Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2016 6.63p 6.66p 6.25p 6.63p 451324
13/05/2016 6.63p 6.66p 6.63p 6.63p 8000
12/05/2016 6.63p 6.63p 6.35p 6.63p 150000
11/05/2016 6.63p 6.63p 6.63p 6.63p 0
10/05/2016 6.63p 6.63p 6.63p 6.63p 0
09/05/2016 6.63p 7.13p 6.63p 6.63p 0
06/05/2016 6.63p 6.63p 6.36p 6.63p 45000
05/05/2016 6.63p 6.63p 6.38p 6.63p 3500
04/05/2016 6.63p 6.75p 6.37p 6.63p 72211
03/05/2016 6.63p 6.63p 6.37p 6.63p 1973
29/04/2016 6.63p 6.63p 6.37p 6.63p 4000
28/04/2016 6.25p 6.63p 6.25p 6.63p 75000
27/04/2016 6.13p 6.40p 6.13p 6.25p 418847
26/04/2016 6.13p 6.13p 6.04p 6.13p 20000
25/04/2016 6.50p 7.00p 6.08p 6.13p 276976
22/04/2016 6.50p 6.58p 6.25p 6.50p 182634
21/04/2016 6.63p 6.63p 6.50p 6.50p 38174
20/04/2016 6.63p 6.63p 6.63p 6.63p 0
19/04/2016 6.63p 7.00p 6.50p 6.63p 0
18/04/2016 6.63p 6.75p 6.63p 6.63p 50000
15/04/2016 6.63p 6.63p 6.62p 6.63p 50000
14/04/2016 6.63p 6.63p 6.50p 6.63p 7000
13/04/2016 6.75p 6.75p 6.53p 6.63p 1821
12/04/2016 6.75p 6.75p 6.50p 6.75p 29113
11/04/2016 6.75p 6.75p 6.75p 6.75p 0
08/04/2016 6.75p 6.75p 6.50p 6.75p 985
07/04/2016 6.75p 6.75p 6.75p 6.75p 0
06/04/2016 6.75p 7.00p 6.50p 6.75p 30000
05/04/2016 6.75p 6.75p 6.75p 6.75p 0
04/04/2016 6.75p 7.00p 6.50p 6.75p 25467
01/04/2016 6.88p 7.00p 6.08p 6.75p 223650
31/03/2016 6.88p 6.90p 6.75p 6.88p 114737
30/03/2016 7.13p 7.13p 6.87p 6.88p 94903
29/03/2016 7.13p 7.13p 7.00p 7.13p 74132
24/03/2016 7.13p 7.13p 7.05p 7.13p 15337
23/03/2016 7.13p 7.13p 7.00p 7.13p 76556
22/03/2016 7.13p 7.13p 7.00p 7.13p 51193
21/03/2016 7.13p 8.00p 7.00p 7.13p 15000
18/03/2016 7.13p 7.13p 7.00p 7.13p 5000
17/03/2016 7.13p 7.13p 7.01p 7.13p 47886
16/03/2016 7.13p 7.13p 7.03p 7.13p 2698
15/03/2016 7.13p 7.20p 7.03p 7.13p 38309
14/03/2016 7.13p 7.13p 7.03p 7.13p 1737
11/03/2016 7.13p 7.13p 7.00p 7.13p 50000
10/03/2016 7.13p 7.13p 7.03p 7.13p 4000
09/03/2016 7.13p 7.13p 7.11p 7.13p 1600
08/03/2016 7.13p 8.00p 7.11p 7.13p 9000
07/03/2016 7.13p 7.13p 7.10p 7.13p 20000
04/03/2016 7.25p 7.25p 7.05p 7.13p 161000
03/03/2016 7.25p 8.00p 7.13p 7.25p 59524
02/03/2016 7.13p 7.25p 7.13p 7.25p 25000
01/03/2016 7.13p 7.13p 7.13p 7.13p 0
29/02/2016 7.38p 7.49p 7.13p 7.13p 164000
26/02/2016 7.63p 7.90p 7.38p 7.38p 293727
25/02/2016 7.63p 7.63p 7.63p 7.63p 0
24/02/2016 7.63p 7.63p 7.50p 7.63p 232453
23/02/2016 7.00p 7.91p 7.00p 7.63p 1024506
22/02/2016 6.38p 7.10p 6.00p 7.00p 665000
19/02/2016 6.13p 6.68p 6.13p 6.38p 260000
18/02/2016 6.13p 6.25p 6.00p 6.13p 28203
17/02/2016 5.88p 6.50p 5.88p 6.13p 1780000
16/02/2016 5.88p 5.90p 5.88p 5.88p 6000
15/02/2016 5.88p 6.21p 5.88p 5.88p 25000
12/02/2016 5.88p 6.25p 5.88p 5.88p 180000
11/02/2016 6.00p 6.00p 5.81p 5.88p 49586
10/02/2016 6.25p 6.25p 5.75p 6.00p 701000
09/02/2016 6.38p 6.73p 6.00p 6.25p 403735
08/02/2016 6.13p 6.70p 6.13p 6.38p 280882
05/02/2016 6.25p 7.00p 6.11p 6.13p 555000
04/02/2016 5.50p 6.47p 5.50p 6.25p 225911
03/02/2016 5.38p 5.75p 5.38p 5.50p 759000
02/02/2016 5.38p 5.75p 5.22p 5.38p 244093
01/02/2016 5.63p 5.63p 5.20p 5.38p 203482
29/01/2016 5.63p 5.63p 5.50p 5.63p 221795
28/01/2016 5.63p 5.69p 5.63p 5.63p 115000
27/01/2016 5.63p 6.00p 5.38p 5.63p 0
26/01/2016 5.75p 6.00p 5.38p 5.63p 77619
25/01/2016 5.75p 6.00p 5.50p 5.75p 209407
22/01/2016 5.75p 6.00p 5.75p 5.75p 60000
21/01/2016 6.13p 6.13p 5.75p 5.75p 335200
20/01/2016 6.13p 6.13p 6.00p 6.13p 2000
19/01/2016 6.13p 6.13p 6.13p 6.13p 9632
18/01/2016 6.13p 6.50p 6.00p 6.13p 20000
15/01/2016 6.13p 6.13p 6.13p 6.13p 0
14/01/2016 6.13p 6.50p 6.13p 6.13p 3500
13/01/2016 6.13p 6.13p 6.00p 6.13p 526734
12/01/2016 6.50p 6.50p 6.13p 6.13p 332000
11/01/2016 6.50p 6.50p 6.28p 6.50p 1643
08/01/2016 6.50p 6.50p 6.00p 6.50p 0
07/01/2016 6.50p 6.50p 6.28p 6.50p 1592
06/01/2016 6.50p 6.50p 6.25p 6.50p 109814
05/01/2016 6.25p 6.63p 6.25p 6.50p 241303
04/01/2016 6.25p 6.25p 6.00p 6.25p 874052
31/12/2015 6.25p 6.25p 6.25p 6.25p 0
30/12/2015 6.25p 6.25p 6.05p 6.25p 13787
29/12/2015 6.25p 6.40p 6.03p 6.25p 41790
24/12/2015 6.63p 6.63p 6.63p 6.63p 0
23/12/2015 6.63p 6.67p 6.00p 6.63p 25355
22/12/2015 6.63p 6.63p 6.29p 6.63p 14471
21/12/2015 6.63p 7.00p 6.00p 6.63p 113555
18/12/2015 6.63p 6.63p 6.63p 6.63p 0
17/12/2015 6.63p 6.75p 6.00p 6.63p 769364
16/12/2015 6.63p 6.63p 6.30p 6.63p 7462
15/12/2015 6.63p 6.80p 6.43p 6.63p 200549
14/12/2015 6.50p 6.75p 6.35p 6.63p 394860
11/12/2015 6.50p 6.50p 6.35p 6.50p 2547
10/12/2015 6.50p 6.50p 6.50p 6.50p 225000
09/12/2015 6.75p 6.75p 6.35p 6.50p 749895
08/12/2015 6.75p 7.50p 6.50p 6.75p 26626
07/12/2015 6.63p 7.50p 6.50p 6.75p 275255
04/12/2015 6.63p 7.50p 6.50p 6.63p 104436
03/12/2015 6.63p 6.67p 6.50p 6.63p 39943
02/12/2015 6.63p 6.63p 6.50p 6.63p 9238
01/12/2015 6.63p 6.70p 6.63p 6.63p 311683
30/11/2015 6.63p 6.69p 6.54p 6.63p 27476
27/11/2015 6.63p 6.63p 6.54p 6.63p 10000
26/11/2015 6.63p 7.50p 6.63p 6.63p 0
25/11/2015 6.63p 6.63p 6.55p 6.63p 21800
24/11/2015 6.63p 6.75p 6.54p 6.63p 82070
23/11/2015 6.63p 6.75p 6.58p 6.63p 210000
20/11/2015 6.63p 6.63p 6.63p 6.63p 0
19/11/2015 6.63p 6.63p 6.50p 6.63p 15503
18/11/2015 6.63p 7.50p 6.63p 6.63p 453545
17/11/2015 6.63p 6.75p 6.50p 6.63p 102815
16/11/2015 7.00p 7.00p 6.50p 6.63p 150000
13/11/2015 7.00p 7.00p 6.75p 7.00p 4000
12/11/2015 7.13p 7.13p 7.00p 7.00p 30000
11/11/2015 7.13p 7.18p 7.03p 7.13p 39300
10/11/2015 7.13p 7.50p 6.88p 7.13p 26967
09/11/2015 7.25p 7.25p 7.00p 7.13p 63200
06/11/2015 7.13p 7.35p 7.01p 7.25p 120053
05/11/2015 7.88p 8.00p 7.05p 7.13p 1207286
04/11/2015 8.13p 8.13p 7.38p 7.88p 632412
03/11/2015 8.13p 8.13p 7.80p 8.13p 203538
02/11/2015 8.13p 8.25p 7.88p 8.13p 295052
30/10/2015 8.13p 8.30p 7.75p 8.13p 521421
29/10/2015 8.00p 8.30p 7.50p 8.13p 331902
28/10/2015 7.75p 8.50p 7.70p 8.00p 352709
27/10/2015 7.75p 8.20p 7.75p 7.75p 232700
26/10/2015 7.38p 7.75p 7.38p 7.75p 480493
23/10/2015 7.38p 7.70p 7.16p 7.38p 15819
22/10/2015 7.25p 7.40p 7.10p 7.25p 337653
21/10/2015 7.50p 7.50p 7.25p 7.25p 1696535
20/10/2015 7.75p 7.85p 7.50p 7.50p 427054
19/10/2015 7.63p 7.87p 7.58p 7.75p 205475
16/10/2015 7.75p 8.00p 7.50p 7.63p 855157
15/10/2015 6.88p 8.00p 6.88p 7.75p 1743824
14/10/2015 6.25p 7.20p 6.25p 6.88p 701078
13/10/2015 6.38p 6.38p 6.25p 6.25p 500000
12/10/2015 6.38p 6.38p 6.35p 6.38p 15433
09/10/2015 6.25p 6.45p 6.25p 6.38p 453596
08/10/2015 6.38p 6.38p 6.08p 6.25p 389349
07/10/2015 6.25p 6.80p 6.25p 6.38p 3642393
06/10/2015 5.88p 6.50p 5.85p 6.13p 1348440
05/10/2015 5.63p 5.95p 5.63p 5.88p 1037434
02/10/2015 5.50p 5.73p 5.50p 5.63p 1273806
01/10/2015 5.63p 5.75p 5.00p 5.50p 2226365
30/09/2015 5.63p 7.00p 5.55p 5.63p 74710
29/09/2015 5.63p 7.00p 5.50p 5.63p 2150000
28/09/2015 6.25p 6.25p 5.63p 5.63p 619168
25/09/2015 6.25p 7.00p 6.05p 6.25p 11791
24/09/2015 6.25p 6.25p 6.05p 6.25p 203689
23/09/2015 6.25p 6.25p 6.08p 6.25p 50211
22/09/2015 6.25p 6.25p 6.00p 6.25p 652466
21/09/2015 6.25p 6.37p 6.00p 6.25p 551621
18/09/2015 6.25p 6.43p 6.05p 6.25p 818300
17/09/2015 6.05p 6.25p 6.00p 6.25p 2102500
16/09/2015 6.13p 6.13p 6.00p 6.05p 599168
15/09/2015 6.00p 6.20p 5.85p 6.13p 1804147
14/09/2015 6.25p 6.25p 5.56p 6.00p 1827730
11/09/2015 8.50p 8.50p 6.00p 6.25p 7384117
10/09/2015 8.66p 8.66p 8.66p 8.66p 0
09/09/2015 8.98p 8.98p 8.13p 8.66p 40921
08/09/2015 8.98p 8.98p 8.21p 8.98p 4677
07/09/2015 8.98p 8.98p 8.98p 8.98p 0
04/09/2015 9.19p 9.19p 8.13p 8.98p 116579
03/09/2015 9.19p 9.41p 9.19p 9.19p 5207
02/09/2015 9.19p 9.19p 9.19p 9.19p 0
01/09/2015 9.41p 9.41p 8.77p 9.19p 123030
28/08/2015 9.41p 9.41p 9.41p 9.41p 0
27/08/2015 9.41p 9.41p 8.86p 9.41p 23383
26/08/2015 9.41p 9.41p 8.83p 9.41p 12628
25/08/2015 9.19p 9.41p 8.83p 9.41p 2338
24/08/2015 9.84p 9.84p 9.08p 9.19p 263632
21/08/2015 9.84p 9.84p 8.98p 9.84p 11881
20/08/2015 9.84p 9.84p 9.84p 9.84p 0
19/08/2015 9.84p 9.84p 9.08p 9.84p 1461
18/08/2015 9.84p 9.84p 9.56p 9.84p 17452
17/08/2015 10.05p 10.05p 9.55p 9.84p 29572
14/08/2015 10.26p 10.26p 9.51p 10.05p 157757
13/08/2015 10.26p 10.26p 9.92p 10.26p 2245
12/08/2015 10.26p 10.26p 9.92p 10.26p 2923
11/08/2015 10.26p 10.48p 10.26p 10.26p 0
10/08/2015 10.48p 10.48p 10.04p 10.48p 17066
07/08/2015 10.48p 10.48p 10.26p 10.48p 31599
06/08/2015 10.48p 10.48p 10.26p 10.48p 11692
05/08/2015 10.48p 10.48p 10.26p 10.48p 13153
04/08/2015 10.48p 10.71p 10.03p 10.48p 174169
03/08/2015 10.58p 10.58p 9.91p 10.48p 85657
31/07/2015 10.58p 10.58p 10.58p 10.58p 0

*Close Price adjusted for both dividends and splits