Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/08/2007 229.65p 235.21p 229.65p 233.50p 27169
29/08/2007 226.66p 229.65p 226.66p 229.65p 24025
28/08/2007 226.66p 226.66p 226.66p 226.66p 7015
24/08/2007 221.10p 226.66p 221.10p 226.66p 11218
23/08/2007 206.13p 218.96p 206.13p 218.96p 30808
22/08/2007 203.14p 206.13p 203.14p 206.13p 19966
21/08/2007 203.14p 203.14p 203.14p 203.14p 86691
20/08/2007 203.14p 203.14p 203.14p 203.14p 133
17/08/2007 203.14p 203.14p 201.85p 203.14p 8231
16/08/2007 208.27p 208.27p 203.14p 203.14p 25502
15/08/2007 208.27p 208.27p 208.27p 208.27p 0
14/08/2007 208.27p 208.27p 208.27p 208.27p 7950
13/08/2007 208.27p 208.27p 208.27p 208.27p 0
10/08/2007 209.12p 209.12p 208.27p 208.27p 2895
09/08/2007 209.12p 209.12p 209.12p 209.12p 7457
08/08/2007 208.27p 209.12p 208.27p 209.12p 59101
07/08/2007 208.27p 208.27p 208.27p 208.27p 59394
06/08/2007 206.56p 208.27p 206.56p 208.27p 92509
03/08/2007 208.27p 208.27p 208.27p 208.27p 98912
02/08/2007 209.12p 209.12p 208.27p 208.27p 0
01/08/2007 209.55p 209.55p 208.27p 209.12p 1754
31/07/2007 207.41p 210.83p 207.41p 210.83p 14719
30/07/2007 206.13p 207.41p 206.13p 207.41p 11818
27/07/2007 208.27p 208.27p 206.13p 206.13p 8499
26/07/2007 208.27p 208.27p 208.27p 208.27p 4059
25/07/2007 208.27p 208.27p 208.27p 208.27p 40721
24/07/2007 208.27p 208.27p 208.27p 208.27p 4092
23/07/2007 208.27p 208.27p 208.27p 208.27p 0
20/07/2007 208.27p 208.27p 208.27p 208.27p 2923
19/07/2007 208.27p 208.27p 208.27p 208.27p 931
18/07/2007 208.27p 208.27p 208.27p 208.27p 539932
17/07/2007 209.12p 209.12p 209.12p 209.12p 1052
16/07/2007 209.12p 209.12p 209.12p 209.12p 183214
13/07/2007 210.41p 210.41p 209.12p 209.12p 5846
12/07/2007 202.71p 210.41p 202.71p 210.41p 200518
11/07/2007 203.14p 203.14p 202.71p 202.71p 7487
10/07/2007 203.99p 204.42p 203.14p 203.14p 11333
09/07/2007 206.56p 206.56p 203.99p 203.99p 266569
06/07/2007 206.56p 206.56p 206.56p 206.56p 14147
05/07/2007 206.56p 206.56p 206.56p 206.56p 28109
04/07/2007 206.56p 206.56p 206.56p 206.56p 4384
03/07/2007 203.99p 206.56p 203.99p 206.56p 6084
02/07/2007 203.14p 203.14p 201.00p 203.14p 1501
29/06/2007 202.28p 203.14p 199.29p 203.14p 12291
28/06/2007 202.28p 202.28p 202.28p 202.28p 2366
27/06/2007 206.56p 206.56p 202.28p 202.28p 12107
26/06/2007 208.70p 208.70p 206.13p 206.56p 12968
25/06/2007 214.68p 214.68p 210.41p 210.83p 8047
22/06/2007 215.11p 215.11p 213.83p 214.68p 10055
21/06/2007 215.11p 215.11p 215.11p 215.11p 3063
20/06/2007 215.11p 215.11p 215.11p 215.11p 3508
19/06/2007 217.25p 217.25p 215.11p 215.11p 8810
18/06/2007 217.25p 217.25p 217.25p 217.25p 19187
15/06/2007 218.10p 218.96p 217.25p 217.25p 9151
14/06/2007 216.82p 218.96p 216.82p 218.10p 73356
13/06/2007 219.39p 220.24p 213.83p 216.82p 15490
12/06/2007 218.96p 222.38p 218.96p 222.38p 28404
11/06/2007 218.96p 218.96p 218.10p 218.10p 17861
08/06/2007 218.96p 219.39p 218.96p 218.96p 21326
07/06/2007 212.54p 218.96p 212.54p 218.96p 407361
06/06/2007 212.54p 212.54p 212.54p 212.54p 536987
05/06/2007 212.12p 214.26p 212.12p 212.54p 21537
04/06/2007 218.10p 218.10p 211.69p 212.12p 24652
01/06/2007 212.97p 218.96p 212.97p 218.10p 108852
31/05/2007 202.28p 213.83p 202.28p 212.97p 2200897
30/05/2007 195.87p 202.28p 195.87p 202.28p 137268
29/05/2007 195.87p 195.87p 195.87p 195.87p 0
25/05/2007 195.87p 195.87p 195.87p 195.87p 2158
24/05/2007 195.87p 195.87p 195.87p 195.87p 1403
23/05/2007 195.01p 195.87p 195.01p 195.87p 6759
22/05/2007 195.01p 195.01p 195.01p 195.01p 3343
21/05/2007 196.29p 196.29p 195.01p 195.01p 16953
18/05/2007 193.30p 196.29p 193.30p 196.29p 23977
17/05/2007 188.60p 193.30p 188.60p 193.30p 13809
16/05/2007 189.45p 189.45p 188.60p 188.60p 45562
15/05/2007 192.44p 192.44p 190.31p 190.31p 19557
14/05/2007 193.30p 193.30p 192.44p 192.44p 9516
11/05/2007 194.58p 194.58p 193.30p 193.30p 6676
10/05/2007 193.30p 194.58p 193.30p 194.58p 7125
09/05/2007 193.30p 193.30p 193.30p 193.30p 1446
08/05/2007 193.30p 193.30p 193.30p 193.30p 552
04/05/2007 193.30p 193.30p 193.30p 193.30p 12088
03/05/2007 194.58p 194.58p 193.30p 193.30p 9492
02/05/2007 194.58p 194.58p 194.58p 194.58p 0
01/05/2007 195.87p 195.87p 194.58p 194.58p 8184
30/04/2007 195.87p 195.87p 195.87p 195.87p 10562
27/04/2007 201.00p 201.00p 195.87p 195.87p 20809
26/04/2007 195.87p 201.00p 195.87p 201.00p 48052
25/04/2007 190.31p 192.87p 189.45p 192.44p 18922
24/04/2007 189.45p 190.31p 188.17p 190.31p 22740
23/04/2007 195.87p 195.87p 189.45p 189.45p 22654
20/04/2007 195.87p 195.87p 195.87p 195.87p 4686
19/04/2007 198.86p 198.86p 195.87p 195.87p 9044
18/04/2007 205.70p 206.56p 198.86p 198.86p 27868
17/04/2007 190.31p 205.70p 190.31p 205.70p 54116
16/04/2007 190.31p 190.31p 190.31p 190.31p 3348
13/04/2007 190.31p 190.31p 190.31p 190.31p 159113
12/04/2007 190.31p 190.31p 190.31p 190.31p 0
11/04/2007 190.31p 190.31p 190.31p 190.31p 12604
10/04/2007 190.31p 190.31p 190.31p 190.31p 91842
05/04/2007 190.31p 190.31p 190.31p 190.31p 8724
04/04/2007 192.02p 192.02p 189.88p 190.31p 16947
03/04/2007 192.02p 192.02p 192.02p 192.02p 4092
02/04/2007 194.58p 194.58p 192.02p 192.02p 32650
30/03/2007 194.58p 194.58p 194.58p 194.58p 19007
29/03/2007 196.29p 196.29p 194.58p 194.58p 9404
28/03/2007 196.29p 196.29p 196.29p 196.29p 3363
27/03/2007 195.44p 196.29p 195.44p 196.29p 11016
26/03/2007 198.86p 198.86p 195.44p 195.44p 19972
23/03/2007 192.87p 198.86p 192.87p 198.86p 38422
22/03/2007 190.31p 192.87p 190.31p 192.87p 15663
21/03/2007 181.75p 181.75p 181.75p 181.75p 30215
20/03/2007 185.60p 185.60p 180.90p 181.75p 20507
19/03/2007 188.17p 188.17p 185.60p 185.60p 14264
16/03/2007 189.02p 189.02p 188.17p 188.17p 9623
15/03/2007 185.60p 189.02p 185.60p 189.02p 6968
14/03/2007 185.17p 185.17p 179.61p 183.89p 32954
13/03/2007 194.58p 194.58p 186.46p 186.46p 23262
12/03/2007 195.87p 195.87p 194.58p 194.58p 4836
09/03/2007 192.44p 207.41p 192.44p 195.87p 81775
08/03/2007 185.60p 193.73p 185.60p 192.44p 54305
07/03/2007 172.34p 188.17p 172.34p 185.60p 49141
06/03/2007 170.21p 173.20p 170.21p 172.34p 12669
05/03/2007 174.48p 174.48p 168.92p 170.21p 12053
02/03/2007 168.07p 174.48p 168.07p 174.48p 36367
01/03/2007 165.50p 168.92p 165.50p 168.07p 64445
28/02/2007 166.79p 166.79p 154.81p 164.22p 130712
27/02/2007 181.75p 181.75p 172.34p 172.34p 33847
26/02/2007 181.75p 181.75p 181.75p 181.75p 4677
23/02/2007 181.75p 181.75p 181.75p 181.75p 1986
22/02/2007 181.75p 181.75p 181.75p 181.75p 15038
21/02/2007 181.33p 181.33p 181.33p 181.33p 0
20/02/2007 183.89p 183.89p 181.33p 181.33p 8535
19/02/2007 188.17p 188.17p 183.89p 183.89p 10276
16/02/2007 188.17p 188.17p 186.89p 186.89p 13462
15/02/2007 188.17p 188.17p 188.17p 188.17p 11998
14/02/2007 185.17p 188.17p 185.17p 188.17p 24406
13/02/2007 183.89p 186.46p 183.89p 185.17p 38890
12/02/2007 183.89p 183.89p 183.89p 183.89p 139261
09/02/2007 183.89p 183.89p 183.89p 183.89p 6534
08/02/2007 194.16p 194.16p 183.89p 183.89p 33467
07/02/2007 170.63p 194.16p 170.63p 194.16p 84364
06/02/2007 169.78p 170.63p 169.78p 170.63p 27198
05/02/2007 168.50p 169.78p 168.50p 169.78p 17360
02/02/2007 163.79p 168.50p 163.79p 168.50p 84457
01/02/2007 163.79p 163.79p 163.79p 163.79p 49807
31/01/2007 165.50p 165.50p 160.80p 163.79p 5357236
30/01/2007 165.50p 165.50p 165.50p 165.50p 2338
29/01/2007 164.65p 165.50p 164.65p 165.50p 25226
26/01/2007 163.79p 164.65p 162.51p 164.65p 40983
25/01/2007 165.07p 165.07p 163.79p 163.79p 10782
24/01/2007 165.07p 165.07p 165.07p 165.07p 8115
23/01/2007 165.93p 165.93p 165.07p 165.07p 7368
22/01/2007 169.35p 169.35p 165.93p 165.93p 28691
19/01/2007 161.65p 169.35p 161.65p 169.35p 70204
18/01/2007 161.65p 161.65p 161.65p 161.65p 2338
17/01/2007 164.65p 164.65p 160.80p 161.65p 85642
16/01/2007 163.79p 164.65p 163.79p 164.65p 9406
15/01/2007 161.65p 163.79p 161.65p 163.79p 16689
12/01/2007 160.37p 161.65p 160.37p 161.65p 12989
11/01/2007 159.52p 160.37p 159.52p 160.37p 13341
10/01/2007 159.52p 159.52p 159.52p 159.52p 75528
09/01/2007 160.80p 160.80p 159.52p 159.52p 14021
08/01/2007 161.23p 161.23p 153.96p 160.80p 41830
05/01/2007 168.92p 171.06p 161.23p 161.23p 54391
04/01/2007 161.65p 171.06p 161.65p 168.92p 56017
03/01/2007 152.67p 164.22p 152.67p 161.65p 100661
02/01/2007 146.26p 151.82p 146.26p 151.82p 43285
29/12/2006 147.11p 147.11p 146.26p 146.26p 654
28/12/2006 146.26p 147.11p 146.26p 147.11p 3004
27/12/2006 136.85p 146.26p 136.85p 144.12p 22842
22/12/2006 136.85p 136.85p 136.85p 136.85p 13063
21/12/2006 147.11p 147.11p 136.85p 136.85p 78604
20/12/2006 147.11p 148.40p 146.26p 146.26p 74567
19/12/2006 131.29p 147.11p 131.29p 147.11p 124958
18/12/2006 124.02p 131.29p 124.02p 131.29p 15296
15/12/2006 117.61p 124.02p 117.61p 124.02p 11107
14/12/2006 123.16p 123.16p 117.61p 117.61p 31434
13/12/2006 123.16p 123.16p 123.16p 123.16p 526
12/12/2006 124.02p 124.02p 123.16p 123.16p 31275
11/12/2006 124.02p 125.30p 124.02p 124.02p 15199
08/12/2006 120.60p 124.02p 120.60p 124.02p 11233
07/12/2006 120.60p 120.60p 120.60p 120.60p 26685
06/12/2006 118.03p 118.03p 118.03p 118.03p 16748
05/12/2006 118.03p 118.03p 117.18p 118.89p 3750
04/12/2006 118.03p 118.03p 118.03p 118.03p 0
01/12/2006 118.03p 118.03p 117.18p 118.03p 14029
30/11/2006 118.03p 118.03p 117.18p 118.03p 4794
29/11/2006 118.03p 118.89p 118.03p 118.03p 14498
28/11/2006 118.03p 118.03p 117.18p 118.03p 4630
27/11/2006 117.18p 118.03p 117.18p 118.03p 10206
24/11/2006 117.18p 117.18p 117.18p 117.18p 1907
23/11/2006 117.18p 117.18p 117.18p 117.18p 2338
22/11/2006 119.74p 119.74p 117.18p 117.18p 20494
21/11/2006 117.61p 120.60p 117.61p 119.74p 56257
20/11/2006 115.47p 117.61p 115.47p 117.61p 31501
17/11/2006 115.47p 115.47p 115.47p 115.47p 1235
16/11/2006 119.74p 119.74p 115.47p 115.47p 34027
15/11/2006 109.05p 119.74p 110.33p 119.74p 76313
14/11/2006 107.77p 109.05p 107.77p 109.05p 4463

*Close Price adjusted for both dividends and splits