Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
27/02/2017 10.38p 10.38p 10.00p 10.25p 228903
24/02/2017 10.38p 10.47p 10.10p 10.38p 70265
23/02/2017 10.25p 10.48p 10.07p 10.38p 280951
22/02/2017 10.25p 10.25p 10.05p 10.25p 554819
21/02/2017 10.25p 10.50p 10.25p 10.25p 251445
20/02/2017 10.25p 10.25p 10.25p 10.25p 0
17/02/2017 10.25p 10.50p 10.03p 10.25p 473000
16/02/2017 10.75p 10.85p 10.00p 10.25p 555674
15/02/2017 10.75p 11.00p 10.50p 10.75p 71875
14/02/2017 11.13p 11.40p 10.51p 10.75p 707612
13/02/2017 10.63p 11.24p 10.63p 11.00p 300436
10/02/2017 10.63p 10.63p 10.51p 10.63p 8317
09/02/2017 10.63p 10.72p 10.53p 10.63p 64587
08/02/2017 10.75p 10.75p 10.56p 10.63p 131156
07/02/2017 10.75p 10.89p 10.65p 10.75p 45959
06/02/2017 10.75p 11.50p 10.75p 10.75p 4362
03/02/2017 10.75p 10.93p 10.65p 10.75p 161500
02/02/2017 11.00p 11.06p 10.75p 10.75p 134904
01/02/2017 10.75p 11.15p 10.75p 11.00p 131890
31/01/2017 11.13p 11.13p 10.81p 10.88p 221156
30/01/2017 12.00p 12.10p 10.81p 11.13p 1028511
27/01/2017 10.63p 12.20p 10.63p 12.00p 1170994
26/01/2017 10.63p 10.89p 10.44p 10.63p 70098
25/01/2017 10.50p 10.85p 10.39p 10.63p 164696
24/01/2017 10.50p 10.63p 10.40p 10.50p 146645
23/01/2017 10.50p 10.65p 10.35p 10.50p 276144
20/01/2017 10.50p 10.65p 10.35p 10.50p 103937
19/01/2017 10.75p 10.82p 10.50p 10.50p 56408
18/01/2017 10.75p 10.75p 10.50p 10.75p 66023
17/01/2017 10.75p 10.80p 10.65p 10.75p 110000
16/01/2017 10.63p 10.95p 10.61p 10.75p 122442
13/01/2017 10.88p 10.90p 10.51p 10.63p 275660
12/01/2017 11.13p 11.22p 11.00p 11.13p 366301
11/01/2017 10.13p 11.25p 10.13p 11.13p 888157
10/01/2017 10.25p 10.44p 10.00p 10.13p 125655
09/01/2017 10.13p 10.50p 10.01p 10.25p 246165
06/01/2017 10.13p 10.42p 9.92p 10.13p 308016
05/01/2017 10.13p 10.34p 9.83p 10.13p 865510
04/01/2017 10.13p 10.40p 9.92p 10.13p 87812
03/01/2017 10.13p 10.50p 10.00p 10.13p 345066
30/12/2016 10.13p 10.13p 9.92p 10.13p 20000
29/12/2016 10.13p 10.13p 9.92p 10.13p 42561
28/12/2016 10.13p 10.40p 9.92p 10.13p 34000
23/12/2016 9.75p 10.50p 9.75p 10.13p 446000
22/12/2016 9.25p 10.50p 9.25p 9.75p 2048881
21/12/2016 8.75p 9.50p 8.75p 9.25p 1067970
20/12/2016 8.75p 9.00p 8.65p 8.75p 106227
19/12/2016 9.00p 9.00p 8.75p 8.75p 35000
16/12/2016 9.00p 9.00p 8.75p 9.00p 14476
15/12/2016 9.00p 9.00p 8.81p 9.00p 65062
14/12/2016 9.00p 9.13p 8.80p 9.13p 99132
13/12/2016 9.13p 9.18p 8.80p 9.13p 162561
12/12/2016 8.75p 9.19p 8.75p 9.13p 701372
09/12/2016 8.75p 8.79p 8.75p 8.75p 101668
08/12/2016 8.75p 8.79p 8.75p 8.75p 11834
07/12/2016 8.75p 9.39p 8.35p 8.75p 906957
06/12/2016 8.50p 8.50p 8.44p 8.50p 66700
05/12/2016 8.50p 8.74p 8.50p 8.50p 30000
02/12/2016 8.50p 8.50p 8.34p 8.50p 11624
01/12/2016 8.25p 8.63p 8.17p 8.50p 399774
30/11/2016 8.25p 8.25p 8.20p 8.25p 5000
29/11/2016 8.25p 8.25p 8.01p 8.25p 43991
28/11/2016 8.25p 8.25p 8.01p 8.25p 55133
25/11/2016 8.50p 8.68p 8.00p 8.25p 154051
24/11/2016 8.63p 8.70p 8.28p 8.50p 69385
23/11/2016 8.63p 8.63p 8.28p 8.63p 28839
22/11/2016 8.63p 8.63p 8.32p 8.63p 2531
21/11/2016 8.63p 8.75p 8.32p 8.63p 104552
18/11/2016 8.63p 9.00p 8.33p 8.63p 5300
17/11/2016 8.63p 8.63p 8.63p 8.63p 0
16/11/2016 8.63p 8.63p 8.63p 8.63p 0
15/11/2016 8.63p 8.76p 8.25p 8.63p 845553
14/11/2016 8.75p 8.77p 8.33p 8.63p 65759
11/11/2016 8.50p 8.75p 8.30p 8.63p 296982
10/11/2016 8.38p 8.70p 8.30p 8.50p 9086
09/11/2016 8.38p 8.50p 8.01p 8.38p 147180
08/11/2016 9.25p 9.25p 8.51p 8.75p 604333
07/11/2016 9.25p 9.32p 9.01p 9.25p 44067
04/11/2016 9.00p 9.35p 9.00p 9.25p 509256
03/11/2016 9.13p 9.47p 9.00p 9.00p 370000
02/11/2016 8.75p 9.20p 8.75p 9.00p 123200
01/11/2016 8.63p 9.00p 8.63p 8.75p 81642
31/10/2016 8.63p 9.00p 8.55p 8.63p 5626
28/10/2016 8.63p 8.63p 8.50p 8.63p 96825
27/10/2016 8.50p 8.74p 8.50p 8.63p 91381
26/10/2016 8.50p 8.50p 8.27p 8.50p 205513
25/10/2016 8.38p 8.50p 8.25p 8.50p 226715
24/10/2016 8.25p 8.38p 8.25p 8.38p 57500
21/10/2016 8.25p 8.40p 8.15p 8.25p 65985
20/10/2016 8.25p 8.40p 8.10p 8.25p 67340
19/10/2016 8.75p 8.75p 8.06p 8.25p 335554
18/10/2016 8.88p 9.13p 8.50p 8.75p 202046
17/10/2016 9.50p 9.50p 8.70p 8.88p 655333
14/10/2016 9.50p 9.50p 9.19p 9.38p 950025
13/10/2016 9.38p 9.52p 9.16p 9.38p 97076
12/10/2016 9.38p 9.38p 9.16p 9.38p 70126
11/10/2016 9.25p 9.60p 9.05p 9.38p 318661
10/10/2016 9.50p 9.50p 9.00p 9.25p 277761
07/10/2016 9.50p 9.50p 9.19p 9.50p 332815
06/10/2016 9.13p 9.75p 8.76p 9.50p 733005
05/10/2016 9.13p 9.35p 8.84p 9.13p 347401
04/10/2016 8.75p 9.48p 8.54p 9.13p 622989
03/10/2016 9.13p 9.13p 8.60p 8.75p 148101
30/09/2016 9.75p 10.25p 8.58p 9.00p 929421
29/09/2016 8.50p 9.85p 8.45p 9.63p 1175512
28/09/2016 8.50p 8.54p 8.25p 8.50p 177587
27/09/2016 9.13p 9.13p 8.08p 8.50p 441545
26/09/2016 9.13p 9.22p 8.77p 9.13p 22189
23/09/2016 8.63p 9.50p 8.59p 9.13p 395499
22/09/2016 8.75p 9.00p 8.59p 8.63p 351547
21/09/2016 9.00p 9.00p 8.61p 8.75p 372435
20/09/2016 8.88p 9.25p 8.35p 9.25p 1385888
19/09/2016 9.63p 9.70p 8.80p 8.88p 807859
16/09/2016 10.50p 11.00p 9.25p 9.63p 1829555
15/09/2016 9.50p 12.90p 9.50p 10.50p 15211402
14/09/2016 9.13p 10.20p 8.59p 8.75p 5490769
13/09/2016 8.63p 9.20p 8.33p 9.13p 701698
12/09/2016 8.50p 8.85p 8.35p 8.63p 393132
09/09/2016 8.88p 9.50p 8.25p 8.50p 1695889
08/09/2016 6.88p 9.25p 6.88p 8.88p 3245840
07/09/2016 7.00p 7.20p 6.75p 6.88p 136000
06/09/2016 7.13p 7.25p 6.83p 7.00p 122500
05/09/2016 6.25p 7.25p 6.00p 7.13p 19613854
02/09/2016 6.25p 6.25p 6.20p 6.25p 19000
01/09/2016 6.25p 6.28p 6.00p 6.25p 10066866
31/08/2016 6.25p 6.37p 6.25p 6.25p 35860
30/08/2016 6.25p 6.25p 6.25p 6.25p 0
26/08/2016 6.25p 6.35p 6.25p 6.25p 40000
25/08/2016 6.25p 6.25p 6.15p 6.25p 36800
24/08/2016 6.25p 6.25p 6.15p 6.25p 4550
23/08/2016 6.13p 6.25p 6.00p 6.25p 162000
22/08/2016 6.13p 6.50p 6.13p 6.13p 641019
19/08/2016 6.13p 6.13p 6.13p 6.13p 0
18/08/2016 6.13p 6.13p 5.83p 6.13p 40200
17/08/2016 6.13p 6.13p 5.83p 6.13p 22137
16/08/2016 6.25p 6.25p 6.03p 6.13p 10000
15/08/2016 6.55p 6.55p 6.03p 6.25p 30803
12/08/2016 6.38p 6.55p 6.35p 6.55p 57180
11/08/2016 6.63p 6.63p 6.50p 6.55p 18987
10/08/2016 6.63p 6.63p 6.25p 6.63p 129905
09/08/2016 6.63p 6.63p 6.50p 6.63p 5255
08/08/2016 6.63p 6.63p 6.53p 6.63p 7970
05/08/2016 6.63p 6.63p 6.53p 6.63p 47034
04/08/2016 6.75p 6.75p 6.50p 6.63p 31226
03/08/2016 6.75p 6.75p 6.55p 6.75p 42000
02/08/2016 6.75p 7.00p 6.50p 6.75p 257496
01/08/2016 6.88p 6.88p 6.58p 6.75p 77879
29/07/2016 7.50p 7.75p 6.80p 6.88p 407110
28/07/2016 6.63p 7.90p 6.63p 7.25p 409504
27/07/2016 6.25p 7.00p 6.25p 6.63p 462500
26/07/2016 5.88p 6.50p 5.88p 6.25p 120000
25/07/2016 5.75p 6.00p 5.75p 5.88p 113250
22/07/2016 5.75p 6.00p 5.75p 5.75p 20000
21/07/2016 5.75p 5.97p 5.75p 5.75p 7500
20/07/2016 5.75p 5.75p 5.73p 5.75p 51813
19/07/2016 5.75p 5.97p 5.75p 5.75p 16631
18/07/2016 5.75p 5.75p 5.75p 5.75p 0
15/07/2016 5.75p 5.75p 5.70p 5.75p 40642
14/07/2016 5.75p 5.97p 5.75p 5.75p 80000
13/07/2016 5.75p 5.75p 5.70p 5.75p 25200
12/07/2016 5.75p 5.97p 5.75p 5.75p 63032
11/07/2016 5.75p 5.98p 5.75p 5.75p 25000
08/07/2016 5.75p 5.75p 5.65p 5.75p 2797
07/07/2016 5.75p 5.75p 5.65p 5.75p 398
06/07/2016 6.13p 6.13p 5.75p 5.75p 83839
05/07/2016 6.13p 6.13p 5.83p 6.13p 63572
04/07/2016 6.13p 6.13p 6.13p 6.13p 0
01/07/2016 6.00p 6.50p 6.00p 6.13p 200000
30/06/2016 5.88p 6.00p 5.88p 6.00p 0
29/06/2016 5.88p 6.00p 5.88p 5.88p 43000
28/06/2016 5.88p 6.25p 5.75p 5.88p 258000
27/06/2016 6.00p 6.00p 5.70p 5.88p 8956
24/06/2016 6.25p 6.50p 6.00p 6.00p 12436
23/06/2016 6.50p 6.50p 6.50p 6.50p 0
22/06/2016 6.50p 6.50p 6.27p 6.50p 5000
21/06/2016 6.50p 6.60p 6.30p 6.50p 17700
20/06/2016 6.50p 6.60p 6.26p 6.50p 132399
17/06/2016 6.50p 6.50p 6.26p 6.50p 47987
16/06/2016 6.50p 6.50p 6.33p 6.50p 47488
15/06/2016 6.88p 6.88p 6.40p 6.50p 136526
14/06/2016 7.25p 7.25p 6.75p 6.88p 352090
13/06/2016 7.00p 7.40p 6.98p 7.25p 1155458
10/06/2016 7.00p 7.25p 6.50p 7.00p 704219
09/06/2016 6.75p 7.25p 6.69p 7.00p 308864
08/06/2016 6.38p 7.25p 6.38p 6.75p 886428
07/06/2016 6.38p 6.38p 6.28p 6.38p 31891
06/06/2016 6.38p 6.38p 6.27p 6.38p 89200
03/06/2016 6.38p 6.75p 6.15p 6.38p 551790
02/06/2016 6.38p 6.38p 6.15p 6.38p 700
01/06/2016 6.38p 6.47p 6.00p 6.38p 102000
31/05/2016 6.38p 6.38p 6.10p 6.38p 16665
27/05/2016 6.38p 6.38p 6.38p 6.38p 0
26/05/2016 6.38p 6.38p 6.10p 6.38p 142171
25/05/2016 6.50p 6.50p 6.38p 6.38p 38455
24/05/2016 6.63p 7.00p 6.59p 6.63p 170387
23/05/2016 6.63p 6.63p 6.59p 6.63p 3388
20/05/2016 6.63p 6.63p 6.25p 6.63p 130000
19/05/2016 6.63p 6.63p 6.33p 6.63p 42000
18/05/2016 6.63p 6.63p 6.33p 6.63p 104772
17/05/2016 6.63p 6.63p 6.25p 6.63p 105000

*Close Price adjusted for both dividends and splits