Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/03/2009 141.98p 141.98p 139.84p 140.27p 43779
26/03/2009 142.41p 142.41p 141.98p 141.98p 6534
25/03/2009 138.99p 142.41p 138.99p 142.41p 51826
24/03/2009 133.86p 138.99p 133.86p 138.99p 70546
23/03/2009 133.86p 133.86p 133.86p 133.86p 15930
20/03/2009 133.43p 133.86p 133.43p 133.86p 55250
19/03/2009 133.43p 133.43p 133.43p 133.43p 109007
18/03/2009 132.57p 133.43p 132.57p 133.43p 16795
17/03/2009 132.57p 133.43p 132.57p 133.43p 27432
16/03/2009 133.43p 133.43p 133.43p 133.43p 12573
13/03/2009 132.57p 133.43p 132.57p 133.43p 15714
12/03/2009 132.57p 133.43p 132.57p 133.43p 17285
11/03/2009 134.71p 134.71p 133.43p 133.43p 19525
10/03/2009 137.70p 137.70p 134.71p 134.71p 13542
09/03/2009 140.70p 140.70p 137.70p 137.70p 48786
06/03/2009 141.13p 141.13p 139.84p 140.70p 17533
05/03/2009 142.41p 142.41p 141.13p 141.13p 5210
04/03/2009 142.41p 142.41p 141.55p 142.41p 4072
03/03/2009 145.40p 145.40p 142.41p 142.41p 12179
02/03/2009 146.26p 146.26p 145.40p 145.40p 13386
27/02/2009 148.40p 148.40p 146.26p 146.26p 16778
26/02/2009 148.40p 148.40p 148.40p 148.40p 44335
25/02/2009 143.26p 148.40p 143.26p 148.40p 96362
24/02/2009 134.71p 143.26p 134.71p 143.26p 56695
23/02/2009 133.43p 134.71p 132.57p 134.71p 163618
20/02/2009 133.86p 133.86p 133.43p 133.43p 1531053
19/02/2009 135.14p 135.14p 133.86p 133.86p 43435
18/02/2009 135.14p 135.14p 133.86p 135.14p 13068
17/02/2009 135.14p 135.14p 135.14p 135.14p 171267
16/02/2009 135.14p 135.14p 135.14p 135.14p 30673
13/02/2009 135.14p 135.14p 135.14p 135.14p 128552
12/02/2009 135.14p 135.14p 135.14p 135.14p 29649
11/02/2009 135.14p 135.14p 135.14p 135.14p 84813
10/02/2009 136.85p 136.85p 136.85p 136.85p 63213
09/02/2009 136.85p 136.85p 136.85p 136.85p 257633
06/02/2009 136.85p 136.85p 136.85p 136.85p 73010
05/02/2009 136.42p 136.85p 136.42p 136.85p 370543
04/02/2009 133.43p 136.42p 133.43p 136.42p 1024469
03/02/2009 133.43p 133.86p 133.43p 133.43p 26206
02/02/2009 135.57p 135.57p 133.43p 133.43p 51029
30/01/2009 141.13p 141.13p 133.43p 134.71p 89262
29/01/2009 148.82p 148.82p 141.13p 141.13p 71800
28/01/2009 150.96p 150.96p 148.82p 148.82p 31711
27/01/2009 152.25p 152.25p 152.25p 152.25p 13264
26/01/2009 166.79p 166.79p 152.25p 152.25p 152367
23/01/2009 188.17p 188.17p 188.17p 188.17p 14930
22/01/2009 188.17p 188.17p 188.17p 188.17p 114872
21/01/2009 190.31p 190.31p 188.17p 188.17p 15550
20/01/2009 194.16p 194.16p 186.03p 190.31p 53914
19/01/2009 198.00p 198.00p 194.16p 194.16p 41785
16/01/2009 200.14p 200.14p 198.00p 198.00p 17516
15/01/2009 204.42p 204.42p 200.14p 200.14p 15369
14/01/2009 206.56p 206.56p 206.56p 206.56p 72939
13/01/2009 208.70p 208.70p 202.28p 206.56p 45413
12/01/2009 197.58p 207.84p 196.72p 207.84p 29173
09/01/2009 196.72p 203.99p 196.72p 197.58p 45136
08/01/2009 185.60p 196.72p 185.60p 194.58p 56406
07/01/2009 177.48p 185.60p 177.48p 185.60p 304655
06/01/2009 176.19p 177.48p 176.19p 177.48p 29778
05/01/2009 178.76p 178.76p 176.19p 176.19p 33373
02/01/2009 178.76p 178.76p 178.76p 178.76p 24085
31/12/2008 178.76p 178.76p 178.76p 178.76p 1508
30/12/2008 178.76p 178.76p 178.76p 178.76p 2338
29/12/2008 178.76p 178.76p 178.76p 178.76p 0
24/12/2008 177.90p 178.76p 177.90p 178.76p 0
23/12/2008 178.76p 178.76p 178.76p 178.76p 5640
22/12/2008 178.76p 178.76p 178.76p 178.76p 8744
19/12/2008 178.76p 178.76p 178.76p 178.76p 2014
18/12/2008 178.76p 178.76p 178.76p 178.76p 10756
17/12/2008 178.76p 178.76p 178.76p 178.76p 85277
16/12/2008 178.76p 178.76p 178.76p 178.76p 173709
15/12/2008 179.19p 179.19p 178.76p 178.76p 10810
12/12/2008 180.04p 180.04p 179.19p 179.19p 79418
11/12/2008 179.61p 180.04p 178.76p 180.04p 43956
10/12/2008 172.34p 179.61p 172.34p 179.61p 563857
09/12/2008 172.34p 172.34p 172.34p 172.34p 8168
08/12/2008 170.63p 172.34p 170.63p 172.34p 55472
05/12/2008 176.62p 176.62p 169.78p 170.63p 79517
04/12/2008 151.39p 182.18p 151.39p 176.62p 326982
03/12/2008 149.68p 149.68p 148.40p 148.40p 10335
02/12/2008 150.53p 150.53p 149.68p 149.68p 7725
01/12/2008 158.66p 158.66p 152.67p 152.67p 35869
28/11/2008 159.52p 159.52p 158.66p 158.66p 12861
27/11/2008 159.52p 159.52p 159.52p 159.52p 6775
26/11/2008 159.52p 159.52p 159.52p 159.52p 5666
25/11/2008 160.37p 160.37p 159.52p 159.52p 29241
24/11/2008 158.23p 160.37p 153.96p 160.37p 100005
21/11/2008 165.50p 165.50p 162.94p 162.94p 50623
20/11/2008 169.78p 169.78p 164.65p 165.50p 45384
19/11/2008 174.06p 174.06p 170.63p 170.63p 13388
18/11/2008 178.33p 178.33p 174.06p 174.06p 76558
17/11/2008 178.33p 178.33p 178.33p 178.33p 439273
14/11/2008 178.33p 178.33p 178.33p 178.33p 39752
13/11/2008 178.33p 178.33p 178.33p 178.33p 51567
12/11/2008 182.61p 182.61p 177.48p 178.33p 25729
11/11/2008 181.33p 182.61p 181.33p 182.61p 19593
10/11/2008 179.19p 181.33p 179.19p 181.33p 4969
07/11/2008 179.19p 179.19p 179.19p 179.19p 5984
06/11/2008 180.47p 180.47p 179.19p 179.19p 16185
05/11/2008 177.48p 180.47p 175.34p 180.47p 46165
04/11/2008 170.21p 177.48p 170.21p 177.48p 29025
03/11/2008 159.09p 170.21p 159.09p 170.21p 42526
31/10/2008 152.67p 155.67p 152.67p 155.67p 958744
30/10/2008 151.39p 151.39p 151.39p 151.39p 25434
29/10/2008 149.68p 151.39p 149.68p 151.39p 68894
28/10/2008 147.54p 152.25p 147.54p 149.68p 77492
27/10/2008 159.09p 159.09p 146.69p 146.69p 13244
24/10/2008 169.35p 169.35p 159.09p 159.09p 27189
23/10/2008 182.61p 182.61p 165.50p 169.35p 34527
22/10/2008 183.89p 183.89p 182.61p 182.61p 20788
21/10/2008 182.61p 183.89p 182.61p 183.89p 15600
20/10/2008 182.61p 182.61p 182.61p 182.61p 31516
17/10/2008 186.89p 186.89p 180.47p 182.61p 43942
16/10/2008 194.58p 194.58p 185.17p 186.89p 21286
15/10/2008 194.58p 194.58p 194.58p 194.58p 4925
14/10/2008 192.44p 195.44p 192.44p 194.58p 24834
13/10/2008 194.16p 194.16p 190.73p 192.44p 40265
10/10/2008 192.44p 194.16p 192.44p 194.16p 37854
09/10/2008 190.31p 194.16p 190.31p 194.16p 18756
08/10/2008 189.02p 191.16p 189.02p 190.31p 19669
07/10/2008 194.58p 194.58p 190.31p 190.31p 15031
06/10/2008 207.41p 207.41p 193.30p 194.58p 38571
03/10/2008 209.98p 209.98p 207.84p 207.84p 122878
02/10/2008 211.69p 211.69p 209.55p 209.98p 31721
01/10/2008 213.83p 213.83p 212.97p 212.97p 6776
30/09/2008 216.82p 216.82p 212.12p 213.83p 32663
29/09/2008 229.22p 229.22p 227.94p 227.94p 8725
26/09/2008 230.08p 230.08p 229.22p 229.22p 1754
25/09/2008 230.08p 230.08p 230.08p 230.08p 215
24/09/2008 228.80p 230.08p 228.80p 230.08p 8184
23/09/2008 232.22p 232.22p 228.80p 228.80p 8020
22/09/2008 234.35p 235.21p 233.50p 233.50p 11864
19/09/2008 223.66p 234.35p 223.66p 234.35p 90924
18/09/2008 222.38p 223.66p 222.38p 223.66p 37250
17/09/2008 225.80p 225.80p 224.52p 224.52p 15852
16/09/2008 243.76p 243.76p 224.52p 224.52p 39305
15/09/2008 247.61p 247.61p 243.76p 243.76p 13419
12/09/2008 247.18p 247.61p 246.76p 247.61p 15647
11/09/2008 247.18p 247.18p 247.18p 247.18p 573
10/09/2008 243.34p 247.18p 240.77p 247.18p 58705
09/09/2008 255.74p 255.74p 244.62p 246.76p 37863
08/09/2008 255.74p 255.74p 255.74p 255.74p 468
05/09/2008 255.74p 256.59p 255.74p 255.74p 38296
04/09/2008 256.59p 256.59p 255.74p 255.74p 26534
03/09/2008 257.45p 257.45p 256.59p 256.59p 15391
02/09/2008 257.45p 257.45p 257.45p 257.45p 24073
01/09/2008 257.45p 257.45p 257.45p 257.45p 12047
29/08/2008 257.45p 257.45p 257.45p 257.45p 15509
28/08/2008 254.45p 257.45p 254.45p 257.45p 68013
27/08/2008 254.45p 254.45p 254.45p 254.45p 2280
26/08/2008 254.45p 254.45p 254.45p 254.45p 12
22/08/2008 254.45p 254.45p 254.45p 254.45p 7176
21/08/2008 254.45p 254.45p 254.45p 254.45p 8206
20/08/2008 254.45p 254.45p 254.45p 254.45p 27583
19/08/2008 254.45p 254.45p 254.45p 254.45p 13409
18/08/2008 254.45p 254.45p 254.45p 254.45p 760
15/08/2008 254.45p 254.45p 254.45p 254.45p 10866
14/08/2008 256.17p 256.17p 254.45p 254.45p 8154
13/08/2008 255.31p 256.59p 255.31p 256.17p 14410
12/08/2008 255.31p 255.31p 254.03p 255.31p 12895
11/08/2008 255.31p 255.31p 255.31p 255.31p 3381
08/08/2008 254.45p 255.31p 254.45p 255.31p 157929
07/08/2008 255.74p 255.74p 252.32p 254.45p 47794
06/08/2008 256.59p 256.59p 255.74p 255.74p 31945
05/08/2008 256.59p 256.59p 256.59p 256.59p 51475
04/08/2008 256.59p 256.59p 256.59p 256.59p 10185
01/08/2008 257.45p 257.45p 256.59p 256.59p 7190
31/07/2008 257.45p 257.45p 257.45p 257.45p 82688
30/07/2008 256.17p 257.45p 256.17p 257.45p 76105
29/07/2008 256.17p 256.17p 256.17p 256.17p 4653
28/07/2008 256.17p 256.17p 256.17p 256.17p 4215
25/07/2008 256.17p 257.02p 256.17p 256.17p 6319
24/07/2008 256.59p 257.02p 256.59p 257.02p 45089
23/07/2008 252.74p 257.45p 252.74p 256.59p 117024
22/07/2008 245.05p 250.18p 245.05p 250.18p 49489
21/07/2008 245.05p 245.05p 245.05p 245.05p 15504
18/07/2008 245.05p 245.05p 245.05p 245.05p 9806
17/07/2008 240.34p 245.90p 240.34p 245.05p 64228
16/07/2008 245.90p 245.90p 239.91p 240.34p 18867
15/07/2008 248.04p 248.04p 245.05p 245.90p 93247
14/07/2008 249.32p 249.32p 249.32p 249.32p 8223
11/07/2008 249.32p 249.32p 249.32p 249.32p 85515
10/07/2008 250.18p 250.18p 248.04p 249.32p 33939
09/07/2008 242.48p 250.18p 242.48p 250.18p 34714
08/07/2008 247.18p 247.18p 242.48p 242.48p 121453
07/07/2008 255.31p 255.31p 247.18p 247.18p 53320
04/07/2008 254.45p 255.31p 254.45p 255.31p 6867
03/07/2008 263.01p 263.01p 255.31p 255.31p 42037
02/07/2008 260.44p 263.01p 260.44p 263.01p 38736
01/07/2008 267.71p 267.71p 259.16p 260.44p 273370
30/06/2008 270.28p 270.28p 267.71p 267.71p 27641
27/06/2008 270.71p 270.71p 270.28p 270.28p 66496
26/06/2008 270.71p 270.71p 270.71p 270.71p 12595
25/06/2008 270.28p 270.71p 268.99p 270.71p 96461
24/06/2008 268.14p 270.28p 267.28p 270.28p 134313
23/06/2008 254.45p 272.42p 254.45p 268.14p 579021
20/06/2008 252.32p 254.45p 248.90p 254.45p 48745
19/06/2008 248.47p 252.32p 245.90p 252.32p 49325
18/06/2008 248.04p 248.47p 248.04p 248.47p 38225
17/06/2008 247.18p 248.04p 247.18p 248.04p 14996

*Close Price adjusted for both dividends and splits