Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Red Emperor Resources Historic Prices

 
     
Date Open High Low Close Volume
Sep 17, 2019 0.53 0.53 0.52 0.57 1,164,350
Sep 16, 2019 0.53 0.57 0.53 0.57 681,840
Sep 13, 2019 0.53 0.53 0.53 0.57 83,782
Sep 12, 2019 0.53 0.53 0.50 0.54 4,318,201
Sep 11, 2019 0.53 0.53 0.53 0.57 250,000
Sep 10, 2019 0.51 0.51 0.50 0.55 276,006
Sep 9, 2019 0.50 0.51 0.50 0.55 25,428
Sep 6, 2019 0.51 0.56 0.51 0.55 67,933
Sep 5, 2019 0.50 0.57 0.50 0.55 151,811
Sep 4, 2019 0.50 0.54 0.50 0.55 1,798,684
Sep 3, 2019 0.50 0.55 0.50 0.53 2,014,409
Sep 2, 2019 0.50 0.53 0.50 0.51 750,000
Aug 30, 2019 0.49 0.50 0.49 0.51 206,365
Aug 29, 2019 0.50 0.50 0.50 0.51 12,185
Aug 28, 2019 0.49 0.53 0.49 0.51 159,361
Aug 27, 2019 0.49 0.49 0.49 0.51 40
Aug 26, 2019 0.48 0.00 0.00 0.51 0
Aug 22, 2019 0.48 0.51 0.48 0.51 261,378
Aug 21, 2019 0.51 0.51 0.51 0.51 197,790
Aug 20, 2019 0.48 0.51 0.48 0.51 94,783
Aug 19, 2019 0.48 0.48 0.47 0.51 295,308
Aug 16, 2019 0.48 0.48 0.47 0.51 327,559
Aug 15, 2019 0.47 0.50 0.47 0.49 161,503
Aug 14, 2019 0.48 0.51 0.46 0.51 2,205,858
Aug 13, 2019 0.46 0.51 0.46 0.47 486,958
Aug 12, 2019 0.50 0.00 0.00 0.47 0
Aug 9, 2019 0.50 0.52 0.50 0.47 2,685,670
Aug 8, 2019 0.50 0.54 0.50 0.52 2,930,199
Aug 7, 2019 0.56 0.56 0.53 0.53 1,763,383
Aug 6, 2019 0.54 0.54 0.53 0.55 511,738
Aug 5, 2019 0.57 0.00 0.56 0.56 13,497
Aug 2, 2019 0.57 0.59 0.57 0.58 5,714,594
Aug 1, 2019 0.57 0.57 0.57 0.58 134,175
Jul 31, 2019 0.57 0.57 0.57 0.58 251,127
Jul 30, 2019 0.57 0.57 0.55 0.58 1,121,172
Jul 29, 2019 0.57 0.57 0.57 0.57 38,027
Jul 26, 2019 0.54 0.61 0.54 0.58 562,791
Jul 25, 2019 0.59 0.62 0.58 0.60 1,115,660
Jul 24, 2019 0.59 0.62 0.56 0.61 5,940,672
Jul 23, 2019 0.56 0.61 0.56 0.60 331,632
Jul 22, 2019 0.61 0.61 0.57 0.60 430,802
Jul 19, 2019 0.56 0.64 0.56 0.60 383,393
Jul 18, 2019 0.55 0.55 0.55 0.58 140,221
Jul 17, 2019 0.61 0.61 0.57 0.60 111,398
Jul 16, 2019 0.55 0.61 0.51 0.58 233,223
Jul 15, 2019 0.55 0.55 0.55 0.58 17,636
Jul 12, 2019 0.55 0.55 0.55 0.58 16,250
Jul 11, 2019 0.55 0.57 0.54 0.58 639,891
Jul 10, 2019 0.55 0.55 0.55 0.58 138,180
Jul 9, 2019 0.55 0.56 0.55 0.58 145,278
Showing 1 to 50 of 260