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 |
|---|---|---|---|---|---|
| 29/03/2017 | 4.59p | 4.59p | 4.30p | 4.30p | 37 |
| 28/03/2017 | 4.35p | 4.48p | 4.00p | 4.48p | 116211 |
| 27/03/2017 | 4.01p | 4.36p | 3.51p | 4.36p | 171703 |
| 24/03/2017 | 3.87p | 4.23p | 4.23p | 4.23p | 0 |
| 23/03/2017 | 3.87p | 4.23p | 3.75p | 4.23p | 4582953 |
| 22/03/2017 | 4.01p | 4.01p | 3.75p | 3.75p | 12277 |
| 21/03/2017 | 3.86p | 4.23p | 3.86p | 4.23p | 527 |
| 20/03/2017 | 3.87p | 4.24p | 3.87p | 4.24p | 4212 |
| 17/03/2017 | 3.00p | 3.75p | 3.00p | 3.75p | 415846 |
| 16/03/2017 | 3.00p | 3.00p | 2.75p | 2.75p | 197142 |
| 15/03/2017 | 3.10p | 3.32p | 3.00p | 3.00p | 50387 |
| 14/03/2017 | 3.22p | 3.50p | 3.00p | 3.00p | 300620 |
| 13/03/2017 | 3.75p | 3.75p | 3.36p | 3.36p | 302835 |
| 10/03/2017 | 4.00p | 4.13p | 3.75p | 4.13p | 227382 |
| 09/03/2017 | 4.40p | 4.50p | 4.25p | 4.50p | 341494 |
| 08/03/2017 | 4.00p | 5.00p | 4.00p | 4.50p | 48497 |
| 07/03/2017 | 4.29p | 4.53p | 4.29p | 4.53p | 970 |
| 06/03/2017 | 4.19p | 4.76p | 4.19p | 4.53p | 51316 |
| 03/03/2017 | 4.19p | 4.76p | 4.19p | 4.53p | 6053 |
| 02/03/2017 | 4.30p | 4.53p | 4.30p | 4.53p | 1895 |
| 01/03/2017 | 4.19p | 4.53p | 4.16p | 4.53p | 61000 |
| 28/02/2017 | 4.17p | 5.28p | 5.28p | 5.28p | 0 |
| 27/02/2017 | 4.17p | 5.28p | 5.28p | 5.28p | 0 |
| 24/02/2017 | 4.17p | 5.28p | 4.17p | 5.28p | 5000 |
| 23/02/2017 | 5.88p | 5.88p | 4.66p | 5.28p | 18742 |
| 22/02/2017 | 5.00p | 5.28p | 4.66p | 5.28p | 81999 |
| 21/02/2017 | 4.50p | 4.53p | 4.53p | 4.53p | 0 |
| 20/02/2017 | 4.50p | 4.53p | 4.53p | 4.53p | 0 |
| 17/02/2017 | 4.50p | 4.53p | 4.53p | 4.53p | 0 |
| 16/02/2017 | 4.50p | 4.53p | 4.50p | 4.53p | 27500 |
| 15/02/2017 | 4.48p | 4.53p | 4.53p | 4.53p | 0 |
| 14/02/2017 | 4.48p | 4.53p | 4.48p | 4.53p | 7500 |
| 13/02/2017 | 4.81p | 4.81p | 4.29p | 4.53p | 105814 |
| 10/02/2017 | 4.12p | 4.53p | 4.12p | 4.53p | 7500 |
| 09/02/2017 | 4.06p | 4.53p | 4.05p | 4.53p | 0 |
| 08/02/2017 | 4.06p | 4.11p | 4.05p | 4.05p | 238029 |
| 07/02/2017 | 4.77p | 4.28p | 4.18p | 4.18p | 0 |
| 06/02/2017 | 4.77p | 4.77p | 4.08p | 4.28p | 475441 |
| 03/02/2017 | 4.19p | 4.53p | 4.19p | 4.53p | 23557 |
| 02/02/2017 | 4.30p | 4.53p | 4.53p | 4.53p | 0 |
| 01/02/2017 | 4.30p | 4.53p | 4.53p | 4.53p | 0 |
| 31/01/2017 | 4.30p | 4.53p | 4.11p | 4.53p | 1506 |
| 30/01/2017 | 4.41p | 4.53p | 4.53p | 4.53p | 0 |
| 27/01/2017 | 4.41p | 4.53p | 4.53p | 4.53p | 0 |
| 26/01/2017 | 4.41p | 4.53p | 4.41p | 4.53p | 3000 |
| 25/01/2017 | 5.00p | 5.00p | 4.03p | 4.50p | 23998 |
| 24/01/2017 | 4.01p | 4.75p | 4.01p | 4.50p | 51657 |
| 23/01/2017 | 4.51p | 5.00p | 4.51p | 5.00p | 16517 |
| 20/01/2017 | 4.01p | 5.50p | 4.01p | 5.00p | 79103 |
| 19/01/2017 | 4.24p | 6.64p | 4.08p | 5.50p | 743260 |
| 18/01/2017 | 3.57p | 3.78p | 3.57p | 3.78p | 14000 |
| 17/01/2017 | 3.55p | 4.22p | 3.55p | 3.80p | 33557 |
| 16/01/2017 | 3.45p | 3.85p | 3.45p | 3.85p | 252639 |
| 13/01/2017 | 3.31p | 3.38p | 3.31p | 3.38p | 11509 |
| 12/01/2017 | 2.76p | 3.38p | 3.38p | 3.38p | 0 |
| 11/01/2017 | 2.76p | 3.38p | 2.76p | 3.38p | 246693 |
| 10/01/2017 | 3.12p | 3.26p | 3.00p | 3.26p | 0 |
| 09/01/2017 | 3.12p | 3.12p | 3.00p | 3.00p | 32051 |
| 06/01/2017 | 3.00p | 3.37p | 3.00p | 3.25p | 217999 |
| 05/01/2017 | 3.01p | 3.50p | 3.01p | 3.50p | 65600 |
| 04/01/2017 | 3.50p | 3.50p | 3.20p | 3.20p | 5001 |
| 03/01/2017 | 3.99p | 3.99p | 3.62p | 3.75p | 11180 |
| 30/12/2016 | 3.62p | 3.74p | 3.62p | 3.74p | 30000 |
| 29/12/2016 | 3.88p | 3.88p | 3.74p | 3.74p | 21200 |
| 28/12/2016 | 3.50p | 3.74p | 3.50p | 3.74p | 41999 |
| 23/12/2016 | 3.00p | 3.49p | 3.00p | 3.49p | 25810 |
| 22/12/2016 | 3.01p | 3.49p | 3.49p | 3.49p | 0 |
| 21/12/2016 | 3.01p | 3.49p | 3.00p | 3.49p | 125742 |
| 20/12/2016 | 3.25p | 3.49p | 3.25p | 3.49p | 21000 |
| 19/12/2016 | 3.25p | 3.61p | 3.25p | 3.61p | 3220 |
| 16/12/2016 | 3.26p | 3.61p | 3.26p | 3.61p | 15000 |
| 15/12/2016 | 3.25p | 3.61p | 3.61p | 3.61p | 0 |
| 14/12/2016 | 3.25p | 3.61p | 3.25p | 3.61p | 4000 |
| 13/12/2016 | 3.75p | 3.97p | 3.26p | 3.61p | 292321 |
| 12/12/2016 | 3.50p | 3.74p | 3.49p | 3.74p | 35150 |
| 09/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 08/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 07/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 06/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 05/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 02/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 01/12/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 30/11/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 29/11/2016 | 3.50p | 3.74p | 3.50p | 3.74p | 1000 |
| 28/11/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 25/11/2016 | 3.50p | 3.74p | 3.50p | 3.74p | 5010 |
| 24/11/2016 | 3.50p | 3.74p | 3.74p | 3.74p | 0 |
| 23/11/2016 | 3.50p | 3.74p | 3.50p | 3.74p | 378 |
| 22/11/2016 | 3.55p | 3.74p | 3.74p | 3.74p | 0 |
| 21/11/2016 | 3.55p | 3.74p | 3.55p | 3.74p | 173293 |
| 18/11/2016 | 3.97p | 3.76p | 3.76p | 3.76p | 0 |
| 17/11/2016 | 3.97p | 3.76p | 3.76p | 3.76p | 0 |
| 16/11/2016 | 3.97p | 3.97p | 3.76p | 3.76p | 8716 |
| 15/11/2016 | 3.56p | 3.76p | 3.56p | 3.76p | 1358 |
| 14/11/2016 | 3.66p | 3.76p | 3.76p | 3.76p | 0 |
| 11/11/2016 | 3.66p | 3.76p | 3.66p | 3.76p | 1713 |
| 10/11/2016 | 3.55p | 3.97p | 3.55p | 3.76p | 102879 |
| 09/11/2016 | 3.57p | 3.76p | 3.76p | 3.76p | 0 |
| 08/11/2016 | 3.57p | 3.76p | 3.57p | 3.76p | 2550 |
| 07/11/2016 | 3.55p | 3.76p | 3.55p | 3.76p | 3000 |
| 04/11/2016 | 3.65p | 3.76p | 3.65p | 3.76p | 2500 |
| 03/11/2016 | 3.56p | 3.76p | 3.76p | 3.76p | 0 |
| 02/11/2016 | 3.56p | 3.76p | 3.56p | 3.76p | 12838 |
| 01/11/2016 | 3.96p | 3.96p | 3.56p | 3.65p | 167040 |
| 31/10/2016 | 3.86p | 3.86p | 3.76p | 3.76p | 82631 |
| 28/10/2016 | 3.61p | 3.74p | 3.74p | 3.74p | 0 |
| 27/10/2016 | 3.61p | 3.74p | 3.61p | 3.74p | 2000 |
| 26/10/2016 | 3.50p | 3.85p | 3.50p | 3.74p | 33446 |
| 25/10/2016 | 3.51p | 3.74p | 3.74p | 3.74p | 0 |
| 24/10/2016 | 3.51p | 3.74p | 3.50p | 3.74p | 231908 |
| 21/10/2016 | 3.59p | 3.74p | 3.50p | 3.74p | 24269 |
| 20/10/2016 | 3.97p | 3.97p | 3.74p | 3.74p | 2204 |
| 19/10/2016 | 3.87p | 3.87p | 3.75p | 3.75p | 1000 |
| 18/10/2016 | 3.50p | 3.75p | 3.50p | 3.75p | 3800 |
| 17/10/2016 | 3.50p | 3.75p | 3.50p | 3.75p | 50000 |
| 14/10/2016 | 3.52p | 3.75p | 3.52p | 3.75p | 9000 |
| 13/10/2016 | 3.50p | 3.75p | 3.50p | 3.75p | 5879 |
| 12/10/2016 | 3.52p | 3.75p | 3.75p | 3.75p | 0 |
| 11/10/2016 | 3.52p | 3.75p | 3.52p | 3.75p | 5047 |
| 10/10/2016 | 3.87p | 3.87p | 3.75p | 3.75p | 2500 |
| 07/10/2016 | 3.16p | 3.50p | 3.50p | 3.50p | 0 |
| 06/10/2016 | 3.16p | 3.50p | 3.50p | 3.50p | 0 |
| 05/10/2016 | 3.16p | 3.50p | 3.50p | 3.50p | 0 |
| 04/10/2016 | 3.16p | 3.50p | 3.50p | 3.50p | 0 |
| 03/10/2016 | 3.16p | 3.50p | 3.00p | 3.50p | 70864 |
| 30/09/2016 | 3.73p | 3.73p | 3.54p | 3.54p | 8270 |
| 29/09/2016 | 3.18p | 3.54p | 3.18p | 3.54p | 700 |
| 28/09/2016 | 3.24p | 3.54p | 3.54p | 3.54p | 0 |
| 27/09/2016 | 3.24p | 3.54p | 3.46p | 3.54p | 0 |
| 26/09/2016 | 3.24p | 3.46p | 3.46p | 3.46p | 0 |
| 23/09/2016 | 3.24p | 3.46p | 3.24p | 3.46p | 100000 |
| 22/09/2016 | 3.46p | 3.46p | 3.23p | 3.46p | 46720 |
| 21/09/2016 | 3.97p | 3.50p | 3.40p | 3.50p | 0 |
| 20/09/2016 | 3.97p | 3.97p | 3.40p | 3.40p | 36728 |
| 19/09/2016 | 3.19p | 3.73p | 3.19p | 3.50p | 46259 |
| 16/09/2016 | 3.03p | 3.48p | 3.03p | 3.38p | 37000 |
| 15/09/2016 | 2.70p | 3.00p | 2.75p | 3.00p | 0 |
| 14/09/2016 | 2.70p | 3.00p | 2.75p | 2.75p | 0 |
| 13/09/2016 | 2.70p | 3.00p | 3.00p | 3.00p | 0 |
| 12/09/2016 | 2.70p | 3.41p | 2.70p | 3.00p | 8897 |
| 09/09/2016 | 3.00p | 3.41p | 3.00p | 3.00p | 30000 |
| 08/09/2016 | 2.55p | 3.25p | 3.00p | 3.25p | 0 |
| 07/09/2016 | 2.55p | 3.00p | 3.00p | 3.00p | 0 |
| 06/09/2016 | 2.55p | 3.00p | 2.55p | 3.00p | 80000 |
| 05/09/2016 | 3.37p | 3.25p | 3.00p | 3.00p | 0 |
| 02/09/2016 | 3.37p | 3.43p | 3.25p | 3.25p | 27684 |
| 01/09/2016 | 3.49p | 3.13p | 3.12p | 3.13p | 0 |
| 31/08/2016 | 3.49p | 3.12p | 3.12p | 3.12p | 0 |
| 30/08/2016 | 3.49p | 3.49p | 3.12p | 3.12p | 35090 |
| 26/08/2016 | 3.49p | 3.49p | 3.00p | 3.00p | 158000 |
| 25/08/2016 | 2.99p | 3.00p | 2.99p | 3.00p | 22000 |
| 24/08/2016 | 2.75p | 2.99p | 2.75p | 2.99p | 13255 |
| 23/08/2016 | 3.27p | 3.27p | 2.62p | 2.73p | 26336 |
| 22/08/2016 | 2.75p | 3.00p | 2.75p | 3.00p | 5555 |
| 19/08/2016 | 2.76p | 3.00p | 2.76p | 3.00p | 6000 |
| 18/08/2016 | 3.44p | 3.00p | 3.00p | 3.00p | 0 |
| 17/08/2016 | 3.44p | 3.44p | 3.00p | 3.00p | 25000 |
| 16/08/2016 | 3.20p | 3.15p | 3.00p | 3.00p | 0 |
| 15/08/2016 | 3.20p | 3.33p | 3.15p | 3.15p | 19500 |
| 12/08/2016 | 3.74p | 3.50p | 3.13p | 3.13p | 0 |
| 11/08/2016 | 3.74p | 3.50p | 3.50p | 3.50p | 0 |
| 10/08/2016 | 3.74p | 3.74p | 3.25p | 3.50p | 5674 |
| 09/08/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 41400 |
| 08/08/2016 | 3.30p | 3.50p | 3.25p | 3.25p | 0 |
| 05/08/2016 | 3.30p | 3.50p | 3.15p | 3.50p | 0 |
| 04/08/2016 | 3.30p | 3.30p | 3.15p | 3.15p | 19866 |
| 03/08/2016 | 3.38p | 3.25p | 3.15p | 3.15p | 0 |
| 02/08/2016 | 3.38p | 3.38p | 3.25p | 3.25p | 5500 |
| 01/08/2016 | 3.50p | 3.43p | 3.25p | 3.25p | 0 |
| 29/07/2016 | 3.50p | 3.50p | 3.43p | 3.43p | 80345 |
| 28/07/2016 | 3.38p | 3.88p | 3.87p | 3.87p | 0 |
| 27/07/2016 | 3.38p | 3.88p | 3.38p | 3.88p | 140000 |
| 26/07/2016 | 3.50p | 3.88p | 3.50p | 3.88p | 41500 |
| 25/07/2016 | 3.50p | 3.88p | 3.50p | 3.88p | 12100 |
| 22/07/2016 | 3.50p | 4.06p | 3.50p | 3.78p | 5636 |
| 21/07/2016 | 4.20p | 3.88p | 3.87p | 3.87p | 0 |
| 20/07/2016 | 4.20p | 4.20p | 3.88p | 3.88p | 880 |
| 19/07/2016 | 4.06p | 3.88p | 3.88p | 3.88p | 0 |
| 18/07/2016 | 4.06p | 4.06p | 3.88p | 3.88p | 468 |
| 15/07/2016 | 4.24p | 3.88p | 3.88p | 3.88p | 0 |
| 14/07/2016 | 4.24p | 3.88p | 3.88p | 3.88p | 0 |
| 13/07/2016 | 4.24p | 4.24p | 3.50p | 3.88p | 1060 |
| 12/07/2016 | 3.50p | 3.88p | 3.50p | 3.88p | 1000 |
| 11/07/2016 | 3.80p | 3.80p | 3.70p | 3.70p | 5000 |
| 08/07/2016 | 3.82p | 3.88p | 3.88p | 3.88p | 0 |
| 07/07/2016 | 3.82p | 4.06p | 3.50p | 3.88p | 76250 |
| 06/07/2016 | 4.11p | 4.30p | 4.11p | 4.30p | 70128 |
| 05/07/2016 | 4.10p | 4.30p | 4.06p | 4.30p | 74712 |
| 04/07/2016 | 4.00p | 4.30p | 3.75p | 4.30p | 169000 |
| 01/07/2016 | 3.73p | 3.88p | 3.76p | 3.88p | 0 |
| 30/06/2016 | 3.73p | 3.76p | 3.26p | 3.76p | 8026 |
| 29/06/2016 | 3.75p | 3.50p | 3.50p | 3.50p | 0 |
| 28/06/2016 | 3.75p | 3.75p | 3.50p | 3.50p | 4000 |
| 27/06/2016 | 3.54p | 3.76p | 3.54p | 3.76p | 10000 |
| 24/06/2016 | 3.51p | 3.53p | 3.20p | 3.52p | 404010 |
| 23/06/2016 | 3.62p | 3.80p | 3.62p | 3.80p | 2719 |
| 22/06/2016 | 3.72p | 3.76p | 3.65p | 3.76p | 0 |
| 21/06/2016 | 3.72p | 3.72p | 3.65p | 3.65p | 6047 |
| 20/06/2016 | 3.72p | 3.72p | 3.16p | 3.63p | 109000 |
| 17/06/2016 | 3.52p | 3.85p | 3.52p | 3.76p | 67010 |
*Close Price adjusted for both dividends and splits