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
22/10/2019 28.60 29.25 27.10 28.00 146,808
21/10/2019 28.90 28.90 27.14 28.00 24,279
18/10/2019 28.50 28.90 25.60 28.00 499,916
17/10/2019 29.00 29.50 29.00 29.00 40,475
16/10/2019 31.00 31.90 30.04 31.00 109,490
15/10/2019 31.55 32.00 31.55 32.00 5,959
14/10/2019 33.00 33.00 31.00 32.00 119,091
11/10/2019 34.10 34.10 33.10 33.50 199,081
10/10/2019 34.00 35.30 34.00 34.65 104,974
09/10/2019 34.00 34.90 33.25 34.25 137,761
08/10/2019 35.50 37.00 33.80 35.00 198,781
07/10/2019 33.80 35.00 33.80 34.45 53,402
04/10/2019 34.00 34.00 33.00 33.00 171,752
03/10/2019 34.00 34.90 33.00 33.00 218,441
02/10/2019 34.26 35.00 34.26 35.00 31,733
01/10/2019 34.10 35.25 34.10 35.00 3,435
30/09/2019 35.30 35.30 34.10 35.00 5,303
27/09/2019 34.00 36.00 34.00 35.00 39,613
26/09/2019 34.00 35.90 34.00 35.00 70,455
25/09/2019 34.00 35.00 33.10 34.50 182,844
24/09/2019 34.00 34.10 33.50 33.50 126,404
20/09/2019 33.50 34.75 33.50 34.75 20,105
19/09/2019 34.00 35.00 33.50 35.00 36,535
18/09/2019 33.00 35.90 32.50 34.50 110,778
17/09/2019 33.50 34.09 32.50 33.30 143,516
16/09/2019 33.10 35.38 31.35 34.20 438,034
13/09/2019 32.20 34.85 32.20 34.00 215,898
12/09/2019 32.40 32.40 32.00 32.20 81,657
11/09/2019 32.00 33.10 32.00 32.50 105,948
10/09/2019 32.00 33.16 31.50 33.00 70,456

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