livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Regal Petroleum - (RPT) share price history


Regal Petroleum share priceRPT share price tradesRPT Fundamentals watchlistADD to watchlist
Regal Petroleum - (RPT) share price history
Date Open High Low Close Volume
22/01/2020 21.48 22.72 21.48 22.25 52,100
21/01/2020 21.75 22.70 21.55 22.50 58,375
20/01/2020 22.13 22.75 22.00 22.50 34,129
17/01/2020 22.07 22.64 22.07 22.50 57,823
16/01/2020 22.75 22.75 21.76 22.50 98,516
15/01/2020 22.00 22.75 22.00 22.25 117,987
14/01/2020 22.20 23.20 22.20 23.00 33,313
13/01/2020 22.13 23.50 22.13 23.50 22,103
10/01/2020 22.50 24.50 22.50 23.75 335,431
08/01/2020 22.37 23.40 22.37 23.00 9,923
07/01/2020 22.37 23.02 22.37 23.00 10,546
06/01/2020 22.12 23.08 22.12 23.00 55,329
03/01/2020 23.00 23.18 22.12 23.00 16,378
02/01/2020 21.10 22.68 21.10 22.50 50,272
31/12/2019 21.00 22.27 21.00 21.00 3,240
30/12/2019 22.82 24.00 21.90 22.90 26,410
27/12/2019 21.80 22.90 21.80 22.00 114,819
24/12/2019 21.90 21.90 21.80 21.80 19,530
23/12/2019 21.90 21.90 21.80 21.85 52,548
20/12/2019 21.90 21.90 21.80 21.85 71,547
19/12/2019 21.80 22.00 21.80 21.85 52,889
18/12/2019 21.80 22.00 21.40 21.50 70,646
17/12/2019 22.00 22.10 21.50 21.50 57,680
16/12/2019 22.13 22.13 21.55 21.55 66,599
13/12/2019 22.50 22.50 21.60 22.25 161,741
12/12/2019 22.83 22.83 22.00 22.10 112,059
11/12/2019 22.70 22.70 22.70 22.70 0
10/12/2019 23.80 23.80 22.75 22.75 62,274
09/12/2019 23.80 24.00 23.00 23.50 150,658
06/12/2019 24.23 24.30 23.80 23.90 29,034

Regal Petroleum - (RPT) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices