Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/06/2008 248.90p 248.90p 247.18p 247.18p 71260
13/06/2008 248.90p 248.90p 248.90p 248.90p 90758
12/06/2008 246.76p 248.90p 246.76p 248.90p 110427
11/06/2008 246.76p 246.76p 246.76p 246.76p 1764421
10/06/2008 246.76p 248.04p 246.76p 246.76p 842617
09/06/2008 246.76p 246.76p 246.76p 246.76p 35277
06/06/2008 247.18p 247.18p 246.76p 246.76p 87158
05/06/2008 249.32p 250.18p 247.18p 247.18p 123021
04/06/2008 245.05p 246.33p 245.05p 245.05p 7076
03/06/2008 245.05p 245.05p 245.05p 245.05p 26642
02/06/2008 244.19p 245.05p 242.91p 245.05p 301469
30/05/2008 243.76p 244.19p 243.76p 244.19p 17442
29/05/2008 243.76p 243.76p 243.76p 243.76p 2155
28/05/2008 243.76p 243.76p 243.76p 243.76p 17899
27/05/2008 244.19p 244.19p 243.76p 243.76p 6230
23/05/2008 246.76p 246.76p 244.19p 244.19p 32078
22/05/2008 246.76p 251.46p 246.76p 246.76p 54206
21/05/2008 238.63p 238.63p 238.63p 238.63p 5963
20/05/2008 239.49p 239.49p 238.63p 238.63p 12446
19/05/2008 239.49p 239.49p 239.49p 239.49p 12493
16/05/2008 239.49p 239.49p 239.49p 239.49p 1754
15/05/2008 239.49p 239.49p 239.49p 239.49p 906
14/05/2008 239.49p 239.49p 239.49p 239.49p 6197
13/05/2008 239.49p 239.49p 239.49p 239.49p 13221
12/05/2008 239.49p 239.49p 239.49p 239.49p 3168
09/05/2008 240.77p 240.77p 239.49p 239.49p 23290
08/05/2008 240.34p 240.77p 239.49p 240.77p 60434
07/05/2008 240.34p 240.34p 240.34p 240.34p 17497
06/05/2008 239.49p 242.48p 239.49p 240.34p 38429
02/05/2008 239.49p 239.49p 239.49p 239.49p 11169
01/05/2008 232.64p 241.62p 230.93p 239.49p 764600
30/04/2008 224.52p 232.64p 224.52p 232.64p 15376
29/04/2008 224.52p 224.52p 224.52p 224.52p 25615
28/04/2008 224.52p 224.52p 224.52p 224.52p 5391
25/04/2008 224.52p 224.52p 224.52p 224.52p 12802
24/04/2008 227.94p 227.94p 224.52p 224.52p 23262
23/04/2008 225.80p 227.94p 225.80p 227.94p 2548
22/04/2008 225.80p 226.66p 225.80p 225.80p 174674
21/04/2008 228.37p 228.37p 225.80p 225.80p 2425
18/04/2008 225.80p 228.37p 225.80p 228.37p 18808
17/04/2008 225.80p 226.66p 225.80p 225.80p 5489
16/04/2008 227.94p 229.22p 226.66p 227.94p 11399
15/04/2008 227.94p 228.80p 227.94p 227.94p 121298
14/04/2008 225.80p 227.94p 224.52p 227.94p 208357
11/04/2008 225.80p 226.66p 225.80p 225.80p 4622
10/04/2008 227.94p 227.94p 225.80p 225.80p 3518
09/04/2008 227.94p 228.37p 227.51p 227.94p 325
08/04/2008 227.94p 227.94p 224.52p 226.66p 483824
07/04/2008 226.23p 229.22p 226.23p 229.22p 71239
04/04/2008 227.51p 227.51p 225.37p 226.23p 12669
03/04/2008 223.66p 232.64p 222.38p 227.51p 118915
02/04/2008 218.96p 219.81p 218.96p 219.81p 12705
01/04/2008 218.10p 218.96p 218.10p 218.96p 5328
31/03/2008 214.26p 218.10p 214.26p 218.10p 50349
28/03/2008 206.56p 214.26p 206.56p 214.26p 1462945
27/03/2008 206.56p 206.56p 205.27p 206.56p 116652
26/03/2008 206.56p 206.56p 206.56p 206.56p 338178
25/03/2008 205.27p 206.56p 205.27p 206.56p 180526
20/03/2008 205.27p 205.27p 205.27p 205.27p 7173
19/03/2008 203.99p 206.13p 203.99p 206.13p 10523
18/03/2008 208.27p 208.27p 202.28p 203.14p 62443
17/03/2008 208.27p 208.27p 206.98p 208.27p 2631
14/03/2008 208.27p 209.12p 206.98p 209.12p 13095
13/03/2008 203.14p 208.27p 203.14p 208.27p 77352
12/03/2008 203.14p 203.14p 201.00p 203.14p 37764
11/03/2008 203.14p 203.14p 201.00p 203.14p 26891
10/03/2008 203.14p 203.14p 202.28p 203.14p 102660
07/03/2008 203.14p 203.14p 201.00p 203.14p 842
06/03/2008 203.99p 203.99p 201.00p 203.14p 4083
05/03/2008 202.28p 203.99p 201.00p 203.99p 1187
04/03/2008 201.43p 202.28p 201.00p 202.28p 507454
03/03/2008 202.28p 202.28p 201.00p 201.43p 9535
29/02/2008 202.28p 202.28p 202.28p 202.28p 720
28/02/2008 202.28p 202.28p 202.28p 202.28p 4607
27/02/2008 202.28p 202.28p 201.00p 202.28p 3158
26/02/2008 202.28p 202.28p 202.28p 202.28p 11333
25/02/2008 207.41p 209.55p 202.28p 202.28p 29456
22/02/2008 204.42p 207.41p 204.42p 207.41p 30528
21/02/2008 196.72p 204.42p 196.72p 204.42p 187593
20/02/2008 192.44p 194.16p 192.44p 194.16p 152976
19/02/2008 192.44p 192.44p 192.44p 192.44p 3367
18/02/2008 193.73p 193.73p 192.44p 192.44p 9955
15/02/2008 194.58p 194.58p 193.73p 193.73p 4677
14/02/2008 194.58p 194.58p 194.58p 194.58p 55382
13/02/2008 194.58p 194.58p 194.58p 194.58p 4032
12/02/2008 193.73p 194.58p 193.73p 194.58p 75996
11/02/2008 193.73p 193.73p 193.73p 193.73p 0
08/02/2008 193.73p 193.73p 193.73p 193.73p 4735
07/02/2008 193.73p 193.73p 193.73p 193.73p 16218
06/02/2008 193.73p 194.58p 193.73p 193.73p 1368
05/02/2008 193.73p 193.73p 193.73p 193.73p 7639
04/02/2008 192.44p 193.73p 192.44p 193.73p 3809
01/02/2008 192.44p 192.44p 192.44p 192.44p 7623
31/01/2008 194.58p 194.58p 192.44p 192.44p 7922
30/01/2008 197.58p 197.58p 194.58p 194.58p 28368
29/01/2008 198.43p 198.43p 197.58p 197.58p 8301
28/01/2008 198.00p 198.43p 198.00p 198.00p 2097
25/01/2008 197.15p 198.00p 196.72p 198.00p 10480
24/01/2008 195.87p 197.15p 195.87p 197.15p 11126
23/01/2008 184.75p 194.58p 184.75p 194.58p 65452
22/01/2008 203.14p 203.14p 182.18p 183.89p 46746
21/01/2008 205.27p 205.27p 203.14p 203.14p 8915
18/01/2008 205.27p 205.27p 205.27p 205.27p 3689
17/01/2008 205.27p 205.27p 205.27p 205.27p 7600
16/01/2008 205.27p 205.27p 205.27p 205.27p 351
15/01/2008 207.41p 207.41p 205.27p 205.27p 29267
14/01/2008 207.41p 207.41p 207.41p 207.41p 49748
11/01/2008 207.41p 207.41p 206.98p 207.41p 8077
10/01/2008 207.41p 207.41p 206.98p 207.41p 25225
09/01/2008 207.41p 207.41p 207.41p 207.41p 6257
08/01/2008 207.41p 207.41p 207.41p 207.41p 21922
07/01/2008 207.41p 207.41p 207.41p 207.41p 2628
04/01/2008 209.12p 209.12p 207.41p 207.41p 122215
03/01/2008 209.12p 209.12p 209.12p 209.12p 16626
02/01/2008 209.98p 209.98p 209.12p 209.12p 6671
31/12/2007 209.98p 209.98p 209.98p 209.98p 95
28/12/2007 209.55p 210.41p 209.55p 209.98p 4486
27/12/2007 210.41p 210.41p 209.55p 209.55p 4433
24/12/2007 207.41p 210.41p 207.41p 210.41p 16741
21/12/2007 208.70p 208.70p 207.41p 207.41p 4830
20/12/2007 210.83p 210.83p 208.70p 208.70p 13113
19/12/2007 213.83p 213.83p 210.83p 210.83p 7126
18/12/2007 213.83p 213.83p 213.83p 213.83p 10237
17/12/2007 224.09p 224.09p 213.83p 213.83p 23351
14/12/2007 225.37p 225.37p 224.09p 224.09p 6874
13/12/2007 226.66p 226.66p 225.37p 225.37p 50762
12/12/2007 226.66p 226.66p 226.66p 226.66p 647
11/12/2007 228.37p 228.37p 226.66p 226.66p 8119
10/12/2007 228.37p 228.37p 228.37p 228.37p 10006
07/12/2007 228.37p 228.37p 228.37p 228.37p 26969
06/12/2007 227.51p 229.65p 224.52p 228.37p 126403
05/12/2007 216.82p 216.82p 215.97p 216.82p 6967
04/12/2007 214.68p 216.82p 214.68p 216.82p 6851
03/12/2007 213.83p 214.68p 213.83p 214.68p 6066
30/11/2007 208.27p 212.54p 208.27p 212.54p 22606
29/11/2007 199.71p 208.27p 199.71p 208.27p 15116
28/11/2007 198.86p 199.71p 198.86p 199.71p 633200
27/11/2007 199.71p 199.71p 198.86p 198.86p 104054
26/11/2007 193.30p 199.71p 193.30p 199.71p 15716
23/11/2007 195.44p 195.44p 190.73p 193.30p 25934
22/11/2007 202.28p 202.28p 195.44p 195.44p 34123
21/11/2007 203.56p 205.27p 202.28p 202.28p 15814
20/11/2007 216.39p 216.39p 203.56p 203.56p 48619
19/11/2007 217.25p 219.39p 216.39p 216.39p 71433
16/11/2007 217.25p 217.25p 217.25p 217.25p 0
15/11/2007 217.25p 217.25p 217.25p 217.25p 3443
14/11/2007 215.54p 217.25p 214.68p 217.25p 211432
13/11/2007 214.68p 214.68p 214.68p 214.68p 14244
12/11/2007 212.97p 214.68p 212.97p 214.68p 15234
09/11/2007 210.83p 210.83p 210.83p 210.83p 166998
08/11/2007 213.40p 213.40p 210.83p 210.83p 13108
07/11/2007 213.40p 213.40p 213.40p 213.40p 1076
06/11/2007 212.12p 213.40p 212.12p 213.40p 6975
05/11/2007 214.26p 214.26p 212.12p 212.12p 5261
02/11/2007 214.26p 214.26p 214.26p 214.26p 0
01/11/2007 214.26p 214.26p 214.26p 214.26p 11240
31/10/2007 214.26p 214.26p 214.26p 214.26p 22676
30/10/2007 214.26p 214.26p 214.26p 214.26p 0
29/10/2007 214.68p 214.68p 214.26p 214.26p 86183
26/10/2007 214.68p 214.68p 214.68p 214.68p 16437
25/10/2007 214.68p 214.68p 214.68p 214.68p 21045
24/10/2007 215.54p 215.54p 214.68p 214.68p 32947
23/10/2007 215.54p 215.54p 215.54p 215.54p 0
22/10/2007 215.54p 218.75p 211.69p 215.54p 2631
19/10/2007 215.54p 215.54p 213.83p 215.54p 10268
18/10/2007 213.83p 213.83p 212.54p 212.54p 584923
17/10/2007 212.97p 213.83p 212.97p 213.83p 11964
16/10/2007 212.12p 212.97p 212.12p 212.97p 49071
15/10/2007 211.69p 212.97p 211.69p 212.12p 1294
12/10/2007 211.69p 211.69p 211.69p 211.69p 2338
11/10/2007 212.54p 214.67p 208.80p 211.69p 588998
10/10/2007 212.54p 212.54p 212.54p 212.54p 233833
09/10/2007 208.70p 212.54p 208.70p 212.54p 214672
08/10/2007 208.27p 208.70p 208.27p 208.70p 3040
05/10/2007 209.55p 209.55p 208.27p 208.27p 7138
04/10/2007 213.83p 213.83p 209.55p 209.55p 18707
03/10/2007 210.41p 218.10p 210.41p 213.83p 128024
02/10/2007 211.69p 211.69p 205.27p 205.27p 237751
01/10/2007 209.55p 212.54p 209.55p 211.69p 23676
28/09/2007 210.83p 210.83p 209.55p 210.83p 17771
27/09/2007 210.83p 210.83p 210.83p 210.83p 1403
26/09/2007 212.12p 212.12p 210.83p 210.83p 3975
25/09/2007 212.12p 212.12p 212.12p 212.12p 105
24/09/2007 212.12p 212.12p 212.12p 212.12p 110
21/09/2007 216.39p 216.39p 212.12p 212.12p 11388
20/09/2007 217.25p 217.25p 216.39p 216.39p 3525
19/09/2007 216.82p 217.79p 216.39p 217.25p 145292
18/09/2007 208.70p 210.83p 208.70p 210.83p 163187
17/09/2007 213.83p 213.83p 206.13p 208.70p 76468
14/09/2007 215.11p 215.11p 213.83p 213.83p 3502
13/09/2007 215.11p 215.11p 215.11p 215.11p 5474
12/09/2007 215.11p 215.11p 215.11p 215.11p 8271
11/09/2007 217.25p 217.25p 215.11p 215.11p 0
10/09/2007 218.96p 218.96p 215.97p 215.97p 7015
07/09/2007 224.09p 224.09p 218.96p 218.96p 9861
06/09/2007 230.08p 230.08p 224.09p 224.09p 49408
05/09/2007 232.64p 232.22p 230.08p 230.08p 314506
04/09/2007 232.64p 232.64p 232.64p 232.64p 43727
03/09/2007 232.64p 232.64p 232.64p 232.64p 5860
31/08/2007 233.50p 233.50p 232.64p 232.64p 86862

*Close Price adjusted for both dividends and splits