Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redhall Group

Date Open High Low Close* Volume
10/07/2019 1.65p 1.60p 1.60p 1.60p 0
09/07/2019 1.65p 1.60p 1.60p 1.60p 0
08/07/2019 1.65p 1.60p 1.60p 1.60p 0
05/07/2019 1.65p 1.60p 1.60p 1.60p 0
04/07/2019 1.65p 1.60p 1.60p 1.60p 0
03/07/2019 1.65p 1.60p 1.60p 1.60p 0
02/07/2019 1.65p 1.60p 1.60p 1.60p 0
01/07/2019 1.65p 1.60p 1.60p 1.60p 0
28/06/2019 1.65p 1.60p 1.60p 1.60p 0
27/06/2019 1.65p 1.60p 1.60p 1.60p 0
26/06/2019 1.65p 1.60p 1.60p 1.60p 0
25/06/2019 1.65p 1.60p 1.60p 1.60p 0
24/06/2019 1.65p 1.60p 1.60p 1.60p 0
21/06/2019 1.65p 1.60p 1.60p 1.60p 0
20/06/2019 1.65p 1.60p 1.60p 1.60p 0
19/06/2019 1.65p 1.60p 1.60p 1.60p 0
18/06/2019 1.65p 1.60p 1.60p 1.60p 0
17/06/2019 1.65p 1.60p 1.60p 1.60p 0
14/06/2019 1.65p 1.60p 1.60p 1.60p 0
13/06/2019 1.65p 1.60p 1.60p 1.60p 0
12/06/2019 1.65p 1.60p 1.60p 1.60p 0
11/06/2019 1.65p 1.60p 1.60p 1.60p 0
10/06/2019 1.65p 1.60p 1.60p 1.60p 0
06/06/2019 1.65p 1.60p 1.60p 1.60p 0
04/06/2019 1.65p 1.60p 1.60p 1.60p 0
03/06/2019 1.65p 1.60p 1.60p 1.60p 0
31/05/2019 1.65p 1.60p 1.60p 1.60p 0
30/05/2019 1.65p 1.60p 1.60p 1.60p 0
27/05/2019 1.65p 1.60p 1.60p 1.60p 0
24/05/2019 1.65p 1.60p 1.60p 1.60p 0
23/05/2019 1.65p 1.65p 1.50p 1.60p 49000
22/05/2019 1.60p 1.60p 1.51p 1.60p 9728
21/05/2019 1.70p 1.70p 1.51p 1.60p 381275
20/05/2019 1.70p 1.70p 1.70p 1.70p 0
17/05/2019 1.70p 1.75p 1.57p 1.70p 470336
16/05/2019 1.80p 1.87p 1.70p 1.70p 1242651
15/05/2019 1.70p 1.80p 1.70p 1.80p 1058750
14/05/2019 1.48p 1.77p 1.48p 1.70p 1142012
13/05/2019 1.40p 1.55p 1.40p 1.48p 100000
10/05/2019 1.38p 1.50p 1.38p 1.40p 115966
09/05/2019 1.38p 1.38p 1.38p 1.38p 0
08/05/2019 1.38p 1.50p 1.38p 1.38p 232329
07/05/2019 1.38p 1.49p 1.33p 1.38p 457231
06/05/2019 1.48p 1.48p 1.33p 1.38p 693347
03/05/2019 1.48p 1.48p 1.33p 1.38p 693347
02/05/2019 1.05p 1.68p 1.05p 1.48p 1940407
01/05/2019 0.88p 1.19p 0.88p 1.05p 2926794
30/04/2019 1.43p 1.45p 1.30p 1.43p 2152015
29/04/2019 1.43p 1.43p 1.39p 1.43p 100000
26/04/2019 1.43p 1.43p 1.43p 1.43p 0
25/04/2019 1.43p 1.45p 1.39p 1.43p 325000
24/04/2019 1.43p 1.43p 1.43p 1.43p 0
23/04/2019 1.25p 1.45p 1.20p 1.43p 1884952
22/04/2019 1.20p 1.40p 1.13p 1.25p 20045136
19/04/2019 1.20p 1.40p 1.13p 1.25p 20045136
18/04/2019 1.20p 1.40p 1.13p 1.25p 20045136
17/04/2019 1.60p 1.60p 1.15p 1.20p 5981031
16/04/2019 1.60p 1.60p 1.60p 1.60p 0
15/04/2019 1.65p 1.65p 1.50p 1.60p 272300
12/04/2019 1.68p 1.68p 1.50p 1.65p 78000
11/04/2019 1.65p 1.72p 1.65p 1.65p 3177
10/04/2019 1.65p 1.73p 1.65p 1.65p 31000
09/04/2019 1.65p 1.75p 1.52p 1.65p 120573
08/04/2019 1.65p 1.65p 1.65p 1.65p 0
05/04/2019 1.75p 1.80p 1.55p 1.65p 253000
04/04/2019 1.73p 1.80p 1.71p 1.75p 935027
03/04/2019 1.80p 1.80p 1.62p 1.68p 376504
02/04/2019 1.80p 1.80p 1.70p 1.80p 138212
01/04/2019 1.80p 1.80p 1.72p 1.80p 193500
29/03/2019 1.88p 1.88p 1.70p 1.80p 132765
28/03/2019 1.90p 1.90p 1.82p 1.88p 216825
27/03/2019 1.90p 1.95p 1.90p 1.90p 9884
26/03/2019 1.90p 1.95p 1.90p 1.90p 32822
25/03/2019 2.05p 2.05p 1.90p 1.90p 108100
22/03/2019 2.05p 2.06p 2.01p 2.05p 90222
21/03/2019 2.05p 2.07p 1.95p 2.05p 161812
20/03/2019 2.05p 2.05p 2.05p 2.05p 0
19/03/2019 2.05p 2.08p 2.01p 2.05p 357961
18/03/2019 2.25p 2.25p 2.01p 2.01p 378596
15/03/2019 2.25p 2.25p 2.20p 2.25p 15000
14/03/2019 2.25p 2.25p 2.20p 2.25p 48000
13/03/2019 2.35p 2.35p 2.25p 2.25p 800000
12/03/2019 2.35p 2.35p 2.35p 2.35p 500000
11/03/2019 2.35p 2.45p 2.20p 2.35p 558635
08/03/2019 2.35p 2.35p 2.30p 2.35p 17864
07/03/2019 2.35p 2.40p 2.22p 2.35p 245561
06/03/2019 2.35p 2.40p 2.22p 2.35p 391987
05/03/2019 2.35p 2.35p 2.29p 2.35p 11923
04/03/2019 2.20p 2.35p 2.20p 2.35p 301272
01/03/2019 2.20p 2.34p 2.20p 2.20p 25989
28/02/2019 2.20p 2.34p 2.20p 2.20p 3300
27/02/2019 2.20p 2.34p 2.20p 2.20p 19318
26/02/2019 2.20p 2.20p 2.20p 2.20p 0
25/02/2019 2.20p 2.35p 2.20p 2.20p 28000
22/02/2019 2.20p 2.20p 2.20p 2.20p 625000
21/02/2019 2.20p 2.20p 2.20p 2.20p 0
20/02/2019 2.35p 2.35p 2.20p 2.20p 1000
19/02/2019 2.35p 2.35p 2.35p 2.35p 0
18/02/2019 2.35p 2.35p 2.25p 2.35p 678
15/02/2019 2.35p 2.35p 2.25p 2.35p 15000
14/02/2019 2.35p 2.40p 2.35p 2.35p 100000
13/02/2019 2.35p 2.40p 2.20p 2.35p 119489
12/02/2019 2.25p 2.38p 2.25p 2.38p 329800
11/02/2019 2.40p 2.40p 2.40p 2.40p 1326027
08/02/2019 2.20p 2.45p 2.20p 2.40p 2970162
07/02/2019 2.20p 2.38p 2.00p 2.20p 1065590
06/02/2019 2.20p 2.38p 2.00p 2.20p 262011
05/02/2019 2.62p 2.62p 2.00p 2.20p 557111
04/02/2019 2.62p 2.62p 2.50p 2.62p 59614
01/02/2019 2.90p 2.90p 2.50p 2.62p 1742198
31/01/2019 3.25p 3.40p 2.88p 2.90p 1472912
30/01/2019 3.75p 3.98p 3.75p 3.75p 35000
29/01/2019 3.75p 4.00p 3.70p 3.75p 101700
28/01/2019 3.75p 3.98p 3.70p 3.75p 2034
25/01/2019 3.75p 3.95p 3.70p 3.75p 91000
24/01/2019 3.75p 3.75p 3.75p 3.75p 0
23/01/2019 3.75p 3.75p 3.75p 3.75p 0
22/01/2019 3.75p 3.75p 3.75p 3.75p 0
21/01/2019 3.75p 3.75p 3.75p 3.75p 47725
18/01/2019 3.75p 3.75p 3.75p 3.75p 0
17/01/2019 3.75p 3.75p 3.75p 3.75p 0
16/01/2019 3.75p 4.00p 3.75p 3.75p 346262
15/01/2019 3.75p 4.00p 3.75p 3.75p 80000
14/01/2019 3.75p 4.00p 3.68p 3.75p 139300
11/01/2019 3.75p 3.75p 3.65p 3.75p 17199
10/01/2019 3.58p 4.25p 3.58p 3.75p 273171
09/01/2019 3.70p 3.70p 3.43p 3.58p 151837
08/01/2019 3.70p 3.70p 3.70p 3.70p 0
07/01/2019 3.70p 3.70p 3.43p 3.70p 29954
04/01/2019 3.70p 3.80p 3.43p 3.70p 16137
03/01/2019 3.75p 3.75p 3.53p 3.70p 17000
02/01/2019 3.95p 3.95p 3.60p 3.75p 126425
01/01/2019 3.95p 3.95p 3.64p 3.95p 25673
31/12/2018 3.95p 3.95p 3.64p 3.95p 25673
28/12/2018 3.95p 3.95p 3.64p 3.95p 126417
27/12/2018 3.95p 3.95p 3.95p 3.95p 0
26/12/2018 3.95p 4.20p 3.65p 3.95p 31567
25/12/2018 3.95p 4.20p 3.65p 3.95p 31567
24/12/2018 3.95p 4.20p 3.65p 3.95p 31567
21/12/2018 3.95p 3.95p 3.64p 3.95p 1500
20/12/2018 3.85p 4.15p 3.85p 3.95p 25000
19/12/2018 4.25p 4.25p 3.60p 3.85p 265000
18/12/2018 4.25p 4.25p 4.25p 4.25p 0
17/12/2018 4.50p 4.50p 4.06p 4.25p 160000
14/12/2018 4.50p 4.50p 4.50p 4.50p 0
13/12/2018 4.50p 4.50p 4.45p 4.50p 11659
12/12/2018 4.50p 4.50p 4.25p 4.50p 175000
11/12/2018 4.50p 4.50p 4.50p 4.50p 0
10/12/2018 4.65p 4.65p 4.35p 4.50p 35000
07/12/2018 4.75p 4.75p 4.65p 4.65p 0
06/12/2018 4.75p 4.75p 4.53p 4.75p 56182
05/12/2018 4.50p 4.90p 4.50p 4.75p 1813
04/12/2018 4.50p 4.50p 4.30p 4.50p 70000
03/12/2018 4.66p 4.66p 4.50p 4.50p 21500
30/11/2018 4.66p 4.66p 4.66p 4.66p 0
29/11/2018 4.66p 4.66p 4.66p 4.66p 0
28/11/2018 4.66p 4.66p 4.66p 4.66p 0
27/11/2018 4.66p 4.66p 4.50p 4.66p 39000
26/11/2018 4.57p 4.95p 4.50p 4.66p 127070
23/11/2018 4.57p 4.83p 4.57p 4.57p 28620
22/11/2018 4.45p 4.60p 4.45p 4.57p 50000
21/11/2018 4.45p 4.45p 4.45p 4.45p 0
20/11/2018 4.45p 4.45p 4.45p 4.45p 0
19/11/2018 4.45p 4.55p 4.45p 4.45p 54858
16/11/2018 4.45p 4.45p 4.25p 4.45p 28000
15/11/2018 4.10p 4.56p 4.10p 4.45p 100000
14/11/2018 4.10p 4.40p 4.10p 4.10p 820000
13/11/2018 4.25p 4.25p 4.00p 4.10p 50560
12/11/2018 4.35p 4.35p 4.04p 4.25p 57251
09/11/2018 4.20p 4.50p 4.20p 4.35p 60000
08/11/2018 4.20p 4.30p 4.04p 4.20p 26400
07/11/2018 4.20p 4.20p 4.11p 4.20p 40000
06/11/2018 4.20p 4.35p 4.20p 4.20p 2000
05/11/2018 4.20p 4.35p 4.20p 4.20p 2153
02/11/2018 4.20p 4.20p 4.11p 4.20p 19528
01/11/2018 4.20p 4.30p 4.02p 4.20p 51000
31/10/2018 4.20p 4.20p 4.02p 4.20p 662
30/10/2018 4.25p 4.38p 4.20p 4.20p 22857
29/10/2018 4.25p 4.25p 4.25p 4.25p 0
26/10/2018 4.25p 4.25p 4.12p 4.25p 5000
25/10/2018 4.55p 4.55p 4.11p 4.25p 139000
24/10/2018 4.55p 4.58p 4.55p 4.55p 50000
23/10/2018 4.55p 4.55p 4.50p 4.55p 24422
22/10/2018 4.55p 4.55p 4.55p 4.55p 0
19/10/2018 4.55p 4.55p 4.50p 4.55p 21833
18/10/2018 4.60p 4.60p 4.50p 4.55p 10888
17/10/2018 4.60p 4.60p 4.50p 4.60p 31277
16/10/2018 4.60p 4.60p 4.50p 4.60p 10944
15/10/2018 4.60p 4.60p 4.60p 4.60p 0
12/10/2018 4.60p 4.60p 4.50p 4.60p 225000
11/10/2018 4.60p 4.60p 4.50p 4.60p 21786
10/10/2018 4.60p 4.60p 4.50p 4.60p 125000
09/10/2018 4.60p 4.60p 4.60p 4.60p 0
08/10/2018 4.60p 4.60p 4.60p 4.60p 0
05/10/2018 4.60p 4.60p 4.60p 4.60p 0
04/10/2018 4.60p 4.60p 4.50p 4.60p 158256
03/10/2018 4.60p 4.60p 4.51p 4.60p 43729
02/10/2018 4.60p 4.60p 4.59p 4.60p 21786
01/10/2018 4.60p 4.60p 4.50p 4.60p 250000
28/09/2018 4.60p 4.64p 4.50p 4.60p 115881

*Close Price adjusted for both dividends and splits