Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/04/2005 17.53p 17.53p 17.53p 17.53p 117
15/04/2005 17.53p 17.53p 17.53p 17.53p 3157
14/04/2005 17.53p 17.53p 17.53p 17.53p 0
13/04/2005 17.53p 17.53p 17.53p 17.53p 0
12/04/2005 18.39p 19.24p 17.53p 17.53p 40921
11/04/2005 19.24p 19.24p 19.24p 19.24p 0
08/04/2005 19.24p 19.24p 19.24p 19.24p 0
07/04/2005 19.24p 19.24p 19.24p 19.24p 0
06/04/2005 19.24p 19.24p 19.24p 19.24p 0
05/04/2005 19.24p 19.24p 19.24p 19.24p 0
04/04/2005 19.24p 20.96p 19.24p 19.24p 2338
01/04/2005 20.96p 20.96p 20.96p 20.96p 0
31/03/2005 21.38p 21.81p 20.96p 20.96p 17538
30/03/2005 21.81p 21.81p 21.81p 21.81p 11692
29/03/2005 22.67p 23.52p 21.81p 21.81p 0
24/03/2005 23.52p 23.52p 23.52p 23.52p 5846
23/03/2005 23.52p 23.52p 23.52p 23.52p 2338
22/03/2005 23.52p 23.52p 23.52p 23.52p 46767
21/03/2005 23.52p 23.52p 23.52p 23.52p 0
18/03/2005 23.52p 23.52p 23.52p 23.52p 0
17/03/2005 23.52p 23.52p 23.52p 23.52p 585
16/03/2005 23.52p 23.52p 23.52p 23.52p 0
15/03/2005 23.52p 23.52p 23.52p 23.52p 0
14/03/2005 23.52p 23.52p 23.52p 23.52p 5846
11/03/2005 23.52p 23.52p 23.52p 23.52p 0
10/03/2005 23.52p 24.38p 23.52p 23.52p 11692
09/03/2005 24.38p 24.38p 24.38p 24.38p 0
08/03/2005 22.24p 24.38p 20.96p 24.38p 22289
07/03/2005 20.96p 20.96p 20.96p 20.96p 0
04/03/2005 20.96p 20.96p 20.96p 20.96p 12974
03/03/2005 20.96p 20.96p 20.96p 20.96p 2105
02/03/2005 20.96p 20.96p 20.96p 20.96p 0
01/03/2005 20.96p 20.96p 20.96p 20.96p 0
28/02/2005 20.96p 20.96p 20.96p 20.96p 0
25/02/2005 20.96p 20.96p 20.96p 20.96p 3256
24/02/2005 20.96p 20.96p 20.96p 20.96p 0
23/02/2005 20.96p 20.96p 20.96p 20.96p 0
22/02/2005 20.96p 20.96p 20.96p 20.96p 43265
21/02/2005 17.53p 20.96p 16.68p 20.96p 35075
18/02/2005 16.68p 16.68p 16.68p 16.68p 0
17/02/2005 16.25p 16.68p 15.82p 16.68p 0
16/02/2005 15.82p 15.82p 15.82p 15.82p 0
15/02/2005 15.82p 15.82p 15.82p 15.82p 0
14/02/2005 15.82p 15.82p 15.82p 15.82p 11244
11/02/2005 15.82p 15.82p 15.82p 15.82p 0
10/02/2005 15.82p 15.82p 15.82p 15.82p 0
09/02/2005 15.82p 15.82p 15.82p 15.82p 0
08/02/2005 15.82p 15.82p 15.82p 15.82p 2338
07/02/2005 15.82p 15.82p 15.82p 15.82p 14433
04/02/2005 15.82p 15.82p 15.82p 15.82p 0
03/02/2005 15.82p 15.82p 15.82p 15.82p 29229
02/02/2005 15.40p 15.82p 15.82p 15.82p 11692
01/02/2005 15.82p 15.82p 15.82p 15.82p 4730
31/01/2005 15.82p 15.82p 15.82p 15.82p 41844
28/01/2005 15.82p 15.82p 15.82p 15.82p 0
27/01/2005 16.25p 16.25p 15.82p 15.82p 58458
26/01/2005 16.25p 16.25p 16.25p 16.25p 0
25/01/2005 16.68p 16.68p 16.25p 16.25p 3508
24/01/2005 16.68p 16.68p 16.68p 16.68p 8769
21/01/2005 16.68p 16.68p 16.68p 16.68p 11692
20/01/2005 16.68p 16.68p 16.68p 16.68p 533
19/01/2005 16.68p 16.68p 16.68p 16.68p 0
18/01/2005 16.68p 16.68p 16.68p 16.68p 7015
17/01/2005 16.68p 16.68p 16.68p 16.68p 13102
14/01/2005 16.68p 16.68p 16.68p 16.68p 23383
13/01/2005 16.68p 16.68p 16.68p 16.68p 0
12/01/2005 16.68p 16.68p 16.68p 16.68p 0
11/01/2005 16.25p 16.68p 15.82p 16.68p 4777
10/01/2005 15.82p 15.82p 15.40p 15.82p 15233
07/01/2005 15.82p 15.82p 15.40p 15.40p 2338
06/01/2005 15.82p 15.82p 15.82p 15.82p 0
05/01/2005 15.82p 15.82p 15.40p 15.82p 70150
04/01/2005 16.25p 17.11p 15.40p 15.40p 27813
31/12/2004 17.11p 17.53p 17.11p 17.11p 0
30/12/2004 17.53p 17.53p 17.53p 17.53p 0
29/12/2004 17.53p 17.53p 17.53p 17.53p 0
24/12/2004 17.53p 17.53p 17.53p 17.53p 3508
23/12/2004 17.53p 17.53p 17.53p 17.53p 0
22/12/2004 17.53p 17.53p 17.53p 17.53p 0
21/12/2004 17.53p 17.53p 17.53p 17.53p 0
20/12/2004 17.53p 17.53p 17.53p 17.53p 0
17/12/2004 17.53p 17.53p 17.53p 17.53p 0
16/12/2004 17.53p 17.53p 17.53p 17.53p 0
15/12/2004 17.53p 17.53p 17.53p 17.53p 0
14/12/2004 17.53p 17.53p 17.53p 17.53p 0
13/12/2004 17.53p 17.53p 17.53p 17.53p 0
10/12/2004 17.53p 17.53p 17.53p 17.53p 0
09/12/2004 17.53p 17.53p 17.53p 17.53p 0
08/12/2004 17.53p 17.53p 17.53p 17.53p 0
07/12/2004 17.53p 17.53p 17.53p 17.53p 0
06/12/2004 17.53p 17.53p 17.53p 17.53p 11692
03/12/2004 17.53p 17.53p 17.53p 17.53p 29229
02/12/2004 17.53p 17.53p 17.53p 17.53p 0
01/12/2004 17.53p 17.53p 17.53p 17.53p 0
30/11/2004 17.53p 17.53p 17.53p 17.53p 32000
29/11/2004 17.53p 17.53p 17.53p 17.53p 32585
26/11/2004 17.53p 17.53p 17.53p 17.53p 0
25/11/2004 17.53p 17.53p 17.53p 17.53p 0
24/11/2004 17.53p 17.53p 17.53p 17.53p 0
23/11/2004 17.53p 17.53p 17.53p 17.53p 0
22/11/2004 17.53p 17.53p 17.53p 17.53p 27280
19/11/2004 17.53p 17.53p 17.53p 17.53p 0
18/11/2004 17.53p 17.53p 17.53p 17.53p 0
17/11/2004 17.53p 17.53p 17.53p 17.53p 0
16/11/2004 17.53p 17.53p 17.53p 17.53p 0
15/11/2004 17.53p 17.53p 17.53p 17.53p 0
12/11/2004 17.53p 17.53p 17.53p 17.53p 0
11/11/2004 17.53p 17.53p 17.53p 17.53p 74623
10/11/2004 17.53p 17.53p 17.53p 17.53p 0
09/11/2004 17.53p 17.53p 17.53p 17.53p 0
08/11/2004 17.53p 17.53p 17.53p 17.53p 0
05/11/2004 17.53p 17.53p 17.53p 17.53p 0
04/11/2004 17.53p 17.53p 17.53p 17.53p 0
03/11/2004 18.39p 19.24p 17.53p 17.53p 24758
02/11/2004 19.24p 19.24p 19.24p 19.24p 3508
01/11/2004 19.24p 19.24p 19.24p 19.24p 0
29/10/2004 19.24p 19.24p 19.24p 19.24p 0
28/10/2004 19.24p 19.24p 19.24p 19.24p 0
27/10/2004 19.24p 19.24p 19.24p 19.24p 0
26/10/2004 19.24p 19.24p 19.24p 19.24p 0
25/10/2004 19.24p 19.24p 19.24p 19.24p 0
22/10/2004 19.24p 19.24p 19.24p 19.24p 3508
21/10/2004 19.24p 19.24p 19.24p 19.24p 0
20/10/2004 19.24p 19.24p 19.24p 19.24p 0
19/10/2004 18.39p 19.24p 18.39p 19.24p 0
18/10/2004 18.39p 18.39p 18.39p 18.39p 0
15/10/2004 18.39p 18.39p 18.39p 18.39p 28269
14/10/2004 18.39p 18.39p 18.39p 18.39p 3340
13/10/2004 18.39p 18.39p 18.39p 18.39p 0
12/10/2004 18.39p 18.39p 18.39p 18.39p 0
11/10/2004 18.39p 18.39p 18.39p 18.39p 0
08/10/2004 18.39p 18.39p 18.39p 18.39p 0
07/10/2004 18.39p 18.39p 18.39p 18.39p 0
06/10/2004 18.39p 18.39p 18.39p 18.39p 702
05/10/2004 18.39p 18.39p 18.39p 18.39p 3508
04/10/2004 18.39p 18.39p 18.39p 18.39p 0
01/10/2004 18.39p 18.39p 18.39p 18.39p 0
30/09/2004 18.39p 18.39p 18.39p 18.39p 0
29/09/2004 18.39p 18.39p 18.39p 18.39p 2338
28/09/2004 18.39p 18.39p 18.39p 18.39p 0
27/09/2004 18.39p 18.39p 17.96p 18.39p 11692
24/09/2004 17.96p 17.96p 17.96p 17.96p 0
23/09/2004 17.96p 18.39p 17.96p 17.96p 8184
22/09/2004 17.53p 18.39p 17.53p 18.39p 0
21/09/2004 18.39p 18.39p 18.39p 18.39p 0
20/09/2004 18.39p 18.39p 18.39p 18.39p 1169
17/09/2004 19.24p 19.24p 18.39p 18.39p 0
16/09/2004 19.24p 19.24p 19.24p 19.24p 0
15/09/2004 19.24p 19.24p 19.24p 19.24p 0
14/09/2004 19.24p 19.24p 19.24p 19.24p 0
13/09/2004 19.24p 19.24p 19.24p 19.24p 0
10/09/2004 19.24p 19.24p 19.24p 19.24p 0
09/09/2004 19.24p 19.24p 19.24p 19.24p 0
08/09/2004 19.24p 19.24p 19.24p 19.24p 0
07/09/2004 19.24p 19.24p 19.24p 19.24p 0
06/09/2004 19.24p 19.24p 18.39p 19.24p 0
03/09/2004 18.39p 18.39p 18.39p 18.39p 1754
02/09/2004 18.39p 18.39p 18.39p 18.39p 0
01/09/2004 18.39p 18.39p 18.39p 18.39p 0
31/08/2004 18.39p 18.39p 18.39p 18.39p 0
27/08/2004 18.39p 18.39p 18.39p 18.39p 0
26/08/2004 18.39p 18.39p 18.39p 18.39p 0
25/08/2004 18.39p 18.39p 18.39p 18.39p 0
24/08/2004 19.24p 19.24p 18.39p 18.39p 3508
23/08/2004 18.39p 18.39p 18.39p 18.39p 0
20/08/2004 18.39p 18.39p 18.39p 18.39p 0
19/08/2004 18.39p 18.39p 18.39p 18.39p 702
18/08/2004 18.39p 18.39p 18.39p 18.39p 0
17/08/2004 18.39p 18.39p 18.39p 18.39p 0
16/08/2004 18.39p 18.39p 18.39p 18.39p 0
13/08/2004 18.39p 18.39p 18.39p 18.39p 0
12/08/2004 18.39p 18.39p 18.39p 18.39p 0
11/08/2004 18.39p 18.39p 18.39p 18.39p 0
10/08/2004 18.39p 18.39p 18.39p 18.39p 0
09/08/2004 18.39p 18.39p 18.39p 18.39p 0
06/08/2004 18.39p 18.39p 18.39p 18.39p 0
05/08/2004 18.39p 18.39p 18.39p 18.39p 0
04/08/2004 18.39p 18.39p 18.39p 18.39p 0
03/08/2004 18.39p 18.39p 18.39p 18.39p 0
02/08/2004 18.39p 18.39p 18.39p 18.39p 0
30/07/2004 18.39p 19.24p 18.39p 18.39p 5846
29/07/2004 19.24p 19.24p 19.24p 19.24p 1754
28/07/2004 19.24p 19.24p 19.24p 19.24p 0
27/07/2004 19.24p 19.24p 19.24p 19.24p 0
26/07/2004 19.24p 19.24p 19.24p 19.24p 0
23/07/2004 19.24p 19.24p 19.24p 19.24p 0
22/07/2004 19.24p 19.24p 19.24p 19.24p 0
21/07/2004 19.24p 19.24p 19.24p 19.24p 0
20/07/2004 19.24p 19.24p 19.24p 19.24p 0
19/07/2004 19.24p 19.24p 19.24p 19.24p 0
16/07/2004 19.24p 19.24p 19.24p 19.24p 0
15/07/2004 19.24p 19.24p 19.24p 19.24p 0
14/07/2004 19.24p 19.24p 19.24p 19.24p 0
13/07/2004 19.24p 19.24p 19.24p 19.24p 0
12/07/2004 19.24p 20.10p 19.24p 19.24p 12861
09/07/2004 20.10p 20.10p 20.10p 20.10p 6197
08/07/2004 20.10p 20.10p 20.10p 20.10p 0
07/07/2004 20.10p 20.10p 20.10p 20.10p 0
06/07/2004 20.10p 20.10p 20.10p 20.10p 0
05/07/2004 19.24p 20.10p 19.24p 20.10p 1754

*Close Price adjusted for both dividends and splits