Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/05/2012 70.56p 70.56p 68.42p 70.14p 760
29/05/2012 72.70p 73.26p 69.28p 70.56p 27845
28/05/2012 73.13p 73.13p 70.99p 72.70p 53696
25/05/2012 73.13p 73.13p 70.99p 73.13p 5441
24/05/2012 73.13p 74.41p 70.99p 73.13p 204070
23/05/2012 71.42p 73.13p 71.08p 73.13p 48373
22/05/2012 70.99p 71.85p 70.99p 71.42p 73492
21/05/2012 70.99p 70.99p 70.14p 70.99p 14030
18/05/2012 70.56p 70.99p 69.28p 70.99p 62465
17/05/2012 71.42p 71.67p 68.42p 70.56p 21604
16/05/2012 73.56p 73.56p 70.14p 71.42p 22974
15/05/2012 73.98p 75.20p 71.85p 73.56p 269554
14/05/2012 73.98p 73.98p 70.99p 73.98p 22387
11/05/2012 73.98p 73.98p 73.13p 73.98p 18122
10/05/2012 73.13p 74.41p 71.95p 73.98p 10390
09/05/2012 74.41p 74.41p 71.20p 73.13p 123783
08/05/2012 74.84p 74.84p 68.42p 74.41p 59249
04/05/2012 74.84p 74.84p 74.41p 74.84p 4716
03/05/2012 74.84p 74.84p 74.41p 74.84p 6255
02/05/2012 73.56p 75.27p 71.85p 74.84p 59628
01/05/2012 76.12p 76.12p 71.85p 73.56p 30523
30/04/2012 76.55p 78.69p 74.41p 76.12p 16711
27/04/2012 78.26p 78.26p 74.41p 76.12p 63872
26/04/2012 78.26p 78.69p 76.98p 78.26p 52648
25/04/2012 79.12p 81.00p 76.98p 78.26p 692948
24/04/2012 79.12p 81.25p 77.83p 79.12p 552076
23/04/2012 80.40p 81.25p 77.83p 79.12p 133000
20/04/2012 79.97p 81.25p 79.54p 80.40p 163018
19/04/2012 80.40p 80.99p 79.54p 79.97p 182512
18/04/2012 80.40p 80.99p 79.54p 80.40p 144351
17/04/2012 79.97p 81.08p 78.69p 80.40p 77455
16/04/2012 79.12p 81.25p 77.97p 79.97p 101111
13/04/2012 79.12p 80.40p 77.83p 78.26p 34447
12/04/2012 74.41p 79.54p 74.41p 78.69p 119910
11/04/2012 70.14p 74.41p 70.14p 74.41p 115728
10/04/2012 69.71p 71.56p 68.42p 70.14p 231624
05/04/2012 83.39p 83.39p 65.86p 69.71p 615678
04/04/2012 89.38p 89.38p 87.27p 88.52p 42347
03/04/2012 90.24p 91.30p 88.10p 89.38p 26503
02/04/2012 90.24p 90.66p 87.24p 90.24p 87746
30/03/2012 91.52p 92.37p 88.10p 90.24p 174681
29/03/2012 93.66p 96.65p 89.81p 91.09p 182751
28/03/2012 94.51p 94.51p 92.37p 93.66p 26490
27/03/2012 92.37p 96.65p 92.37p 94.51p 106506
26/03/2012 92.80p 94.08p 90.66p 92.37p 41443
23/03/2012 91.95p 94.04p 89.98p 91.95p 20051
22/03/2012 91.95p 94.04p 89.81p 91.95p 40770
21/03/2012 92.37p 93.85p 90.04p 91.95p 46238
20/03/2012 94.94p 96.86p 90.66p 92.37p 85131
19/03/2012 95.79p 97.27p 92.37p 94.94p 41185
16/03/2012 94.08p 97.51p 92.37p 95.79p 151425
15/03/2012 96.22p 97.51p 92.37p 94.08p 54804
14/03/2012 96.65p 99.00p 95.46p 96.22p 192936
13/03/2012 94.51p 98.67p 92.37p 96.22p 254618
12/03/2012 93.23p 95.79p 92.37p 94.08p 267950
09/03/2012 88.10p 95.79p 86.42p 93.23p 177980
08/03/2012 87.24p 88.95p 85.53p 87.24p 21606
07/03/2012 88.52p 88.52p 85.53p 87.24p 38497
06/03/2012 91.09p 91.52p 88.10p 88.52p 94849
05/03/2012 88.10p 94.08p 88.10p 91.52p 346259
02/03/2012 85.53p 92.37p 85.02p 88.10p 166404
01/03/2012 76.98p 87.24p 75.27p 85.53p 10085007
29/02/2012 76.98p 76.98p 75.27p 76.98p 58681
28/02/2012 78.26p 78.26p 75.61p 76.98p 61185
27/02/2012 78.26p 81.25p 76.98p 78.26p 134543
24/02/2012 74.84p 79.54p 72.70p 78.26p 206012
23/02/2012 73.56p 78.32p 73.56p 74.84p 385630
22/02/2012 71.42p 75.71p 70.99p 73.56p 438226
21/02/2012 69.28p 72.70p 68.51p 71.42p 214553
20/02/2012 69.28p 72.42p 67.07p 69.28p 95828
17/02/2012 69.28p 71.85p 66.71p 69.28p 96743
16/02/2012 64.58p 70.99p 64.58p 69.28p 129211
15/02/2012 64.58p 65.86p 64.36p 64.58p 16193
14/02/2012 65.00p 65.00p 64.36p 64.58p 2069
13/02/2012 65.00p 66.71p 64.15p 65.00p 41238
10/02/2012 65.00p 66.20p 64.15p 65.00p 12372
09/02/2012 65.00p 65.00p 63.72p 65.00p 16594
08/02/2012 65.00p 66.29p 64.15p 65.00p 47818
07/02/2012 64.58p 66.07p 62.44p 65.00p 65403
06/02/2012 64.15p 65.86p 62.01p 64.58p 40261
03/02/2012 64.15p 65.00p 59.87p 64.15p 22663
02/02/2012 64.15p 65.86p 62.01p 64.15p 14044
01/02/2012 60.73p 65.86p 59.87p 64.15p 127325
31/01/2012 60.30p 60.30p 59.02p 60.30p 108318
30/01/2012 60.30p 60.73p 59.23p 60.30p 127226
27/01/2012 60.30p 60.99p 59.44p 60.30p 24239
26/01/2012 60.30p 61.53p 59.23p 60.30p 45417
25/01/2012 60.30p 60.30p 59.23p 60.30p 20802
24/01/2012 60.30p 60.30p 59.02p 60.30p 95025
23/01/2012 61.15p 61.58p 59.07p 60.30p 26223
20/01/2012 59.02p 62.44p 58.37p 61.15p 230890
19/01/2012 59.02p 59.87p 58.18p 59.02p 132056
18/01/2012 60.30p 60.30p 58.18p 59.02p 14778
17/01/2012 60.73p 60.73p 59.87p 60.30p 23383
16/01/2012 62.44p 62.44p 59.02p 60.73p 77903
13/01/2012 63.29p 63.29p 61.58p 62.44p 116895
12/01/2012 62.87p 63.29p 61.58p 63.29p 4664
11/01/2012 62.87p 64.15p 62.35p 62.87p 21162
10/01/2012 62.87p 64.15p 61.58p 62.87p 10523
09/01/2012 63.29p 64.15p 61.58p 62.87p 11484
06/01/2012 63.72p 63.72p 61.58p 63.29p 702
05/01/2012 64.15p 65.00p 63.29p 63.72p 15888
04/01/2012 64.15p 64.15p 62.57p 64.15p 3567
03/01/2012 64.15p 64.15p 62.44p 64.15p 24348
30/12/2011 64.15p 65.86p 63.98p 64.15p 1467
29/12/2011 64.15p 64.15p 63.29p 64.15p 7775
28/12/2011 63.29p 64.15p 62.44p 64.15p 8534
23/12/2011 63.29p 64.15p 63.29p 63.29p 60548
22/12/2011 64.15p 64.15p 62.44p 64.15p 5086
21/12/2011 64.15p 65.00p 62.95p 64.15p 0
20/12/2011 64.15p 65.00p 62.95p 64.15p 34514
19/12/2011 64.15p 65.00p 64.15p 64.15p 16368
16/12/2011 64.15p 64.15p 62.44p 64.15p 149595
15/12/2011 64.58p 65.86p 62.44p 64.58p 64074
14/12/2011 65.00p 65.00p 62.44p 64.58p 234
13/12/2011 65.00p 65.00p 63.29p 65.00p 4127
12/12/2011 64.15p 65.43p 63.29p 65.00p 64034
09/12/2011 62.01p 66.71p 60.08p 64.15p 119634
08/12/2011 57.73p 61.58p 57.73p 60.30p 121989
07/12/2011 58.16p 58.16p 55.65p 57.73p 9662
06/12/2011 58.16p 60.21p 57.31p 58.16p 33638
05/12/2011 58.16p 60.73p 55.90p 58.16p 17734
02/12/2011 58.16p 59.02p 58.16p 58.16p 14556
01/12/2011 58.16p 58.59p 55.60p 58.16p 2689
30/11/2011 58.16p 59.02p 55.85p 58.16p 21614
29/11/2011 57.73p 58.16p 55.81p 58.16p 32152
28/11/2011 57.31p 59.44p 57.31p 57.73p 5846
25/11/2011 56.45p 57.73p 56.45p 57.31p 16351
24/11/2011 56.02p 56.02p 55.60p 56.02p 1754
23/11/2011 56.88p 56.88p 54.74p 56.02p 155548
22/11/2011 56.45p 57.31p 56.02p 56.88p 70150
21/11/2011 57.31p 57.31p 55.60p 56.45p 15901
18/11/2011 57.73p 58.16p 56.02p 57.31p 15135
17/11/2011 57.73p 57.73p 56.96p 57.73p 4560
16/11/2011 57.31p 58.16p 56.45p 57.73p 30760
15/11/2011 58.16p 58.16p 56.96p 57.31p 43961
14/11/2011 58.16p 58.93p 57.34p 58.16p 3616
11/11/2011 59.44p 59.44p 57.36p 58.16p 841
10/11/2011 60.30p 60.30p 59.02p 59.44p 29226
09/11/2011 59.87p 60.73p 59.87p 60.30p 104898
08/11/2011 59.87p 60.73p 59.05p 59.87p 25767
07/11/2011 59.44p 60.47p 59.02p 59.87p 10872
04/11/2011 59.87p 60.73p 59.36p 59.87p 5160
03/11/2011 60.09p 60.09p 59.02p 59.87p 1064
02/11/2011 60.09p 60.90p 60.09p 60.09p 17538
01/11/2011 60.51p 60.96p 59.79p 60.09p 14978
31/10/2011 60.51p 61.14p 60.33p 60.51p 22104
28/10/2011 60.51p 60.94p 60.30p 60.51p 30138
27/10/2011 59.66p 60.83p 59.66p 60.51p 17628
26/10/2011 60.73p 60.73p 60.51p 60.51p 29229
25/10/2011 60.73p 61.15p 59.87p 60.73p 37037
24/10/2011 61.15p 61.15p 60.73p 60.73p 89441
21/10/2011 61.58p 62.44p 59.87p 61.15p 189107
20/10/2011 61.58p 63.29p 61.58p 61.58p 15262
19/10/2011 61.15p 64.15p 61.15p 62.01p 54666
18/10/2011 59.44p 62.44p 59.44p 61.15p 39313
17/10/2011 58.16p 60.73p 57.88p 59.87p 20109
14/10/2011 55.81p 58.16p 55.81p 58.16p 19525
13/10/2011 55.60p 57.39p 54.74p 55.81p 42312
12/10/2011 55.17p 55.62p 53.88p 55.60p 34793
11/10/2011 52.60p 55.60p 51.32p 55.17p 93525
10/10/2011 52.60p 53.88p 51.75p 52.60p 14183
07/10/2011 54.31p 54.31p 51.32p 52.60p 281506
06/10/2011 54.31p 54.31p 53.90p 54.31p 614
05/10/2011 54.74p 54.74p 53.88p 54.31p 71310
04/10/2011 54.74p 55.13p 53.88p 54.74p 114927
03/10/2011 55.17p 56.30p 54.53p 54.74p 65089
30/09/2011 56.02p 56.02p 53.88p 55.17p 7623
29/09/2011 56.88p 57.02p 54.74p 56.02p 47936
28/09/2011 56.88p 57.73p 55.60p 56.88p 26760
27/09/2011 56.45p 58.16p 56.45p 56.88p 35075
26/09/2011 56.02p 56.45p 55.00p 56.45p 22003
23/09/2011 56.02p 56.02p 55.00p 56.02p 10881
22/09/2011 57.31p 57.31p 54.31p 56.02p 83339
21/09/2011 57.31p 57.70p 56.54p 57.31p 68185
20/09/2011 57.73p 57.73p 53.94p 57.31p 52252
19/09/2011 59.44p 59.44p 55.60p 57.73p 28995
16/09/2011 60.30p 60.30p 58.59p 59.87p 15459
15/09/2011 60.30p 60.56p 59.02p 60.30p 7042
14/09/2011 59.87p 60.68p 58.16p 60.30p 17719
13/09/2011 60.30p 60.69p 59.02p 59.87p 21902
12/09/2011 60.30p 60.69p 59.27p 60.30p 16173
09/09/2011 62.44p 63.29p 59.87p 62.01p 64314
08/09/2011 64.15p 64.58p 60.73p 62.44p 25514
07/09/2011 65.86p 65.86p 62.44p 64.15p 18069
06/09/2011 66.29p 67.57p 62.87p 65.86p 39165
05/09/2011 66.71p 66.71p 65.07p 66.29p 10470
02/09/2011 66.29p 68.96p 64.15p 66.71p 48819
01/09/2011 68.00p 68.85p 65.86p 66.29p 33041
31/08/2011 68.85p 70.14p 65.86p 68.00p 90448
30/08/2011 67.14p 68.42p 66.33p 68.00p 12512
26/08/2011 67.14p 68.42p 66.07p 67.14p 30497
25/08/2011 68.00p 69.58p 65.94p 67.14p 15375
24/08/2011 65.22p 68.00p 65.17p 68.00p 38210
23/08/2011 65.00p 65.86p 64.75p 65.22p 25581
22/08/2011 64.58p 65.86p 63.29p 65.00p 275460
19/08/2011 62.44p 64.58p 62.44p 64.58p 19870
18/08/2011 62.44p 62.44p 62.44p 62.44p 3428
17/08/2011 63.29p 63.29p 61.58p 62.44p 40136
16/08/2011 64.58p 64.66p 61.65p 63.29p 27092

*Close Price adjusted for both dividends and splits