Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/09/2018 4.60p 4.65p 4.50p 4.60p 57800
26/09/2018 3.75p 5.20p 3.74p 4.60p 1251375
25/09/2018 6.75p 6.75p 6.75p 6.75p 0
24/09/2018 6.75p 6.75p 6.58p 6.75p 3072
21/09/2018 6.75p 6.80p 6.58p 6.75p 45137
20/09/2018 6.75p 6.84p 6.75p 6.75p 28971
19/09/2018 6.75p 6.75p 6.75p 6.75p 0
18/09/2018 6.75p 6.84p 6.75p 6.75p 670
17/09/2018 6.75p 6.75p 6.49p 6.75p 80800
14/09/2018 6.75p 6.75p 6.75p 6.75p 0
13/09/2018 6.75p 7.00p 6.53p 6.75p 26046
12/09/2018 6.75p 6.75p 6.75p 6.75p 0
11/09/2018 6.75p 6.77p 6.75p 6.75p 15000
10/09/2018 6.75p 6.75p 6.75p 6.75p 0
07/09/2018 6.88p 6.88p 6.75p 6.75p 7732
06/09/2018 6.88p 6.88p 6.76p 6.88p 2400
05/09/2018 6.75p 7.00p 6.75p 6.88p 174762
04/09/2018 6.63p 6.75p 6.63p 6.75p 50000
03/09/2018 6.50p 6.63p 6.40p 6.63p 886
31/08/2018 6.50p 6.50p 6.50p 6.50p 0
30/08/2018 6.50p 6.50p 6.40p 6.50p 2428
29/08/2018 6.50p 6.50p 6.50p 6.50p 0
28/08/2018 6.50p 6.50p 6.39p 6.50p 10
24/08/2018 6.50p 6.63p 6.50p 6.50p 7396
23/08/2018 6.50p 6.63p 6.37p 6.50p 21813
22/08/2018 6.50p 6.50p 6.37p 6.50p 2500
21/08/2018 6.50p 6.50p 6.36p 6.50p 1178
20/08/2018 6.50p 6.68p 6.36p 6.50p 101079
17/08/2018 6.50p 6.50p 6.50p 6.50p 150000
16/08/2018 6.50p 6.50p 6.33p 6.50p 27650
15/08/2018 6.50p 6.50p 6.32p 6.50p 12311
14/08/2018 6.50p 6.65p 6.31p 6.50p 126778
13/08/2018 6.50p 6.67p 6.30p 6.50p 57498
10/08/2018 6.50p 6.50p 6.50p 6.50p 0
09/08/2018 6.38p 6.50p 6.38p 6.50p 225000
08/08/2018 6.38p 6.44p 6.25p 6.38p 251074
07/08/2018 6.38p 6.38p 6.26p 6.38p 15433
06/08/2018 6.25p 6.45p 6.25p 6.38p 164285
03/08/2018 6.70p 6.79p 6.25p 6.25p 225378
02/08/2018 6.70p 6.70p 6.63p 6.70p 17808
01/08/2018 6.75p 6.80p 6.70p 6.70p 10000
31/07/2018 6.75p 6.75p 6.63p 6.75p 3009
30/07/2018 6.75p 6.80p 6.63p 6.75p 60000
27/07/2018 6.75p 6.75p 6.63p 6.75p 6748
26/07/2018 6.88p 6.88p 6.75p 6.75p 43759
25/07/2018 6.88p 6.90p 6.76p 6.88p 26400
24/07/2018 7.00p 7.00p 6.75p 6.88p 29690
23/07/2018 7.00p 7.00p 6.76p 7.00p 2500
20/07/2018 7.00p 7.15p 7.00p 7.00p 41874
19/07/2018 7.00p 7.10p 6.78p 7.00p 55911
18/07/2018 7.00p 7.00p 7.00p 7.00p 0
17/07/2018 7.00p 7.00p 6.75p 7.00p 15000
16/07/2018 6.88p 7.00p 6.88p 7.00p 5000
13/07/2018 6.88p 6.88p 6.83p 6.88p 500
12/07/2018 6.88p 7.00p 6.81p 6.88p 26497
11/07/2018 6.88p 7.00p 6.88p 6.88p 14214
10/07/2018 7.25p 7.25p 6.80p 6.88p 352236
09/07/2018 7.75p 7.80p 7.26p 7.38p 119000
06/07/2018 7.75p 7.75p 7.75p 7.75p 0
05/07/2018 7.75p 7.77p 7.75p 7.75p 31880
04/07/2018 7.75p 7.95p 7.75p 7.75p 1676
03/07/2018 7.75p 7.75p 7.75p 7.75p 0
02/07/2018 7.75p 7.77p 7.75p 7.75p 6619
29/06/2018 7.75p 7.75p 7.75p 7.75p 0
28/06/2018 7.75p 7.75p 7.73p 7.75p 10000
27/06/2018 7.75p 7.95p 7.72p 7.75p 105000
26/06/2018 7.75p 7.75p 7.75p 7.75p 0
25/06/2018 8.25p 8.25p 7.68p 7.75p 240286
22/06/2018 8.25p 8.37p 7.68p 8.25p 29646
21/06/2018 8.25p 8.25p 8.25p 8.25p 0
20/06/2018 8.25p 8.25p 7.68p 8.25p 2138
19/06/2018 8.25p 8.25p 8.25p 8.25p 0
18/06/2018 8.25p 8.30p 8.25p 8.25p 35000
15/06/2018 8.25p 8.25p 8.25p 8.25p 90155
14/06/2018 8.25p 8.35p 7.75p 8.25p 71460
13/06/2018 8.63p 8.63p 8.00p 8.25p 152386
12/06/2018 8.88p 8.88p 8.88p 8.88p 0
11/06/2018 8.88p 8.88p 8.58p 8.88p 2000
08/06/2018 8.88p 8.88p 8.58p 8.88p 3441
07/06/2018 8.88p 9.13p 8.75p 8.88p 700000
06/06/2018 8.75p 9.10p 8.63p 8.88p 72507
05/06/2018 8.75p 8.95p 8.62p 8.75p 3991
04/06/2018 8.88p 8.88p 8.62p 8.75p 25784
01/06/2018 8.88p 8.88p 8.70p 8.88p 8764
31/05/2018 8.88p 8.88p 8.88p 8.88p 51428
30/05/2018 8.88p 8.98p 8.50p 8.88p 51067
29/05/2018 8.88p 8.88p 8.61p 8.88p 61133
25/05/2018 9.25p 9.25p 8.88p 8.88p 55428
24/05/2018 9.13p 9.25p 9.00p 9.25p 162731
23/05/2018 9.13p 9.13p 8.77p 9.13p 6000
22/05/2018 9.13p 9.13p 8.80p 9.13p 67561
21/05/2018 9.13p 9.13p 9.13p 9.13p 0
18/05/2018 9.00p 9.17p 8.98p 9.13p 24500
17/05/2018 9.00p 9.00p 8.82p 9.00p 60000
16/05/2018 9.00p 9.00p 8.82p 9.00p 332
15/05/2018 9.00p 9.17p 8.82p 9.00p 10564
14/05/2018 9.00p 9.00p 9.00p 9.00p 0
11/05/2018 9.00p 9.00p 8.82p 9.00p 527
10/05/2018 9.00p 9.18p 8.80p 9.00p 122109
09/05/2018 9.25p 9.25p 9.00p 9.00p 632
08/05/2018 9.25p 9.30p 9.01p 9.25p 15847
04/05/2018 8.50p 9.40p 8.50p 9.25p 413684
03/05/2018 8.13p 8.48p 8.13p 8.38p 391182
02/05/2018 7.50p 8.45p 7.50p 8.13p 241201
01/05/2018 7.25p 7.48p 7.25p 7.38p 90231
30/04/2018 7.63p 7.63p 7.38p 7.38p 27000
27/04/2018 7.63p 7.63p 7.63p 7.63p 65573
26/04/2018 7.63p 7.63p 7.63p 7.63p 50000
25/04/2018 7.38p 7.93p 7.36p 7.63p 73918
24/04/2018 7.38p 7.38p 7.38p 7.38p 2740000
23/04/2018 7.25p 7.38p 7.20p 7.38p 86921
20/04/2018 7.25p 7.25p 7.01p 7.25p 350
19/04/2018 7.25p 7.25p 7.00p 7.25p 242461
18/04/2018 7.50p 7.50p 7.10p 7.25p 20222
17/04/2018 7.50p 7.50p 7.50p 7.50p 0
16/04/2018 7.50p 7.50p 7.20p 7.50p 28439
13/04/2018 7.50p 7.50p 7.20p 7.50p 15000
12/04/2018 7.50p 7.60p 7.20p 7.50p 35263
11/04/2018 7.50p 7.50p 7.26p 7.50p 6500
10/04/2018 7.63p 7.63p 7.25p 7.63p 54604
09/04/2018 7.63p 7.63p 7.26p 7.63p 9280
06/04/2018 7.63p 7.63p 7.63p 7.63p 0
05/04/2018 7.63p 7.70p 7.63p 7.63p 1215
04/04/2018 7.63p 7.63p 7.26p 7.63p 10000
03/04/2018 7.50p 8.00p 7.25p 7.63p 52469
29/03/2018 7.63p 7.75p 7.63p 7.63p 10000
28/03/2018 8.00p 8.00p 7.63p 7.63p 7810
27/03/2018 8.00p 8.00p 7.76p 8.00p 38762
26/03/2018 7.88p 8.15p 7.80p 8.00p 47000
23/03/2018 7.88p 7.88p 7.88p 7.88p 1088
22/03/2018 7.63p 8.00p 7.50p 7.88p 399632
21/03/2018 7.63p 7.84p 7.63p 7.63p 18207
20/03/2018 7.63p 7.90p 7.60p 7.63p 62860
19/03/2018 7.63p 8.00p 7.51p 7.63p 209628
16/03/2018 7.25p 7.88p 7.25p 7.63p 203392
15/03/2018 7.25p 7.45p 7.00p 7.25p 2842753
14/03/2018 8.50p 8.50p 8.01p 8.25p 242630
13/03/2018 8.50p 8.50p 8.30p 8.50p 79995
12/03/2018 8.50p 8.50p 8.37p 8.50p 863
09/03/2018 8.50p 8.52p 8.50p 8.50p 5000
08/03/2018 8.50p 8.55p 8.50p 8.50p 30722
07/03/2018 8.50p 8.50p 8.25p 8.50p 129785
06/03/2018 8.50p 8.50p 8.50p 8.50p 0
05/03/2018 8.63p 8.80p 8.50p 8.50p 750000
02/03/2018 7.38p 9.00p 7.38p 8.63p 1774605
01/03/2018 7.25p 7.50p 7.25p 7.38p 154866
28/02/2018 7.25p 7.39p 7.25p 7.25p 6630
27/02/2018 7.25p 7.25p 7.25p 7.25p 0
26/02/2018 7.25p 7.39p 7.25p 7.25p 30000
23/02/2018 7.25p 7.25p 7.15p 7.25p 642
22/02/2018 7.25p 7.45p 7.25p 7.25p 197565
21/02/2018 7.63p 7.63p 7.38p 7.38p 106550
20/02/2018 7.75p 7.89p 7.53p 7.63p 157935
19/02/2018 7.75p 7.75p 7.69p 7.75p 30000
16/02/2018 7.75p 7.75p 7.69p 7.75p 3354
15/02/2018 8.00p 8.00p 7.70p 7.75p 79363
14/02/2018 8.00p 8.00p 8.00p 8.00p 0
13/02/2018 8.00p 8.00p 7.70p 8.00p 24192
12/02/2018 8.00p 8.35p 8.00p 8.00p 11
09/02/2018 8.00p 8.00p 8.00p 8.00p 96824
08/02/2018 8.00p 8.00p 7.67p 8.00p 150116
07/02/2018 8.00p 8.00p 8.00p 8.00p 0
06/02/2018 8.00p 8.00p 7.60p 8.00p 2000
05/02/2018 8.25p 8.25p 8.25p 8.25p 0
02/02/2018 8.25p 8.25p 8.25p 8.25p 0
01/02/2018 8.25p 8.35p 8.15p 8.25p 67000
31/01/2018 7.88p 8.00p 7.65p 7.88p 44233
30/01/2018 7.88p 8.20p 7.72p 7.88p 70502
29/01/2018 7.88p 7.88p 7.88p 7.88p 150000
26/01/2018 7.88p 7.97p 7.55p 7.88p 59497
25/01/2018 8.13p 8.13p 7.72p 7.88p 4747
24/01/2018 8.50p 8.50p 8.00p 8.13p 142600
23/01/2018 8.50p 8.50p 8.11p 8.50p 7830
22/01/2018 8.50p 8.50p 8.10p 8.50p 1000
19/01/2018 8.25p 8.50p 8.25p 8.50p 62500
18/01/2018 8.25p 8.25p 8.25p 8.25p 0
17/01/2018 8.25p 8.25p 8.25p 8.25p 0
16/01/2018 8.25p 8.48p 8.25p 8.25p 29481
15/01/2018 8.75p 8.75p 8.10p 8.25p 124900
12/01/2018 8.75p 8.78p 8.75p 8.75p 1000
11/01/2018 8.75p 8.75p 8.75p 8.75p 34419
10/01/2018 9.00p 9.00p 8.55p 8.75p 60000
09/01/2018 9.00p 9.20p 8.60p 9.00p 26130
08/01/2018 9.38p 9.38p 9.00p 9.00p 37551
05/01/2018 9.50p 9.50p 9.11p 9.38p 54000
04/01/2018 9.50p 9.50p 9.11p 9.50p 32878
03/01/2018 9.50p 9.50p 9.30p 9.50p 14455
02/01/2018 9.38p 9.50p 9.00p 9.50p 81747
29/12/2017 9.38p 9.45p 9.38p 9.38p 707
28/12/2017 9.25p 9.50p 9.25p 9.38p 125000
27/12/2017 9.00p 9.25p 9.00p 9.25p 19099
22/12/2017 8.88p 9.40p 8.88p 9.00p 418415
21/12/2017 8.75p 9.06p 8.58p 8.88p 521500
20/12/2017 8.75p 8.75p 8.64p 8.75p 30500
19/12/2017 8.88p 10.00p 8.53p 8.75p 1099300
18/12/2017 7.63p 8.00p 7.63p 8.00p 102704
15/12/2017 8.00p 8.00p 7.63p 7.63p 0
14/12/2017 8.00p 8.00p 7.95p 8.00p 100000
13/12/2017 8.00p 8.34p 8.00p 8.00p 5974
12/12/2017 8.00p 8.39p 7.80p 8.00p 171019

*Close Price adjusted for both dividends and splits