 22/08/2017 | 4.24p | 3.75p | 3.63p | 3.63p | 0 |
| 21/08/2017 | 4.24p | 4.24p | 3.75p | 3.75p | 8231 |
| 18/08/2017 | 3.50p | 4.22p | 3.63p | 4.22p | 0 |
| 17/08/2017 | 3.50p | 3.63p | 3.63p | 3.63p | 0 |
| 16/08/2017 | 3.50p | 3.63p | 3.50p | 3.63p | 35689 |
| 15/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 14/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 11/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 10/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 09/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 08/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 7000 |
| 07/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 04/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 3562 |
| 03/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 02/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 14000 |
| 01/08/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 31/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 28/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 27/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 26958 |
| 26/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 25/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 3000 |
| 24/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 21/07/2017 | 3.75p | 3.63p | 3.63p | 3.63p | 0 |
| 20/07/2017 | 3.75p | 3.88p | 3.63p | 3.63p | 0 |
| 19/07/2017 | 3.75p | 4.00p | 3.88p | 3.88p | 2262 |
| 18/07/2017 | 3.75p | 4.00p | 4.00p | 4.00p | 0 |
| 17/07/2017 | 3.75p | 4.00p | 4.00p | 4.00p | 54778 |
| 14/07/2017 | 3.75p | 4.00p | 4.00p | 4.00p | 0 |
| 13/07/2017 | 3.75p | 4.13p | 4.00p | 4.00p | 23550 |
| 12/07/2017 | 3.75p | 4.13p | 3.75p | 4.13p | 25000 |
| 11/07/2017 | 4.01p | 4.38p | 4.13p | 4.13p | 0 |
| 10/07/2017 | 4.01p | 4.38p | 4.00p | 4.38p | 1235 |
| 07/07/2017 | 4.01p | 4.00p | 3.63p | 4.00p | 0 |
| 06/07/2017 | 4.01p | 3.75p | 3.63p | 3.63p | 0 |
| 05/07/2017 | 4.01p | 3.75p | 3.75p | 3.75p | 2262 |
| 04/07/2017 | 4.01p | 4.01p | 3.75p | 3.75p | 391560 |
| 03/07/2017 | 4.11p | 4.75p | 4.30p | 4.30p | 0 |
| 30/06/2017 | 4.11p | 4.75p | 4.28p | 4.75p | 0 |
| 29/06/2017 | 4.11p | 4.75p | 4.28p | 4.28p | 255 |
| 28/06/2017 | 4.11p | 4.75p | 4.11p | 4.75p | 107027 |
| 27/06/2017 | 4.11p | 4.11p | 4.11p | 4.11p | 20038 |
| 26/06/2017 | 4.00p | 4.25p | 3.80p | 4.25p | 2000 |
| 23/06/2017 | 4.00p | 4.00p | 3.80p | 3.80p | 75000 |
| 22/06/2017 | 4.01p | 4.75p | 4.30p | 4.75p | 0 |
| 21/06/2017 | 4.01p | 4.30p | 4.01p | 4.30p | 16058 |
| 20/06/2017 | 4.02p | 4.30p | 4.30p | 4.30p | 0 |
| 19/06/2017 | 4.02p | 4.30p | 4.30p | 4.30p | 0 |
| 16/06/2017 | 4.02p | 4.30p | 4.30p | 4.30p | 0 |
| 15/06/2017 | 4.02p | 4.30p | 4.30p | 4.30p | 0 |
| 14/06/2017 | 4.02p | 4.30p | 4.02p | 4.30p | 149 |
| 13/06/2017 | 4.03p | 4.30p | 4.03p | 4.30p | 9 |
| 12/06/2017 | 4.38p | 4.50p | 4.30p | 4.30p | 0 |
| 09/06/2017 | 4.38p | 4.50p | 4.50p | 4.50p | 0 |
| 08/06/2017 | 4.38p | 4.75p | 4.50p | 4.50p | 0 |
| 07/06/2017 | 4.38p | 4.75p | 4.68p | 4.75p | 0 |
| 06/06/2017 | 4.38p | 4.68p | 4.38p | 4.68p | 25000 |
| 05/06/2017 | 5.16p | 5.16p | 4.38p | 4.75p | 55847 |
| 02/06/2017 | 5.55p | 5.55p | 4.30p | 4.75p | 63362 |
| 01/06/2017 | 5.23p | 5.23p | 4.38p | 4.75p | 28000 |
| 31/05/2017 | 4.23p | 4.38p | 4.23p | 4.25p | 88552 |
| 30/05/2017 | 5.00p | 5.48p | 4.38p | 4.74p | 311532 |
| 26/05/2017 | 4.40p | 4.50p | 4.40p | 4.50p | 26635 |
| 25/05/2017 | 4.43p | 4.43p | 4.20p | 4.20p | 103689 |
| 24/05/2017 | 4.00p | 4.31p | 3.75p | 3.75p | 182209 |
| 23/05/2017 | 3.33p | 4.20p | 3.33p | 3.70p | 700352 |
| 22/05/2017 | 3.44p | 3.22p | 3.17p | 3.17p | 0 |
| 19/05/2017 | 3.44p | 3.44p | 3.11p | 3.22p | 19920 |
| 18/05/2017 | 3.44p | 3.44p | 3.25p | 3.25p | 50000 |
| 17/05/2017 | 3.39p | 3.25p | 3.25p | 3.25p | 0 |
| 16/05/2017 | 3.39p | 3.29p | 3.25p | 3.25p | 0 |
| 15/05/2017 | 3.39p | 3.39p | 3.29p | 3.29p | 47000 |
| 12/05/2017 | 3.50p | 3.40p | 3.29p | 3.29p | 0 |
| 11/05/2017 | 3.50p | 3.50p | 3.40p | 3.40p | 215113 |
| 10/05/2017 | 3.51p | 3.51p | 3.08p | 3.40p | 73513 |
| 09/05/2017 | 3.07p | 3.58p | 3.07p | 3.42p | 63592 |
| 08/05/2017 | 3.50p | 3.51p | 3.50p | 3.51p | 78475 |
| 05/05/2017 | 3.59p | 3.59p | 3.53p | 3.56p | 17000 |
| 04/05/2017 | 3.50p | 3.67p | 3.62p | 3.62p | 0 |
| 03/05/2017 | 3.50p | 3.67p | 3.50p | 3.67p | 20000 |
| 02/05/2017 | 3.79p | 3.79p | 3.60p | 3.70p | 53183 |
| 28/04/2017 | 3.89p | 3.89p | 3.59p | 3.78p | 49387 |
| 27/04/2017 | 3.70p | 3.76p | 3.71p | 3.71p | 0 |
| 26/04/2017 | 3.70p | 3.85p | 3.76p | 3.76p | 0 |
| 25/04/2017 | 3.70p | 3.85p | 3.70p | 3.85p | 4530915 |
| 24/04/2017 | 3.50p | 3.86p | 3.50p | 3.86p | 306502 |
| 21/04/2017 | 3.78p | 4.06p | 3.78p | 4.06p | 5549 |
| 20/04/2017 | 4.62p | 4.62p | 4.25p | 4.25p | 20000 |
| 19/04/2017 | 3.50p | 4.25p | 3.50p | 4.25p | 20612 |
| 18/04/2017 | 3.65p | 4.50p | 4.25p | 4.25p | 0 |
| 13/04/2017 | 3.65p | 4.50p | 4.50p | 4.50p | 0 |
| 12/04/2017 | 3.65p | 4.50p | 4.25p | 4.50p | 0 |
| 11/04/2017 | 3.65p | 4.25p | 3.65p | 4.25p | 400 |
| 10/04/2017 | 3.90p | 4.25p | 3.90p | 4.25p | 2200 |
| 07/04/2017 | 4.62p | 4.62p | 4.25p | 4.25p | 6125 |
| 06/04/2017 | 4.00p | 4.23p | 4.00p | 4.23p | 80185 |
| 05/04/2017 | 4.00p | 4.95p | 4.00p | 4.48p | 5000 |
| 04/04/2017 | 4.00p | 4.25p | 4.00p | 4.25p | 17815 |
| 03/04/2017 | 4.00p | 4.48p | 4.00p | 4.48p | 1000 |
| 31/03/2017 | 4.00p | 4.30p | 4.00p | 4.30p | 30000 |
| 30/03/2017 | 4.59p | 4.30p | 4.30p | 4.30p | 0 |
*Close Price adjusted for both dividends and splits