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
07/06/2017 1.05p 1.13p 1.05p 1.13p 541651
06/06/2017 1.06p 1.06p 1.01p 1.01p 13802
05/06/2017 1.08p 1.15p 1.08p 1.15p 24306
02/06/2017 1.02p 1.19p 1.02p 1.19p 10241
01/06/2017 1.01p 1.29p 0.97p 1.20p 115760
31/05/2017 1.35p 1.35p 1.35p 1.35p 58126
30/05/2017 1.18p 1.19p 1.18p 1.19p 150000
26/05/2017 1.01p 1.19p 1.01p 1.19p 275869
25/05/2017 1.18p 1.19p 1.19p 1.19p 0
24/05/2017 1.18p 1.19p 1.01p 1.19p 161582
23/05/2017 1.18p 1.24p 1.08p 1.24p 109135
22/05/2017 1.14p 1.23p 1.06p 1.23p 56453
19/05/2017 1.03p 1.21p 1.03p 1.21p 15000
18/05/2017 1.02p 1.19p 1.02p 1.19p 25246
17/05/2017 1.08p 1.19p 1.01p 1.19p 345599
16/05/2017 1.08p 1.20p 1.01p 1.20p 235517
15/05/2017 1.00p 1.10p 1.00p 1.05p 1255573
12/05/2017 1.06p 1.19p 1.04p 1.19p 191181
11/05/2017 1.02p 1.14p 0.99p 1.09p 896940
10/05/2017 1.25p 1.25p 1.00p 1.10p 1200510
09/05/2017 1.05p 1.19p 1.13p 1.13p 0
08/05/2017 1.05p 1.27p 1.05p 1.19p 10186
05/05/2017 1.05p 1.19p 1.05p 1.19p 59836
04/05/2017 1.05p 1.19p 1.05p 1.19p 29000
03/05/2017 1.10p 1.27p 1.05p 1.21p 284072
02/05/2017 1.12p 1.27p 1.11p 1.25p 193107
28/04/2017 1.10p 1.27p 1.10p 1.20p 346619
27/04/2017 1.12p 1.20p 1.12p 1.20p 150231
26/04/2017 1.12p 1.20p 1.12p 1.20p 18331
25/04/2017 1.13p 1.20p 1.12p 1.20p 114030
24/04/2017 1.27p 1.27p 1.13p 1.20p 67084
21/04/2017 1.01p 1.27p 1.01p 1.20p 86326
20/04/2017 1.19p 1.21p 1.12p 1.21p 50532
19/04/2017 1.12p 1.27p 1.12p 1.26p 198803
18/04/2017 1.20p 1.20p 1.15p 1.17p 47653
13/04/2017 1.12p 1.27p 1.12p 1.26p 595438
12/04/2017 1.20p 1.25p 1.20p 1.25p 0
11/04/2017 1.20p 1.28p 1.10p 1.20p 1157844
10/04/2017 1.22p 1.26p 1.22p 1.26p 271354
07/04/2017 1.22p 1.28p 1.22p 1.28p 139727
06/04/2017 1.22p 1.31p 1.28p 1.31p 0
05/04/2017 1.22p 1.28p 1.22p 1.28p 25388
04/04/2017 1.25p 1.28p 1.22p 1.28p 462557
03/04/2017 1.25p 1.33p 1.22p 1.33p 503911
31/03/2017 1.30p 1.35p 1.30p 1.35p 7450
30/03/2017 1.25p 1.33p 1.25p 1.33p 565724
29/03/2017 1.22p 1.30p 1.22p 1.30p 13226
28/03/2017 1.22p 1.30p 1.22p 1.30p 80367
27/03/2017 1.22p 1.34p 1.22p 1.32p 1416299
24/03/2017 1.21p 1.33p 1.21p 1.33p 154129
23/03/2017 1.24p 1.30p 1.24p 1.30p 187375
22/03/2017 1.24p 1.30p 1.24p 1.30p 17214
21/03/2017 1.24p 1.32p 1.24p 1.32p 197270
20/03/2017 1.24p 1.32p 1.24p 1.32p 149463
17/03/2017 1.21p 1.30p 1.21p 1.30p 423572
16/03/2017 1.21p 1.29p 1.21p 1.29p 168585
15/03/2017 1.21p 1.31p 1.17p 1.31p 857729
14/03/2017 1.25p 1.32p 1.17p 1.32p 717219
13/03/2017 1.35p 1.35p 1.22p 1.31p 420887
10/03/2017 1.17p 1.28p 1.17p 1.28p 26805
09/03/2017 1.15p 1.37p 1.15p 1.37p 482541
08/03/2017 1.50p 1.50p 1.11p 1.31p 1069431
07/03/2017 1.22p 1.38p 1.22p 1.38p 32278
06/03/2017 1.22p 1.30p 1.15p 1.30p 284014
03/03/2017 1.21p 1.35p 1.21p 1.35p 26905
02/03/2017 1.30p 1.30p 1.18p 1.25p 392383
01/03/2017 1.22p 1.30p 1.15p 1.30p 88173
28/02/2017 1.37p 1.37p 1.21p 1.30p 94008
27/02/2017 1.33p 1.45p 1.25p 1.25p 265308
24/02/2017 1.34p 1.42p 1.34p 1.42p 69735
23/02/2017 1.34p 1.39p 1.34p 1.39p 340554
22/02/2017 1.34p 1.40p 1.34p 1.40p 187033
21/02/2017 1.35p 1.40p 1.33p 1.40p 482087
20/02/2017 1.36p 1.43p 1.42p 1.43p 0
17/02/2017 1.36p 1.46p 1.33p 1.42p 250639
16/02/2017 1.30p 1.49p 1.30p 1.38p 119453
15/02/2017 1.26p 1.33p 1.12p 1.24p 1468170
14/02/2017 1.19p 1.23p 1.19p 1.23p 100000
13/02/2017 1.06p 1.38p 1.06p 1.28p 47208
10/02/2017 1.19p 1.28p 1.19p 1.28p 82629
09/02/2017 1.20p 1.40p 1.19p 1.31p 13918
08/02/2017 1.29p 1.40p 1.24p 1.40p 527533
07/02/2017 1.29p 1.33p 1.19p 1.30p 910328
06/02/2017 1.19p 1.28p 1.19p 1.28p 57134
03/02/2017 1.19p 1.28p 1.19p 1.28p 283015
02/02/2017 1.19p 1.35p 1.19p 1.35p 60529
01/02/2017 1.20p 1.35p 1.20p 1.35p 127803
31/01/2017 1.17p 1.35p 1.17p 1.35p 111455
30/01/2017 1.17p 1.20p 1.17p 1.20p 434280
27/01/2017 1.30p 1.31p 1.17p 1.31p 308497
26/01/2017 1.28p 1.28p 1.17p 1.28p 65142
25/01/2017 1.24p 1.24p 1.18p 1.18p 4036
24/01/2017 1.15p 1.28p 1.11p 1.28p 527167
23/01/2017 1.11p 1.25p 1.11p 1.21p 300457
20/01/2017 1.11p 1.31p 1.11p 1.31p 85793
19/01/2017 1.19p 1.20p 1.06p 1.06p 603106
18/01/2017 1.11p 1.28p 1.11p 1.28p 75903
17/01/2017 1.11p 1.28p 1.11p 1.28p 32316
16/01/2017 1.11p 1.31p 1.11p 1.29p 346369
13/01/2017 1.15p 1.30p 1.11p 1.30p 480073
12/01/2017 1.10p 1.15p 1.10p 1.15p 168344
11/01/2017 1.11p 1.16p 1.05p 1.13p 2766514
10/01/2017 1.10p 1.17p 1.10p 1.15p 57312
09/01/2017 1.05p 1.17p 1.05p 1.10p 608984
06/01/2017 1.15p 1.15p 1.10p 1.10p 488526
05/01/2017 1.17p 1.17p 1.13p 1.13p 20000
04/01/2017 1.10p 1.18p 1.10p 1.18p 491412
03/01/2017 1.05p 1.18p 1.05p 1.18p 210266
30/12/2016 1.10p 1.25p 1.05p 1.18p 447374
29/12/2016 1.09p 1.09p 1.05p 1.09p 671937
28/12/2016 1.09p 1.18p 1.18p 1.18p 0
23/12/2016 1.09p 1.18p 1.09p 1.18p 100000
22/12/2016 1.26p 1.26p 1.10p 1.18p 892005
21/12/2016 1.10p 1.15p 1.05p 1.10p 152321
20/12/2016 1.10p 1.15p 1.08p 1.08p 40946
19/12/2016 1.05p 1.18p 1.05p 1.18p 72693
16/12/2016 1.00p 1.18p 1.00p 1.18p 178282
15/12/2016 1.12p 1.20p 1.05p 1.20p 559335
14/12/2016 1.10p 1.15p 1.10p 1.15p 533671
13/12/2016 1.20p 1.20p 1.11p 1.15p 1073248
12/12/2016 1.20p 1.28p 1.13p 1.25p 718687
09/12/2016 1.21p 1.38p 1.35p 1.35p 0
08/12/2016 1.21p 1.38p 1.20p 1.38p 1539669
07/12/2016 1.20p 1.23p 1.18p 1.23p 5469
06/12/2016 1.24p 1.40p 1.24p 1.40p 45000
05/12/2016 1.19p 1.40p 1.19p 1.40p 96224
02/12/2016 1.19p 1.35p 1.19p 1.35p 199334
01/12/2016 1.20p 1.30p 1.20p 1.30p 709
30/11/2016 1.18p 1.45p 1.18p 1.30p 47193
29/11/2016 1.21p 1.35p 1.21p 1.35p 31083
28/11/2016 1.21p 1.35p 1.35p 1.35p 0
25/11/2016 1.21p 1.35p 1.21p 1.35p 4279
24/11/2016 1.35p 1.35p 1.35p 1.35p 232184
23/11/2016 1.35p 1.51p 1.35p 1.48p 404165
22/11/2016 1.35p 1.48p 1.35p 1.48p 36000
21/11/2016 1.35p 1.48p 1.35p 1.48p 233656
18/11/2016 1.35p 1.48p 1.35p 1.48p 238583
17/11/2016 1.31p 1.35p 1.31p 1.35p 220308
16/11/2016 1.25p 1.43p 1.25p 1.43p 191735
15/11/2016 1.27p 1.37p 1.27p 1.37p 1165
14/11/2016 1.27p 1.45p 1.38p 1.38p 0
11/11/2016 1.27p 1.45p 1.27p 1.45p 7936
10/11/2016 1.25p 1.45p 1.25p 1.45p 211551
09/11/2016 1.23p 1.30p 1.23p 1.30p 709243
08/11/2016 1.23p 1.34p 1.23p 1.34p 204000
07/11/2016 1.34p 1.46p 1.34p 1.46p 59071
04/11/2016 1.49p 1.49p 1.34p 1.45p 106270
03/11/2016 1.33p 1.48p 1.33p 1.48p 245043
02/11/2016 1.32p 1.47p 1.32p 1.47p 15419
01/11/2016 1.38p 1.47p 1.31p 1.47p 441869
31/10/2016 1.25p 1.38p 1.25p 1.38p 569744
28/10/2016 1.22p 1.30p 1.22p 1.30p 463315
27/10/2016 1.20p 1.35p 1.20p 1.35p 206109
26/10/2016 1.12p 1.30p 1.27p 1.30p 0
25/10/2016 1.12p 1.27p 1.11p 1.27p 2103432
24/10/2016 1.10p 1.33p 1.10p 1.33p 250000
21/10/2016 1.35p 1.35p 1.07p 1.34p 7201
20/10/2016 1.16p 1.31p 1.16p 1.31p 137597
19/10/2016 1.16p 1.33p 1.16p 1.33p 106111
18/10/2016 1.06p 1.29p 1.06p 1.20p 525736
17/10/2016 1.09p 1.22p 1.09p 1.22p 38000
14/10/2016 1.06p 1.20p 1.02p 1.20p 80188
13/10/2016 1.24p 1.24p 1.01p 1.06p 921150
12/10/2016 1.11p 1.28p 1.11p 1.25p 182854
11/10/2016 1.26p 1.26p 1.23p 1.23p 50692
10/10/2016 1.01p 1.20p 1.00p 1.20p 1498152
07/10/2016 1.00p 1.21p 1.10p 1.21p 0
06/10/2016 1.00p 1.12p 1.00p 1.10p 334369
05/10/2016 1.02p 1.20p 1.20p 1.20p 0
04/10/2016 1.02p 1.20p 1.01p 1.20p 117153
03/10/2016 1.03p 1.24p 1.03p 1.20p 225478
30/09/2016 1.03p 1.20p 1.03p 1.20p 116212
29/09/2016 1.28p 1.28p 1.06p 1.20p 36102
28/09/2016 1.10p 1.20p 1.09p 1.20p 4990
27/09/2016 1.28p 1.28p 1.02p 1.20p 200234
26/09/2016 1.07p 1.11p 1.00p 1.08p 322954
23/09/2016 1.10p 1.10p 1.02p 1.05p 387155
22/09/2016 1.03p 1.29p 1.03p 1.19p 245428
21/09/2016 1.29p 1.29p 1.07p 1.15p 181688
20/09/2016 1.10p 1.19p 1.10p 1.19p 1000
19/09/2016 1.10p 1.13p 1.10p 1.13p 2497
16/09/2016 1.12p 1.12p 1.08p 1.08p 207123
15/09/2016 1.12p 1.19p 1.12p 1.19p 58924
14/09/2016 1.12p 1.19p 1.12p 1.19p 360652
13/09/2016 1.29p 1.29p 1.12p 1.19p 106896
12/09/2016 1.12p 1.19p 1.12p 1.19p 16878
09/09/2016 1.12p 1.15p 1.12p 1.15p 7306
08/09/2016 1.30p 1.30p 1.04p 1.19p 2368948
07/09/2016 1.13p 1.15p 1.07p 1.15p 464414
06/09/2016 1.13p 1.28p 1.08p 1.15p 192441
05/09/2016 1.10p 1.30p 1.06p 1.20p 2144433
02/09/2016 1.00p 1.28p 0.90p 1.25p 6619300
01/09/2016 1.01p 1.08p 1.01p 1.05p 2609748
31/08/2016 1.01p 1.14p 0.97p 1.13p 347281
30/08/2016 1.01p 1.13p 1.01p 1.13p 12376
26/08/2016 1.01p 1.13p 1.01p 1.13p 9908
25/08/2016 1.01p 1.13p 1.01p 1.13p 100000
24/08/2016 1.18p 1.18p 1.00p 1.00p 148948
23/08/2016 1.01p 1.20p 1.01p 1.15p 358393
22/08/2016 1.20p 1.20p 1.01p 1.15p 23077

*Close Price adjusted for both dividends and splits