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
Jan 17, 2020 0.64 0.85 0.63 0.78 4,651,080
Jan 16, 2020 0.62 0.68 0.62 0.67 292,947
Jan 15, 2020 0.68 0.68 0.62 0.70 4,563
Jan 14, 2020 0.62 0.69 0.62 0.64 438,004
Jan 13, 2020 0.62 0.62 0.62 0.67 12,800
Jan 10, 2020 0.62 0.62 0.62 0.67 2,722
Jan 9, 2020 0.62 0.69 0.62 0.64 135,260
Jan 8, 2020 0.62 0.70 0.62 0.69 384,914
Jan 7, 2020 0.63 0.65 0.62 0.69 1,765,851
Jan 6, 2020 0.61 0.65 0.61 0.63 24,418
Jan 3, 2020 0.60 0.65 0.60 0.63 1,643,787
Jan 2, 2020 0.74 0.74 0.61 0.66 52,244
Jan 1, 2020 0.59 0.69 0.59 0.64 141,124
Dec 31, 2019 0.59 0.69 0.59 0.64 141,124
Dec 30, 2019 0.58 0.59 0.58 0.64 92,659
Dec 27, 2019 0.66 0.72 0.57 0.61 2,962,535
Dec 26, 2019 0.65 0.72 0.65 0.73 1,487,114
Dec 25, 2019 0.65 0.72 0.65 0.73 1,487,114
Dec 24, 2019 0.65 0.72 0.65 0.73 1,487,114
Dec 23, 2019 0.58 0.58 0.58 0.63 180,000
Dec 20, 2019 0.65 0.65 0.65 0.63 150,000
Dec 19, 2019 0.65 0.65 0.65 0.63 308,374
Dec 18, 2019 0.65 0.65 0.65 0.63 400,000
Dec 17, 2019 0.58 0.58 0.58 0.63 17,253
Dec 16, 2019 0.58 0.58 0.58 0.63 651,046
Dec 13, 2019 0.58 0.58 0.58 0.63 16,517
Dec 12, 2019 0.68 0.68 0.68 0.63 44,117
Dec 11, 2019 0.00 0.00 0.00 0.63 0
Dec 10, 2019 0.63 0.68 0.63 0.63 471,253
Dec 9, 2019 0.56 0.65 0.56 0.60 2,589,519
Dec 6, 2019 0.57 0.64 0.57 0.60 232,673
Dec 5, 2019 0.57 0.65 0.57 0.63 184,878
Dec 4, 2019 0.57 0.70 0.56 0.63 954,375
Dec 3, 2019 0.61 0.71 0.56 0.62 7,440,427
Dec 2, 2019 0.50 1.10 0.50 0.68 55,072,036
Nov 29, 2019 0.47 0.47 0.47 0.48 187,163
Nov 28, 2019 0.40 0.49 0.40 0.48 749,123
Nov 27, 2019 0.47 0.49 0.47 0.48 621,432
Nov 26, 2019 0.49 0.50 0.49 0.48 3,318,553
Nov 25, 2019 0.50 0.50 0.50 0.50 31,383
Nov 22, 2019 0.50 0.50 0.50 0.53 247,277
Nov 21, 2019 0.56 0.56 0.50 0.53 239,843
Nov 20, 2019 0.50 0.50 0.50 0.53 10,120
Nov 19, 2019 0.50 0.56 0.50 0.53 539,626
Nov 18, 2019 0.50 0.50 0.50 0.53 155,288
Nov 15, 2019 0.50 0.50 0.50 0.56 200,000
Nov 14, 2019 0.50 0.56 0.50 0.56 3,562,015
Nov 13, 2019 0.50 0.50 0.50 0.53 51,011
Nov 12, 2019 0.50 0.50 0.50 0.53 8,856
Nov 11, 2019 0.00 0.00 0.00 0.53 0
Showing 1 to 50 of 259