UK markets closed

Regal Petroleum plc (RHN.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2400+0.0140 (+6.19%)
As of 11:51AM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 20240.21400.24000.21400.24000.24003,206
22 May 20240.22600.22600.22600.22600.2260-
21 May 20240.21000.21000.21000.21000.2100-
20 May 20240.20600.20600.20600.20600.2060-
17 May 20240.21000.23800.21000.23800.23801,800
16 May 20240.20400.24000.20400.23800.238024,000
15 May 20240.20200.20200.20200.20200.2020-
14 May 20240.20000.20000.20000.20000.2000-
13 May 20240.21800.24000.21800.24000.2400340
10 May 20240.20600.20600.20600.20600.2060-
09 May 20240.20600.20600.20600.20600.2060-
08 May 20240.20600.20600.20600.20600.2060-
07 May 20240.20800.23800.20800.23600.236044,058
06 May 20240.20600.20600.20600.20600.2060-
03 May 20240.20200.20200.20200.20200.2020-
02 May 20240.20400.20400.20400.20400.2040-
30 Apr 20240.21200.23600.21200.23600.23604,700
29 Apr 20240.23800.23800.23800.23800.23802,100
26 Apr 20240.19500.21600.19500.21600.216055
25 Apr 20240.19500.19500.19500.19500.1950-
24 Apr 20240.17600.21800.17600.21800.2180112,030
23 Apr 20240.17700.20600.17700.20600.206032,900
22 Apr 20240.16600.21000.16600.20600.206034,430
19 Apr 20240.16200.16200.16200.16200.1620-
18 Apr 20240.16600.19600.16600.19600.19605,940
17 Apr 20240.16600.16600.16600.16600.1660-
16 Apr 20240.16800.16800.16800.16800.1680-
15 Apr 20240.17500.17500.17500.17500.1750-
12 Apr 20240.18000.20000.17700.20000.200031,035
11 Apr 20240.15000.20000.15000.20000.200033,360
10 Apr 20240.15700.15700.15700.15700.1570-
09 Apr 20240.13900.13900.13900.13900.1390-
08 Apr 20240.15900.15900.15900.15900.1590-
05 Apr 20240.14500.14500.14500.14500.1450-
04 Apr 20240.15300.15300.15300.15300.1530-
03 Apr 20240.13900.13900.13900.13900.1390-
02 Apr 20240.15400.18200.15400.18200.182030,000
28 Mar 20240.15400.15400.15400.15400.1540-
27 Mar 20240.14000.14000.14000.14000.1400-
26 Mar 20240.15400.15400.15400.15400.1540-
25 Mar 20240.14200.14200.14200.14200.1420-
22 Mar 20240.15000.15300.13000.15000.150015,000
21 Mar 20240.15500.15500.15500.15500.1550-
20 Mar 20240.18000.18000.18000.18000.180016,000
19 Mar 20240.16200.16200.16200.16200.1620-
18 Mar 20240.16000.16000.16000.16000.1600-
15 Mar 20240.16000.18300.16000.18300.18306,000
14 Mar 20240.15400.15400.15400.15400.1540-
13 Mar 20240.15200.15200.15200.15200.1520-
12 Mar 20240.16000.16000.16000.16000.1600-
11 Mar 20240.15800.15800.15800.15800.1580-
08 Mar 20240.15900.15900.15900.15900.1590-
07 Mar 20240.14700.14700.14700.14700.1470-
06 Mar 20240.14800.14800.14800.14800.1480-
05 Mar 20240.14200.14200.14200.14200.1420-
04 Mar 20240.14900.14900.14900.14900.1490-
01 Mar 20240.14900.14900.14900.14900.1490-
29 Feb 20240.14800.14800.14800.14800.1480-
28 Feb 20240.14800.14800.14800.14800.1480-
27 Feb 20240.15100.15100.15100.15100.1510-
26 Feb 20240.14800.14800.14800.14800.1480-
23 Feb 20240.13800.13800.13800.13800.1380-
22 Feb 20240.13200.13200.13200.13200.1320-
21 Feb 20240.13700.13800.13700.13800.13805,000
20 Feb 20240.13800.13800.13800.13800.1380-
19 Feb 20240.13700.13700.13700.13700.1370-
16 Feb 20240.13600.13600.13600.13600.1360-
15 Feb 20240.13300.13300.13300.13300.1330-
14 Feb 20240.14000.14000.14000.14000.1400-
13 Feb 20240.13600.13600.13600.13600.1360-
12 Feb 20240.14400.14400.14400.14400.1440-
09 Feb 20240.13600.13600.13600.13600.1360-
08 Feb 20240.13700.13700.13700.13700.1370-
07 Feb 20240.14200.14200.14200.14200.1420-
06 Feb 20240.14400.14400.14400.14400.1440-
05 Feb 20240.15200.15200.15200.15200.1520100,002
02 Feb 20240.15400.15400.15400.15400.1540-
01 Feb 20240.14900.14900.14900.14900.1490-
31 Jan 20240.14300.14300.14300.14300.1430-
30 Jan 20240.14500.14500.14500.14500.1450-
29 Jan 20240.16600.16600.16600.16600.1660-
26 Jan 20240.17600.17600.17600.17600.1760-
25 Jan 20240.17600.17600.17600.17600.1760-
24 Jan 20240.17500.17600.17500.17600.1760500
23 Jan 20240.17000.17300.17000.17300.17301,000
22 Jan 20240.17900.17900.17900.17900.1790-
19 Jan 20240.17600.17800.17600.17800.17802,300
18 Jan 20240.16700.16700.16700.16700.1670-
17 Jan 20240.20000.20000.20000.20000.200025,000
16 Jan 20240.16900.20200.16900.20200.20201,680
15 Jan 20240.18000.18000.18000.18000.1800-
12 Jan 20240.18000.18000.18000.18000.1800-
11 Jan 20240.18000.18000.18000.18000.1800-
10 Jan 20240.17500.17500.17500.17500.1750-
09 Jan 20240.17700.17700.17700.17700.1770-
08 Jan 20240.17600.17600.17600.17600.1760-
05 Jan 20240.16200.16200.16200.16200.1620-
04 Jan 20240.16500.16500.16500.16500.1650-
03 Jan 20240.16900.16900.16900.16900.1690-
02 Jan 20240.17700.17700.17700.17700.17701,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...