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 |
|---|---|---|---|---|---|
| 01/09/2015 | 4.46p | 4.25p | 4.25p | 4.25p | 0 |
| 28/08/2015 | 4.46p | 4.46p | 4.25p | 4.25p | 150000 |
| 27/08/2015 | 4.25p | 4.25p | 4.15p | 4.15p | 150000 |
| 26/08/2015 | 4.21p | 4.21p | 3.88p | 3.88p | 2000 |
| 25/08/2015 | 4.21p | 4.21p | 3.66p | 3.88p | 64206 |
| 24/08/2015 | 4.21p | 4.21p | 3.88p | 3.88p | 63672 |
| 21/08/2015 | 4.00p | 4.00p | 3.88p | 3.88p | 75000 |
| 20/08/2015 | 4.07p | 4.28p | 4.28p | 4.28p | 0 |
| 19/08/2015 | 4.07p | 4.28p | 4.07p | 4.28p | 398 |
| 18/08/2015 | 4.50p | 4.28p | 4.28p | 4.28p | 0 |
| 17/08/2015 | 4.50p | 4.50p | 4.28p | 4.28p | 60544 |
| 14/08/2015 | 4.45p | 4.53p | 4.00p | 4.15p | 401000 |
| 13/08/2015 | 4.07p | 4.78p | 4.07p | 4.53p | 2300 |
| 12/08/2015 | 4.55p | 5.53p | 4.78p | 4.78p | 0 |
| 11/08/2015 | 4.55p | 5.53p | 4.55p | 5.53p | 1000 |
| 10/08/2015 | 4.20p | 5.52p | 4.19p | 4.53p | 95406 |
| 07/08/2015 | 4.19p | 5.52p | 5.52p | 5.52p | 0 |
| 06/08/2015 | 4.19p | 5.52p | 5.52p | 5.52p | 0 |
| 05/08/2015 | 4.19p | 5.52p | 5.52p | 5.52p | 0 |
| 04/08/2015 | 4.19p | 5.52p | 4.19p | 5.52p | 2380 |
| 03/08/2015 | 6.50p | 6.50p | 6.50p | 6.50p | 6418 |
| 31/07/2015 | 4.14p | 5.25p | 5.02p | 5.02p | 0 |
| 30/07/2015 | 4.14p | 5.25p | 4.14p | 5.25p | 282 |
| 29/07/2015 | 5.50p | 5.53p | 4.77p | 4.77p | 15000 |
| 28/07/2015 | 4.15p | 5.08p | 5.02p | 5.08p | 0 |
| 27/07/2015 | 4.15p | 5.02p | 4.15p | 5.02p | 1250 |
| 24/07/2015 | 4.15p | 5.02p | 5.02p | 5.02p | 0 |
| 23/07/2015 | 4.15p | 5.02p | 4.15p | 5.02p | 1000 |
| 22/07/2015 | 4.14p | 5.02p | 4.14p | 5.02p | 1349 |
| 21/07/2015 | 4.03p | 5.02p | 5.02p | 5.02p | 0 |
| 20/07/2015 | 4.03p | 5.50p | 4.03p | 5.02p | 79146 |
| 17/07/2015 | 5.53p | 6.00p | 4.97p | 5.50p | 119920 |
| 16/07/2015 | 6.00p | 6.00p | 5.53p | 5.75p | 174000 |
| 15/07/2015 | 5.97p | 4.99p | 4.99p | 4.99p | 0 |
| 14/07/2015 | 5.97p | 4.99p | 4.99p | 4.99p | 0 |
| 13/07/2015 | 5.97p | 5.49p | 4.99p | 4.99p | 0 |
| 10/07/2015 | 5.97p | 5.97p | 5.05p | 5.49p | 43863 |
| 09/07/2015 | 5.67p | 5.67p | 4.99p | 5.49p | 84951 |
| 08/07/2015 | 5.67p | 5.67p | 4.99p | 4.99p | 1603 |
| 07/07/2015 | 5.19p | 4.99p | 4.99p | 4.99p | 0 |
| 06/07/2015 | 5.19p | 4.99p | 4.99p | 4.99p | 0 |
| 03/07/2015 | 5.19p | 5.19p | 4.99p | 4.99p | 70260 |
| 02/07/2015 | 5.00p | 5.49p | 5.00p | 5.49p | 104368 |
| 01/07/2015 | 5.18p | 5.18p | 4.75p | 4.75p | 77030 |
| 30/06/2015 | 4.75p | 4.77p | 4.21p | 4.77p | 110000 |
| 29/06/2015 | 4.26p | 5.02p | 4.50p | 4.50p | 0 |
| 26/06/2015 | 4.26p | 5.02p | 4.26p | 5.02p | 10500 |
| 25/06/2015 | 4.02p | 4.75p | 4.02p | 4.75p | 778 |
| 24/06/2015 | 5.96p | 5.96p | 4.13p | 4.75p | 70260 |
| 23/06/2015 | 4.50p | 5.00p | 4.13p | 4.13p | 274170 |
| 22/06/2015 | 4.55p | 5.00p | 3.56p | 5.00p | 91065 |
| 19/06/2015 | 4.55p | 4.55p | 4.03p | 4.03p | 62000 |
| 18/06/2015 | 3.63p | 5.72p | 3.63p | 4.63p | 8440 |
| 17/06/2015 | 5.05p | 4.75p | 4.75p | 4.75p | 0 |
| 16/06/2015 | 5.05p | 5.50p | 4.75p | 4.75p | 0 |
| 15/06/2015 | 5.05p | 5.50p | 5.00p | 5.50p | 1437 |
| 12/06/2015 | 5.00p | 5.00p | 5.00p | 5.00p | 1500 |
| 11/06/2015 | 5.00p | 4.76p | 4.21p | 4.21p | 0 |
| 10/06/2015 | 5.00p | 5.00p | 4.76p | 4.76p | 0 |
| 09/06/2015 | 5.00p | 5.76p | 4.40p | 5.00p | 178323 |
| 08/06/2015 | 4.40p | 4.61p | 4.03p | 4.61p | 0 |
| 05/06/2015 | 4.40p | 4.28p | 4.03p | 4.03p | 0 |
| 04/06/2015 | 4.40p | 4.50p | 4.28p | 4.28p | 0 |
| 03/06/2015 | 4.40p | 4.63p | 4.40p | 4.50p | 1500 |
| 02/06/2015 | 4.60p | 4.63p | 4.63p | 4.63p | 0 |
| 01/06/2015 | 4.60p | 4.63p | 4.50p | 4.63p | 0 |
| 29/05/2015 | 4.60p | 4.50p | 4.50p | 4.50p | 0 |
| 28/05/2015 | 4.60p | 4.61p | 4.50p | 4.50p | 26240 |
| 27/05/2015 | 3.78p | 4.63p | 4.38p | 4.63p | 0 |
| 26/05/2015 | 3.78p | 4.49p | 3.78p | 4.38p | 23842 |
| 22/05/2015 | 4.26p | 4.30p | 4.25p | 4.25p | 81987 |
| 21/05/2015 | 4.30p | 4.63p | 4.30p | 4.63p | 1600 |
| 20/05/2015 | 4.99p | 4.99p | 4.00p | 4.63p | 375084 |
| 19/05/2015 | 4.01p | 4.01p | 4.00p | 4.00p | 1282190 |
| 18/05/2015 | 3.83p | 5.00p | 3.83p | 4.36p | 9487 |
| 15/05/2015 | 4.21p | 5.00p | 4.85p | 5.00p | 0 |
| 14/05/2015 | 4.21p | 4.85p | 4.02p | 4.85p | 1284 |
| 13/05/2015 | 4.00p | 4.02p | 4.00p | 4.02p | 253240 |
| 12/05/2015 | 4.00p | 4.75p | 4.00p | 4.75p | 20000 |
| 11/05/2015 | 3.70p | 3.81p | 3.60p | 3.81p | 25736 |
| 08/05/2015 | 4.00p | 4.75p | 3.70p | 4.75p | 131444 |
| 07/05/2015 | 4.00p | 4.75p | 4.75p | 4.75p | 0 |
| 06/05/2015 | 4.00p | 4.75p | 4.00p | 4.75p | 50000 |
| 05/05/2015 | 5.87p | 5.87p | 4.00p | 4.75p | 681 |
| 01/05/2015 | 4.43p | 4.67p | 4.00p | 4.00p | 32642 |
| 30/04/2015 | 4.13p | 4.75p | 4.13p | 4.13p | 0 |
| 29/04/2015 | 4.13p | 4.75p | 4.75p | 4.75p | 0 |
| 28/04/2015 | 4.13p | 4.75p | 4.13p | 4.75p | 11000 |
| 27/04/2015 | 4.16p | 4.75p | 4.75p | 4.75p | 0 |
| 24/04/2015 | 4.16p | 4.75p | 4.75p | 4.75p | 0 |
| 23/04/2015 | 4.16p | 4.77p | 4.75p | 4.75p | 0 |
| 22/04/2015 | 4.16p | 4.77p | 4.77p | 4.77p | 0 |
| 21/04/2015 | 4.16p | 4.77p | 4.16p | 4.77p | 1000 |
| 20/04/2015 | 4.17p | 4.77p | 4.77p | 4.77p | 0 |
| 17/04/2015 | 4.17p | 4.77p | 4.17p | 4.77p | 1000 |
| 16/04/2015 | 4.15p | 4.77p | 4.77p | 4.77p | 0 |
| 15/04/2015 | 4.15p | 4.77p | 4.15p | 4.77p | 33654 |
| 14/04/2015 | 4.15p | 4.76p | 4.15p | 4.76p | 1 |
| 13/04/2015 | 4.15p | 4.76p | 4.00p | 4.76p | 55740 |
| 10/04/2015 | 5.99p | 4.75p | 4.50p | 4.75p | 0 |
| 09/04/2015 | 5.99p | 4.75p | 4.50p | 4.50p | 0 |
| 08/04/2015 | 5.99p | 5.99p | 4.75p | 4.75p | 32000 |
| 07/04/2015 | 5.50p | 5.70p | 4.75p | 4.75p | 11500 |
| 02/04/2015 | 5.90p | 5.90p | 4.75p | 4.75p | 10000 |
| 01/04/2015 | 5.02p | 5.50p | 4.75p | 5.48p | 42000 |
| 31/03/2015 | 5.97p | 4.75p | 4.75p | 4.75p | 0 |
| 30/03/2015 | 5.97p | 5.97p | 4.75p | 4.75p | 554 |
| 27/03/2015 | 4.05p | 4.90p | 3.88p | 4.25p | 42400 |
| 26/03/2015 | 4.99p | 4.99p | 4.10p | 4.50p | 14764 |
| 25/03/2015 | 3.88p | 4.99p | 3.88p | 4.25p | 3540 |
| 24/03/2015 | 4.70p | 5.00p | 3.80p | 4.25p | 12000 |
| 23/03/2015 | 4.67p | 4.67p | 4.10p | 4.55p | 77910 |
| 20/03/2015 | 3.88p | 4.10p | 4.10p | 4.10p | 0 |
| 19/03/2015 | 3.88p | 4.10p | 3.88p | 4.10p | 8478 |
| 18/03/2015 | 3.55p | 4.25p | 4.25p | 4.25p | 0 |
| 17/03/2015 | 3.55p | 4.70p | 3.55p | 4.25p | 114598 |
| 16/03/2015 | 3.50p | 4.75p | 3.50p | 4.06p | 32432 |
| 13/03/2015 | 4.50p | 4.75p | 4.62p | 4.75p | 0 |
| 12/03/2015 | 4.50p | 4.62p | 4.25p | 4.62p | 101956 |
| 11/03/2015 | 4.25p | 4.62p | 4.25p | 4.62p | 50000 |
| 10/03/2015 | 4.47p | 4.62p | 4.62p | 4.62p | 0 |
| 09/03/2015 | 4.47p | 4.68p | 4.47p | 4.62p | 2074 |
| 06/03/2015 | 4.25p | 4.62p | 4.25p | 4.62p | 50403 |
| 05/03/2015 | 4.00p | 4.25p | 4.00p | 4.25p | 50000 |
| 04/03/2015 | 4.10p | 4.60p | 4.10p | 4.25p | 100000 |
| 03/03/2015 | 4.66p | 4.60p | 4.57p | 4.60p | 0 |
| 02/03/2015 | 4.66p | 4.99p | 4.52p | 4.57p | 17683 |
| 27/02/2015 | 4.90p | 4.90p | 4.50p | 4.57p | 6336 |
| 26/02/2015 | 4.99p | 4.50p | 4.08p | 4.50p | 0 |
| 25/02/2015 | 4.99p | 4.99p | 4.02p | 4.08p | 57346 |
| 24/02/2015 | 4.64p | 4.25p | 3.75p | 4.25p | 0 |
| 23/02/2015 | 4.64p | 4.50p | 3.75p | 3.75p | 0 |
| 20/02/2015 | 4.64p | 4.50p | 4.50p | 4.50p | 0 |
| 19/02/2015 | 4.64p | 4.64p | 4.50p | 4.50p | 281 |
| 18/02/2015 | 4.64p | 4.64p | 4.50p | 4.50p | 16077 |
| 17/02/2015 | 4.25p | 4.85p | 4.25p | 4.25p | 72725 |
| 16/02/2015 | 4.27p | 4.63p | 4.27p | 4.63p | 16500 |
| 13/02/2015 | 4.75p | 4.75p | 4.63p | 4.63p | 5000 |
| 12/02/2015 | 4.63p | 4.63p | 4.07p | 4.63p | 25185 |
| 11/02/2015 | 3.51p | 4.38p | 4.07p | 4.07p | 0 |
| 10/02/2015 | 3.51p | 4.38p | 4.25p | 4.38p | 0 |
| 09/02/2015 | 3.51p | 4.25p | 3.75p | 4.25p | 0 |
| 06/02/2015 | 3.51p | 3.75p | 3.51p | 3.75p | 7052 |
| 05/02/2015 | 3.50p | 4.25p | 4.25p | 4.25p | 0 |
| 04/02/2015 | 3.50p | 4.25p | 3.50p | 4.25p | 64780 |
| 03/02/2015 | 3.15p | 4.13p | 4.13p | 4.13p | 0 |
| 02/02/2015 | 3.15p | 4.13p | 3.15p | 4.13p | 104663 |
| 30/01/2015 | 3.14p | 4.07p | 3.14p | 4.07p | 62480 |
| 29/01/2015 | 3.20p | 4.07p | 3.14p | 3.14p | 132664 |
| 28/01/2015 | 3.14p | 4.07p | 3.14p | 4.07p | 20 |
| 27/01/2015 | 3.75p | 3.57p | 3.44p | 3.44p | 0 |
| 26/01/2015 | 3.75p | 3.75p | 3.16p | 3.57p | 16107 |
| 23/01/2015 | 3.50p | 3.90p | 3.35p | 3.90p | 101832 |
| 22/01/2015 | 3.50p | 3.98p | 3.50p | 3.74p | 10000 |
| 21/01/2015 | 4.00p | 4.32p | 3.74p | 3.74p | 0 |
| 20/01/2015 | 4.00p | 4.32p | 4.32p | 4.32p | 0 |
| 19/01/2015 | 4.00p | 4.32p | 4.32p | 4.32p | 0 |
| 16/01/2015 | 4.00p | 4.32p | 4.00p | 4.32p | 35000 |
| 15/01/2015 | 4.48p | 3.70p | 3.70p | 3.70p | 0 |
| 14/01/2015 | 4.48p | 4.48p | 3.70p | 3.70p | 16000 |
| 13/01/2015 | 4.00p | 4.42p | 4.32p | 4.32p | 0 |
| 12/01/2015 | 4.00p | 4.42p | 4.42p | 4.42p | 0 |
| 09/01/2015 | 4.00p | 4.42p | 4.00p | 4.42p | 3000 |
| 08/01/2015 | 4.00p | 4.42p | 3.98p | 4.42p | 70000 |
| 07/01/2015 | 3.78p | 5.71p | 3.78p | 4.44p | 80111 |
| 06/01/2015 | 5.00p | 5.00p | 4.88p | 4.88p | 80765 |
| 05/01/2015 | 3.25p | 4.13p | 3.25p | 4.13p | 0 |
| 02/01/2015 | 3.25p | 3.25p | 3.25p | 3.25p | 258118 |
| 31/12/2014 | 3.25p | 3.25p | 3.13p | 3.13p | 275000 |
| 30/12/2014 | 3.50p | 3.50p | 3.13p | 3.13p | 57600 |
| 29/12/2014 | 3.75p | 3.75p | 3.25p | 3.25p | 43300 |
| 24/12/2014 | 2.75p | 3.38p | 2.75p | 3.38p | 398800 |
| 23/12/2014 | 3.75p | 3.75p | 3.00p | 3.13p | 435893 |
| 22/12/2014 | 3.75p | 3.75p | 3.50p | 3.55p | 300000 |
| 19/12/2014 | 4.25p | 4.25p | 3.52p | 3.79p | 20994 |
| 18/12/2014 | 5.25p | 4.75p | 4.53p | 4.53p | 0 |
| 17/12/2014 | 5.25p | 5.25p | 3.52p | 4.75p | 36000 |
| 16/12/2014 | 4.15p | 4.75p | 4.15p | 4.50p | 50000 |
| 15/12/2014 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/12/2014 | 4.75p | 4.75p | 4.00p | 4.75p | 70147 |
| 11/12/2014 | 4.05p | 4.78p | 4.28p | 4.28p | 0 |
| 10/12/2014 | 4.05p | 4.78p | 4.05p | 4.78p | 2225 |
| 09/12/2014 | 4.50p | 4.78p | 4.50p | 4.78p | 0 |
| 08/12/2014 | 4.50p | 5.00p | 4.05p | 4.50p | 69600 |
| 05/12/2014 | 4.57p | 5.06p | 4.57p | 4.94p | 9000 |
| 04/12/2014 | 5.38p | 5.06p | 4.88p | 5.06p | 0 |
| 03/12/2014 | 5.38p | 5.38p | 4.88p | 4.88p | 120000 |
| 02/12/2014 | 5.75p | 5.75p | 5.13p | 5.13p | 15300 |
| 01/12/2014 | 5.00p | 5.63p | 5.50p | 5.50p | 0 |
| 28/11/2014 | 5.00p | 5.63p | 5.63p | 5.63p | 0 |
| 27/11/2014 | 5.00p | 5.63p | 5.50p | 5.63p | 0 |
| 26/11/2014 | 5.00p | 5.63p | 5.50p | 5.50p | 0 |
| 25/11/2014 | 5.00p | 5.63p | 5.63p | 5.63p | 0 |
| 24/11/2014 | 5.00p | 6.25p | 5.00p | 5.63p | 10878 |
| 21/11/2014 | 6.25p | 6.50p | 5.63p | 5.63p | 80000 |
| 20/11/2014 | 6.50p | 5.88p | 5.75p | 5.88p | 0 |
| 19/11/2014 | 6.50p | 6.50p | 5.75p | 5.75p | 30000 |
| 18/11/2014 | 5.50p | 5.99p | 5.00p | 5.50p | 203306 |
| 17/11/2014 | 6.95p | 6.95p | 6.25p | 6.25p | 40000 |
| 14/11/2014 | 6.85p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits