RPT.L Share History

RPT.L Share Price history. The following table shows end-of-day data RPT historical share prices for RPT.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

RPT.L
Share Price RPT.L
Charts RPT.L
Trades RPT.L
History Compare
RPT.L RPT.L
Share News RPT.L
RNS RPT.L
Accounts

Date	Open	High	Low	Close	Volume
2020-05-28	16.10	16.50	15.90	15.33	68,442
2020-05-27	15.90	15.90	15.90	15.75	77,840
2020-05-26	16.00	16.00	16.00	15.75	97,102
2020-05-22	16.50	16.85	15.50	15.03	617,156
2020-05-21	15.00	15.03	15.00	15.03	77,819
2020-05-20	14.55	15.55	14.55	15.00	119,110
2020-05-19	15.50	15.50	15.50	15.03	213,226
2020-05-18	13.50	15.10	12.40	13.50	1,142,373
2020-05-15	14.00	14.00	13.00	13.50	90,800
2020-05-14	15.95	15.95	14.40	15.00	15,826
2020-05-13	14.60	15.00	14.60	15.00	100,552
2020-05-12	15.05	15.05	14.05	14.60	136,865
2020-05-11	16.25	16.25	16.00	16.00	44,887
2020-05-07	15.95	16.00	15.95	16.25	229,332
2020-05-06	13.05	15.00	13.05	15.00	129,010
2020-05-05	14.90	14.90	14.75	13.88	41,124
2020-05-04	14.00	14.20	14.00	14.20	5,676
2020-05-01	14.20	14.20	14.00	14.00	7,673
2020-04-30	14.30	14.90	14.30	13.93	44,959
2020-04-29	14.95	14.95	13.50	13.93	81,334
2020-04-28	13.30	13.30	13.30	14.13	38,634
2020-04-27	14.05	14.05	13.25	14.13	153,088
2020-04-24	15.65	15.65	15.00	15.00	0
2020-04-23	15.70	15.70	15.70	15.65	35,995
2020-04-22	15.70	15.75	15.65	15.05	29,599
2020-04-21	16.00	16.00	15.00	15.05	12,471
2020-04-20	15.05	15.05	15.00	15.25	67,153
2020-04-17	16.00	16.00	16.00	16.00	0
2020-04-16	16.80	16.80	16.80	16.00	505
2020-04-15	16.60	17.00	16.60	16.00	20,516
2020-04-14	16.35	16.95	16.35	15.70	40,396
2020-04-10	16.05	16.05	15.70	15.70	0
2020-04-09	16.05	16.30	16.00	15.70	189,758
2020-04-08	16.90	16.90	16.05	16.50	152,800
2020-04-07	16.80	18.15	16.80	16.50	134,724
2020-04-06	15.30	15.30	15.30	15.30	14,000
2020-04-03	15.30	15.30	15.30	15.30	0
2020-04-03	16.45	16.50	16.45	15.30	7,500
2020-04-02	14.45	14.45	14.45	15.30	47,721
2020-04-02	14.88	14.88	14.88	14.88	7,270
2020-04-01	15.00	15.50	15.00	14.88	80,727
2020-04-01	15.00	15.50	15.00	15.75	80,727
2020-03-31	14.95	15.50	14.50	14.00	142,374
2020-03-30	15.00	15.00	14.50	13.75	14,000
2020-03-27	14.00	14.45	13.75	14.50	127,388
2020-03-26	14.05	14.05	13.50	15.00	147,578
2020-03-25	14.98	14.98	14.98	14.98	83,619
2020-03-24	13.20	13.20	13.20	12.00	71,959
2020-03-23	15.00	15.00	11.00	14.00	330,670
2020-03-20	13.95	14.95	13.00	13.00	336,095
2020-03-19	12.50	13.95	12.50	12.35	751,743
2020-03-18	10.55	11.50	10.55	10.75	119,256
2020-03-17	12.60	13.00	11.75	12.25	175,269
2020-03-16	14.70	14.70	13.95	16.30	291,291
2020-03-13	15.85	15.85	15.85	15.80	28,902
2020-03-12	16.30	16.30	15.80	16.65	100,000
2020-03-11	16.60	16.60	16.60	16.60	11,940
2020-03-10	15.90	15.90	15.85	15.60	102,839
2020-03-09	16.50	16.50	14.75	16.78	317,232
2020-03-06	17.00	17.00	16.55	16.78	249,276
2020-03-05	17.05	17.05	17.05	17.25	114,998
2020-03-04	17.95	17.95	17.95	17.90	2,206
2020-03-03	18.75	18.75	18.00	18.25	155,436
2020-03-02	17.95	18.95	17.95	17.50	58,672
2020-02-28	19.05	19.05	16.00	19.75	707,816
2020-02-27	20.10	20.90	20.00	20.50	151,366
2020-02-26	21.00	21.00	20.90	21.45	171,319
2020-02-25	21.40	21.60	21.40	21.50	130,563
2020-02-24	22.00	22.00	21.80	22.20	124,265
2020-02-21	22.50	22.50	22.00	22.20	229,442
2020-02-20	22.50	22.60	22.50	22.55	12,029
2020-02-19	22.50	22.90	22.50	22.75	31,513
2020-02-18	22.50	22.90	22.00	22.25	158,362
2020-02-17	22.25	23.00	22.25	23.00	107,138
2020-02-14	22.50	23.00	22.50	22.25	161,660
2020-02-13	23.00	23.10	22.00	22.75	344,554
2020-02-12	22.50	23.00	22.50	22.75	73,020
2020-02-11	22.10	22.90	22.10	22.50	17,832
2020-02-10	22.30	22.30	22.25	22.25	8,000
2020-02-07	21.50	22.00	21.50	22.30	137,494
2020-02-06	20.50	21.60	20.50	21.60	43,339
2020-02-05	21.00	21.90	20.90	20.50	157,402
2020-02-04	21.00	21.00	21.00	20.50	115,613
2020-01-31	21.00	21.90	20.00	21.00	318,555
2020-01-30	21.10	21.10	20.40	21.00	376,456
2020-01-29	21.00	21.00	20.50	21.00	129,601
2020-01-28	22.40	22.40	20.90	20.50	156,691
2020-01-27	21.00	21.00	21.00	20.75	112,823
2020-01-24	21.00	21.00	21.00	21.50	16,147
2020-01-23	22.25	22.25	21.25	21.25	38,206
2020-01-22	22.00	22.00	22.00	22.25	52,100
2020-01-21	22.00	22.00	22.00	22.50	58,375
2020-01-20	22.00	22.00	22.00	22.50	34,129
2020-01-17	22.50	22.50	22.50	22.50	57,823
2020-01-16	22.25	22.50	22.25	22.50	98,516
2020-01-15	22.00	22.00	22.00	22.25	117,987
2020-01-14	23.50	23.50	23.00	23.00	33,313
2020-01-13	23.75	23.75	23.50	23.50	22,103
2020-01-10	22.50	24.50	22.50	23.75	335,431
2020-01-09	23.00	23.00	22.50	22.50	5,841
2020-01-08	23.00	23.00	23.00	23.00	9,923
2020-01-07	23.00	23.00	23.00	23.00	10,546
2020-01-06	23.00	23.00	23.00	23.00	55,329
2020-01-03	22.50	23.00	22.50	23.00	16,378
2020-01-02	21.10	22.20	21.10	22.50	50,272
2020-01-01	21.00	21.65	21.00	21.65	0
2019-12-31	21.00	21.00	21.00	21.65	3,240
2019-12-30	21.90	24.00	21.90	22.90	26,410
2019-12-27	21.80	22.90	21.80	22.50	114,819
2019-12-25	21.80	21.85	21.80	21.85	0
2019-12-24	21.80	21.80	21.80	21.85	19,530
2019-12-23	21.90	21.90	21.80	21.85	52,548
2019-12-20	21.90	21.90	21.90	21.85	71,547
2019-12-19	21.80	22.00	21.80	21.85	52,889
2019-12-18	21.80	22.00	21.80	21.50	70,646
2019-12-17	22.00	22.10	21.60	21.50	57,680
2019-12-16	22.00	22.40	22.00	21.55	66,599
2019-12-13	22.50	22.50	21.60	22.10	161,741
2019-12-12	22.50	22.50	22.00	22.10	112,059
2019-12-11	22.75	22.75	22.70	22.70	0
2019-12-10	23.80	23.80	22.90	22.75	62,274
2019-12-09	23.80	24.00	23.00	23.50	150,658
2019-12-06	23.80	23.80	23.80	24.10	26,700
2019-12-05	23.90	24.40	23.90	24.35	36,658
2019-12-04	23.80	25.00	23.80	24.35	121,099
2019-12-03	24.00	24.00	22.50	22.50	202,886
2019-12-02	24.00	25.90	24.00	25.00	4,559
2019-11-29	25.00	25.00	25.00	25.00	235,000
2019-11-28	25.00	25.00	25.00	25.00	0
2019-11-27	25.30	25.90	25.30	25.00	114,479
2019-11-26	24.80	24.80	24.30	25.40	121,139
2019-11-25	24.80	24.80	24.80	25.00	71,764
2019-11-22	24.90	24.90	24.70	25.00	129,651
2019-11-21	25.50	25.50	25.00	24.75	250,978
2019-11-20	27.00	27.00	25.00	25.00	528,544
2019-11-19	27.25	27.25	27.25	27.25	9,461
2019-11-18	27.20	27.25	27.20	27.25	43,313
2019-11-15	27.25	27.25	27.20	27.20	0
2019-11-14	27.25	27.25	27.25	27.25	15,948
2019-11-13	27.25	27.25	27.25	27.25	0
2019-11-12	27.50	27.50	27.50	27.25	173,515
2019-11-11	26.00	26.00	26.00	28.00	10,015
2019-11-08	28.25	28.25	28.25	28.25	70
2019-11-07	27.50	27.50	27.30	28.25	113,033
2019-11-06	27.60	27.60	27.50	28.25	54,150
2019-11-05	28.25	28.25	28.25	28.25	19,438
2019-11-04	28.25	28.25	28.25	28.25	2,273
2019-11-01	27.60	28.25	27.60	28.25	0
2019-10-31	27.60	27.60	27.60	28.25	21,182
2019-10-30	28.00	28.25	28.00	28.25	550
2019-10-29	27.60	29.00	27.50	28.00	235,980
2019-10-28	27.40	28.00	27.40	28.00	16,675
2019-10-25	27.00	28.90	27.00	27.40	166,179
2019-10-24	28.00	28.00	27.10	27.50	228,479
2019-10-23	28.70	29.00	28.70	29.00	19,927
2019-10-22	28.60	28.90	28.00	28.00	146,808
2019-10-21	28.90	28.90	28.90	28.00	24,279
2019-10-18	28.50	28.90	26.40	28.10	499,916
2019-10-17	29.00	29.50	29.00	29.00	40,475
2019-10-16	31.00	31.90	31.00	31.00	109,490
2019-10-15	32.00	32.00	32.00	32.00	5,959
2019-10-14	33.00	33.00	31.00	32.00	119,091
2019-10-11	34.10	34.10	33.10	33.50	199,081
2019-10-10	34.00	35.30	34.00	34.25	104,974
2019-10-09	34.00	34.90	34.00	34.25	137,761
2019-10-08	35.50	36.00	33.80	35.00	198,781
2019-10-07	33.80	35.00	33.80	34.45	53,402
2019-10-04	34.00	34.00	33.90	33.00	171,752
2019-10-03	34.00	34.90	33.00	33.00	218,441
2019-10-02	35.00	35.00	35.00	35.00	31,733
2019-10-01	35.00	35.00	35.00	35.00	3,435
2019-09-30	35.00	35.00	35.00	35.00	5,303
2019-09-27	34.00	36.00	34.00	35.00	39,613
2019-09-26	34.00	35.90	34.00	35.00	70,455
2019-09-25	34.00	35.00	33.10	34.50	182,844
2019-09-24	34.00	34.00	34.00	33.50	126,404
2019-09-23	34.75	34.75	34.75	34.75	0
2019-09-20	35.00	35.00	34.75	34.75	20,105
2019-09-19	34.00	34.00	34.00	35.00	36,535
2019-09-18	33.00	35.90	32.50	34.50	110,778
2019-09-17	33.50	33.50	32.50	33.30	143,516
2019-09-16	33.10	33.10	32.50	34.20	438,034
2019-09-13	32.20	33.00	32.20	34.00	215,898
2019-09-12	32.40	32.40	32.00	32.20	81,657
2019-09-11	32.00	33.00	32.00	32.50	105,948
2019-09-10	32.00	32.00	31.50	33.00	70,456
2019-09-09	32.00	32.00	32.00	33.25	16,213
2019-09-06	32.00	32.10	31.50	33.15	121,603
2019-09-05	31.50	35.00	31.50	33.25	163,298
2019-09-04	32.00	32.10	31.50	33.25	117,282
2019-09-03	32.00	32.00	32.00	32.10	20,000
2019-09-02	31.00	32.90	31.00	32.00	44,946
2019-08-30	32.00	32.40	32.00	32.25	64,700
2019-08-29	32.00	32.90	31.20	32.25	240,796
2019-08-28	32.10	32.90	31.00	32.25	138,446
2019-08-27	33.60	35.90	32.00	32.40	226,035
2019-08-23	32.50	32.50	32.50	33.20	32,732
2019-08-22	33.00	33.90	33.00	33.20	104,602
2019-08-21	36.90	37.00	31.50	31.75	373,027
2019-08-20	32.00	32.70	32.00	32.70	54,090
2019-08-19	31.00	32.00	31.00	32.00	274,730
2019-08-16	32.00	32.80	30.30	32.00	252,037
2019-08-15	32.00	32.00	30.00	31.35	809,927
2019-08-14	33.50	33.50	33.00	33.20	181,897
2019-08-13	33.10	34.50	33.10	34.00	260,986
2019-08-12	34.10	34.30	33.10	34.20	382,783
2019-08-09	34.90	34.90	34.10	34.50	81,576
2019-08-08	34.90	34.90	33.10	34.50	111,365
2019-08-07	37.00	38.40	33.00	33.50	1,067,112
2019-08-06	37.10	38.40	37.10	39.15	42,199
2019-08-05	38.10	38.10	38.00	38.50	197,009
2019-08-02	40.00	40.00	38.40	39.15	101,044
2019-08-01	39.90	39.90	39.90	41.20	29,955
2019-07-31	40.10	40.10	39.00	40.20	150,376
2019-07-30	45.90	45.90	41.10	42.50	309,825
2019-07-29	37.10	45.00	37.10	43.95	278,324
2019-07-26	38.40	38.40	38.40	39.15	88,009
2019-07-25	39.90	39.90	36.10	39.15	272,169
2019-07-24	37.10	39.90	37.10	39.20	166,121
2019-07-23	37.10	38.40	37.10	39.15	70,428
2019-07-22	38.40	38.40	38.40	39.15	22,365
2019-07-19	38.40	39.80	38.40	39.20	103,446
2019-07-18	38.40	38.40	38.40	39.05	45,998
2019-07-17	38.10	38.50	37.00	38.50	281,200
2019-07-16	38.80	38.80	37.90	39.50	49,319
2019-07-15	38.70	38.80	38.70	39.80	43,233
2019-07-12	38.60	39.70	38.60	39.85	101,057
2019-07-11	38.70	39.00	38.70	39.60	33,511
2019-07-10	37.10	38.80	37.10	38.10	118,658
2019-07-09	37.20	37.20	36.00	37.95	105,406
2019-07-08	38.20	38.20	37.20	38.00	57,836
2019-07-05	38.90	40.10	38.00	38.55	367,317
2019-07-04	35.90	35.90	35.90	36.55	43,117
2019-07-03	36.00	36.00	36.00	36.95	23,403
2019-07-02	36.30	39.00	35.20	36.60	64,507
2019-07-01	35.90	39.10	35.60	38.00	147,511
2019-06-28	36.00	36.90	34.10	35.75	192,886
2019-06-27	37.00	37.00	36.10	37.60	32,183
2019-06-26	37.00	39.00	37.00	38.05	68,742
2019-06-25	39.00	39.00	37.90	37.90	34,466
2019-06-24	38.40	38.40	38.40	39.00	67,259
2019-06-21	42.90	45.00	37.90	39.95	1,030,536
2019-06-20	37.80	40.00	37.80	39.95	293,574
2019-06-19	37.00	37.90	37.00	38.00	122,090
2019-06-18	39.00	39.00	38.55	38.55	83,464
2019-06-17	39.00	39.00	37.10	39.00	200,947
2019-06-14	39.80	39.80	39.00	40.95	36,979
2019-06-13	41.00	41.00	39.80	41.00	44,191
2019-06-12	40.00	40.00	40.00	40.90	27,057
2019-06-11	42.45	42.45	41.95	41.95	71,187
2019-06-10	40.80	43.80	40.80	42.45	99,713
2019-06-07	39.60	42.70	39.60	42.00	254,353
2019-06-06	41.80	41.80	41.80	40.45	32,260
2019-06-05	37.00	40.80	37.00	39.80	70,317
2019-06-04	39.00	39.10	39.00	38.30	128,110
2019-06-03	39.00	39.90	39.00	39.45	220,416
2019-05-31	40.00	40.80	40.00	42.00	78,256
2019-05-30	36.90	43.00	36.90	42.00	554,096
2019-05-29	37.00	38.90	36.40	37.90	389,423
2019-05-28	36.10	37.90	36.00	37.50	565,244
2019-05-24	38.00	38.20	37.50	37.90	191,054
2019-05-23	38.00	38.00	38.00	38.20	52,268
2019-05-22	38.00	38.00	38.00	38.50	71,227
2019-05-21	38.00	38.00	38.00	38.45	120,269
2019-05-20	39.40	39.40	37.00	37.65	148,820
2019-05-17	39.00	39.00	38.50	39.25	276,804
2019-05-16	39.10	39.90	38.60	39.30	171,740
2019-05-15	39.10	39.10	39.00	39.00	155,614
2019-05-14	39.00	39.80	39.00	39.45	115,050
2019-05-13	38.90	39.50	37.10	37.85	250,449
2019-05-10	39.00	39.90	37.00	38.25	291,420
2019-05-09	39.00	40.80	38.00	39.50	310,488
2019-05-08	38.80	40.90	38.00	38.00	481,588
2019-05-07	40.10	42.90	38.00	39.05	1,035,584
2019-05-03	42.10	42.50	41.00	40.55	471,524
2019-05-02	44.10	44.10	42.00	42.10	259,158
2019-05-01	49.00	49.00	44.10	44.50	442,053
2019-04-30	49.90	49.90	42.40	44.85	1,037,993
2019-04-29	30.00	46.00	30.00	43.55	1,139,556
2019-04-26	41.50	42.50	41.50	42.50	91,605
2019-04-25	42.50	42.50	41.50	41.50	111,042
2019-04-24	43.90	43.90	41.00	42.50	157,335

Share	Price	Change
Filtronic (FTC)	47.70	48.48%
Angle (AGL)	15.50	26.53%
Ovoca Bio (OVB)	0.825	24.06%
Aptamer Group (APTA)	0.875	20.69%
Coro Energy (CORO)	0.1375	16.36%

Share	Price	Change
Indus Gas (INDI)	16.00	-67.68%
Ironveld (IRON)	0.0665	-30%
Ukrproduct (UKR)	2.49	-17%
Molecular Enrgy (MEN)	8.50	-15%
Trellus Health. (TRLS)	1.90	-11.11%

Share	Price	Volume
88 Energy (88E)	0.1675	605,292,195
Supply@me Cap (SYME)	0.027	591,159,485
Tower Resources (TRP)	0.0205	468,591,666
Lloyds (LLOY)	51.78	253,772,199
Baron Oil (BOIL)	0.0625	238,574,668