Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/10/2010 110.33p 110.33p 106.91p 108.20p 42531
26/10/2010 109.48p 111.19p 109.14p 110.33p 118988
25/10/2010 110.76p 111.16p 108.01p 109.48p 62994
22/10/2010 113.76p 113.76p 109.91p 110.76p 40375
21/10/2010 115.04p 115.04p 112.05p 113.76p 106722
20/10/2010 115.47p 116.32p 113.79p 115.04p 15577
19/10/2010 115.47p 117.18p 114.18p 115.47p 14565
18/10/2010 115.47p 118.20p 113.79p 115.47p 9388
15/10/2010 110.76p 117.18p 110.12p 115.47p 2848236
14/10/2010 110.76p 112.90p 109.85p 110.76p 21807
13/10/2010 109.91p 112.90p 107.51p 110.76p 58109
12/10/2010 109.48p 112.90p 106.97p 109.91p 51801
11/10/2010 109.48p 110.51p 106.91p 109.48p 33566
08/10/2010 108.20p 112.05p 106.97p 109.48p 20647
07/10/2010 106.91p 110.33p 105.20p 108.20p 33944
06/10/2010 105.63p 108.62p 103.49p 106.91p 32084
05/10/2010 110.76p 112.86p 103.06p 105.63p 37296
04/10/2010 108.62p 110.76p 107.15p 110.76p 59825
01/10/2010 119.32p 119.32p 106.91p 108.62p 67461
30/09/2010 118.46p 121.45p 117.18p 119.32p 22575
29/09/2010 115.89p 119.70p 115.89p 118.46p 15682
28/09/2010 121.03p 122.27p 112.11p 115.89p 68144
27/09/2010 119.32p 123.98p 119.32p 121.88p 60632
24/09/2010 115.04p 121.45p 112.94p 119.32p 67970
23/09/2010 112.90p 117.18p 112.90p 115.04p 21017
22/09/2010 106.49p 114.58p 105.20p 112.90p 197917
21/09/2010 107.77p 107.77p 102.64p 105.63p 56461
20/09/2010 109.05p 109.05p 105.20p 107.77p 29865
17/09/2010 110.33p 110.33p 106.91p 109.05p 32551
16/09/2010 110.33p 110.33p 107.77p 110.33p 7345
15/09/2010 109.91p 112.05p 106.91p 110.33p 38504
14/09/2010 110.76p 110.76p 107.77p 109.91p 10131
13/09/2010 111.83p 112.47p 105.20p 110.76p 49994
10/09/2010 112.47p 112.47p 109.91p 111.83p 20034
09/09/2010 113.33p 113.33p 112.05p 112.47p 3211
08/09/2010 113.33p 114.18p 111.19p 113.33p 5548
07/09/2010 111.62p 115.25p 109.48p 113.33p 49517
06/09/2010 113.33p 115.34p 109.48p 111.62p 50213
03/09/2010 109.91p 113.49p 109.48p 113.33p 14866
02/09/2010 109.91p 111.19p 109.91p 111.19p 57951
01/09/2010 113.33p 113.33p 105.63p 109.91p 72964
31/08/2010 114.61p 114.61p 112.90p 113.33p 18617
27/08/2010 114.61p 114.61p 113.76p 114.61p 6608
26/08/2010 114.61p 114.61p 114.61p 114.61p 0
25/08/2010 116.75p 116.75p 113.76p 114.61p 32861
24/08/2010 115.47p 116.29p 113.76p 115.47p 26738
23/08/2010 115.47p 116.32p 113.76p 115.47p 10158
20/08/2010 116.32p 116.58p 113.76p 115.47p 27301
19/08/2010 116.75p 117.81p 113.76p 116.32p 13913
18/08/2010 116.75p 118.49p 113.76p 116.75p 15784
17/08/2010 116.75p 117.05p 113.82p 116.75p 14031
16/08/2010 117.18p 117.18p 114.61p 116.75p 6482
13/08/2010 116.75p 117.61p 114.61p 117.18p 15622
12/08/2010 117.61p 118.76p 115.47p 117.61p 7269
11/08/2010 117.61p 117.82p 115.47p 117.61p 6121
10/08/2010 117.61p 118.85p 115.51p 117.61p 5663
09/08/2010 118.03p 119.78p 115.47p 117.61p 27202
06/08/2010 117.18p 118.29p 115.55p 118.03p 3868
05/08/2010 116.32p 117.62p 114.78p 117.18p 14891
04/08/2010 116.75p 118.42p 115.47p 116.32p 26730
03/08/2010 118.46p 118.46p 111.19p 117.61p 41003
02/08/2010 117.18p 119.23p 115.47p 117.61p 47568
30/07/2010 117.18p 118.03p 117.18p 117.18p 714
29/07/2010 113.33p 118.03p 113.33p 117.18p 19744
28/07/2010 117.61p 117.61p 112.47p 114.61p 40067
27/07/2010 115.47p 118.67p 115.47p 117.61p 11520
26/07/2010 115.47p 116.46p 113.76p 115.47p 12580
23/07/2010 116.75p 116.75p 113.76p 115.47p 20678
22/07/2010 114.18p 116.32p 112.90p 116.32p 13039
21/07/2010 115.04p 116.28p 112.90p 115.04p 5247
20/07/2010 114.61p 115.04p 112.05p 115.04p 12978
19/07/2010 114.61p 115.47p 112.05p 114.61p 53485
16/07/2010 114.61p 114.61p 112.05p 114.61p 14934
15/07/2010 115.89p 115.89p 112.05p 114.61p 41163
14/07/2010 115.47p 117.25p 112.90p 115.89p 29261
13/07/2010 116.75p 116.75p 113.76p 115.47p 20404
12/07/2010 116.32p 118.03p 116.32p 116.75p 11723
09/07/2010 117.61p 117.95p 113.76p 116.32p 16218
08/07/2010 118.46p 118.46p 114.61p 117.61p 35250
07/07/2010 119.32p 120.60p 115.47p 118.46p 25606
06/07/2010 119.74p 121.88p 117.18p 119.32p 31106
05/07/2010 119.32p 120.81p 118.03p 119.74p 16599
02/07/2010 119.32p 120.90p 118.03p 120.17p 6169
01/07/2010 121.03p 121.88p 118.03p 120.17p 7577
30/06/2010 122.31p 122.74p 119.74p 121.88p 24022
29/06/2010 121.88p 123.16p 119.79p 121.88p 9470
28/06/2010 121.88p 122.31p 119.74p 121.88p 3802
25/06/2010 121.88p 121.88p 119.79p 121.88p 962
24/06/2010 121.88p 121.88p 119.74p 121.88p 8258
23/06/2010 121.88p 122.31p 119.74p 121.88p 15137
22/06/2010 122.74p 122.95p 119.74p 121.88p 19823
21/06/2010 120.17p 122.74p 118.16p 122.74p 32675
18/06/2010 118.89p 122.05p 117.74p 120.17p 74664
17/06/2010 120.17p 120.17p 117.74p 119.74p 7249
16/06/2010 119.74p 121.95p 117.18p 119.74p 17979
15/06/2010 119.74p 121.23p 117.23p 119.74p 18060
14/06/2010 120.17p 121.23p 117.18p 119.74p 51706
11/06/2010 119.74p 121.23p 117.18p 119.74p 4148
10/06/2010 119.74p 121.41p 117.18p 119.74p 14270
09/06/2010 120.60p 120.60p 117.18p 119.74p 79367
08/06/2010 120.60p 123.16p 118.08p 120.60p 15202
07/06/2010 120.60p 122.09p 118.08p 120.60p 32876
04/06/2010 122.31p 123.59p 119.74p 121.03p 19704
03/06/2010 127.01p 127.01p 122.31p 123.59p 27210
02/06/2010 124.02p 125.90p 121.71p 124.02p 15171
01/06/2010 124.02p 126.59p 121.45p 124.02p 44393
28/05/2010 122.74p 126.59p 122.31p 124.02p 53540
27/05/2010 124.88p 127.82p 118.03p 122.74p 33152
26/05/2010 125.30p 127.58p 122.31p 124.88p 8032
25/05/2010 124.02p 127.04p 121.45p 125.30p 30895
24/05/2010 124.02p 125.52p 122.31p 124.45p 22153
21/05/2010 124.02p 125.73p 121.45p 124.02p 34648
20/05/2010 124.02p 124.02p 124.02p 124.02p 3937
19/05/2010 121.88p 124.02p 119.74p 124.02p 34140
18/05/2010 121.88p 123.59p 119.74p 121.88p 41558
17/05/2010 122.31p 124.02p 119.74p 121.88p 12335
14/05/2010 123.16p 124.02p 118.69p 123.16p 35691
13/05/2010 118.89p 123.16p 115.81p 123.16p 86601
12/05/2010 116.75p 122.31p 115.47p 118.89p 210801
11/05/2010 120.17p 120.17p 112.90p 116.75p 66491
10/05/2010 124.45p 124.45p 119.74p 121.03p 64585
07/05/2010 125.73p 125.73p 122.31p 122.31p 60490
06/05/2010 126.16p 126.16p 123.16p 126.16p 13903
05/05/2010 127.87p 127.87p 121.45p 126.16p 48723
04/05/2010 130.43p 130.43p 126.59p 127.87p 13726
30/04/2010 130.43p 131.16p 128.30p 130.43p 11784
29/04/2010 130.43p 130.43p 128.30p 130.43p 13995
28/04/2010 128.30p 131.16p 128.30p 130.43p 40295
27/04/2010 129.15p 131.16p 128.30p 130.43p 32275
26/04/2010 127.87p 132.10p 127.87p 130.43p 82216
23/04/2010 130.43p 131.67p 128.30p 130.01p 39346
22/04/2010 128.30p 131.48p 125.80p 130.43p 25601
21/04/2010 128.30p 131.00p 125.69p 129.15p 20098
20/04/2010 127.87p 129.68p 125.99p 128.30p 30367
19/04/2010 127.87p 127.87p 127.87p 127.87p 22370
16/04/2010 126.59p 130.80p 125.53p 127.87p 51102
15/04/2010 126.59p 127.92p 124.88p 126.59p 62632
14/04/2010 126.59p 127.89p 124.88p 126.59p 50112
13/04/2010 127.44p 128.93p 124.88p 126.59p 23300
12/04/2010 127.01p 129.44p 124.88p 127.44p 53595
09/04/2010 128.30p 130.55p 124.88p 127.44p 144117
08/04/2010 123.16p 130.01p 120.60p 128.30p 413927
07/04/2010 121.45p 122.31p 119.74p 121.45p 156160
06/04/2010 122.31p 123.08p 118.08p 121.45p 132907
01/04/2010 121.88p 122.31p 119.74p 122.31p 16602
31/03/2010 124.02p 124.02p 119.74p 121.88p 27762
30/03/2010 121.88p 124.02p 119.74p 122.74p 101845
29/03/2010 118.89p 124.02p 117.74p 121.88p 68072
26/03/2010 121.03p 121.03p 113.76p 118.89p 402462
25/03/2010 128.30p 129.08p 118.03p 121.03p 67020
24/03/2010 128.72p 128.72p 124.02p 128.30p 24641
23/03/2010 128.30p 129.58p 125.73p 128.72p 21218
22/03/2010 130.43p 133.70p 126.59p 129.58p 20242
19/03/2010 129.58p 131.67p 128.30p 130.43p 57110
18/03/2010 131.72p 131.72p 128.30p 129.58p 18412
17/03/2010 133.43p 133.43p 128.30p 131.72p 21170
16/03/2010 133.43p 133.43p 130.01p 133.43p 4915
15/03/2010 131.29p 136.10p 128.36p 133.43p 12517
12/03/2010 132.15p 133.63p 128.36p 131.29p 27108
11/03/2010 130.01p 133.57p 128.30p 132.15p 16738
10/03/2010 130.43p 133.57p 130.43p 131.29p 4131
09/03/2010 130.01p 131.50p 128.30p 130.43p 9833
08/03/2010 131.29p 134.11p 126.16p 130.01p 57311
05/03/2010 131.29p 133.57p 128.30p 131.29p 12273
04/03/2010 135.14p 135.14p 128.30p 131.29p 92895
03/03/2010 138.99p 138.99p 132.57p 135.14p 44356
02/03/2010 139.84p 141.91p 136.85p 138.99p 90359
01/03/2010 141.13p 141.13p 136.85p 139.84p 36100
26/02/2010 139.84p 141.58p 136.85p 141.13p 46925
25/02/2010 139.84p 139.84p 136.85p 139.84p 16047
24/02/2010 139.84p 141.46p 136.85p 139.84p 14001
23/02/2010 143.69p 144.92p 135.14p 139.84p 67594
22/02/2010 143.69p 145.40p 139.49p 143.69p 7087
19/02/2010 146.26p 146.26p 141.13p 143.69p 5206
18/02/2010 146.26p 146.26p 141.19p 146.26p 32229
17/02/2010 144.12p 148.11p 141.13p 146.26p 54971
16/02/2010 142.84p 144.32p 140.27p 144.12p 11197
15/02/2010 138.13p 143.69p 136.85p 141.98p 101182
12/02/2010 137.70p 141.13p 132.66p 138.13p 60597
11/02/2010 136.85p 139.42p 134.28p 137.70p 76695
10/02/2010 141.13p 142.67p 134.28p 137.70p 35883
09/02/2010 142.84p 145.09p 138.56p 141.13p 160266
08/02/2010 144.55p 144.55p 136.85p 142.84p 55224
05/02/2010 146.26p 147.56p 139.42p 144.55p 45254
04/02/2010 147.54p 150.47p 142.91p 146.26p 34718
03/02/2010 143.69p 149.68p 142.04p 147.54p 66166
02/02/2010 144.55p 146.53p 139.42p 142.41p 19004
01/02/2010 146.69p 148.12p 141.13p 144.55p 40264
29/01/2010 144.12p 148.12p 144.12p 146.69p 36711
28/01/2010 141.13p 148.45p 141.13p 144.55p 136436
27/01/2010 143.26p 143.26p 139.42p 141.13p 21312
26/01/2010 138.99p 143.69p 135.14p 143.26p 53094
25/01/2010 133.43p 140.70p 131.17p 138.99p 113536
22/01/2010 133.43p 136.85p 130.01p 133.43p 41744
21/01/2010 133.86p 136.37p 130.01p 133.43p 48421
20/01/2010 141.98p 141.98p 132.57p 133.86p 30044
19/01/2010 143.26p 146.27p 138.90p 141.98p 57223
18/01/2010 143.26p 146.73p 138.90p 143.26p 61517
15/01/2010 143.26p 147.97p 140.27p 143.26p 123812
14/01/2010 141.13p 145.40p 139.42p 142.41p 24896

*Close Price adjusted for both dividends and splits