Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/07/2015 10.58p 10.58p 10.29p 10.58p 1871
29/07/2015 10.58p 10.82p 10.29p 10.58p 23290
28/07/2015 10.58p 10.86p 10.18p 10.58p 104137
27/07/2015 10.05p 11.33p 10.05p 10.58p 338303
24/07/2015 9.19p 10.69p 9.19p 10.05p 233704
23/07/2015 9.19p 9.62p 9.04p 9.19p 1286203
22/07/2015 8.77p 9.33p 8.33p 8.77p 363472
21/07/2015 8.77p 9.81p 8.55p 8.77p 95845
20/07/2015 8.13p 8.98p 8.13p 8.77p 102302
17/07/2015 8.34p 8.64p 7.95p 8.34p 15585
16/07/2015 7.91p 8.64p 7.72p 8.34p 191676
15/07/2015 7.91p 8.30p 7.91p 7.91p 116917
14/07/2015 7.91p 8.34p 7.27p 7.91p 75587
13/07/2015 7.91p 8.55p 7.27p 7.91p 26657
10/07/2015 8.34p 8.38p 7.71p 7.91p 66643
09/07/2015 8.34p 8.38p 7.70p 8.34p 16150
08/07/2015 8.34p 8.34p 7.70p 8.34p 7015
07/07/2015 8.34p 8.38p 7.70p 8.34p 11264
06/07/2015 8.77p 8.98p 7.73p 8.34p 64409
03/07/2015 8.98p 8.98p 8.21p 8.77p 44020
02/07/2015 8.98p 8.98p 8.55p 8.98p 8769
01/07/2015 8.98p 8.98p 8.53p 8.98p 40921
30/06/2015 8.98p 8.98p 8.98p 8.98p 0
29/06/2015 8.98p 8.98p 8.65p 8.98p 4092
26/06/2015 8.98p 8.98p 8.98p 8.98p 0
25/06/2015 8.98p 9.19p 8.73p 8.98p 66643
24/06/2015 8.98p 8.98p 8.69p 8.98p 3539
23/06/2015 8.98p 9.19p 8.69p 8.98p 5586
22/06/2015 8.98p 9.22p 8.69p 8.98p 61966
19/06/2015 8.98p 8.98p 8.98p 8.98p 0
18/06/2015 8.98p 8.98p 8.69p 8.98p 2598
17/06/2015 8.98p 9.41p 8.55p 8.98p 0
16/06/2015 8.98p 9.24p 8.69p 8.98p 59073
15/06/2015 8.98p 8.98p 8.69p 8.98p 14361
12/06/2015 8.98p 9.24p 8.68p 8.98p 78396
11/06/2015 9.19p 9.41p 8.53p 8.98p 543132
10/06/2015 8.98p 9.32p 8.98p 9.19p 244626
09/06/2015 8.98p 9.24p 8.98p 9.19p 426045
08/06/2015 9.84p 9.84p 8.72p 8.98p 256281
05/06/2015 9.84p 9.98p 9.49p 9.84p 118280
04/06/2015 9.62p 10.04p 9.62p 9.84p 122159
03/06/2015 9.41p 9.80p 9.41p 9.62p 66181
02/06/2015 8.77p 9.84p 8.55p 9.41p 589619
01/06/2015 8.77p 9.06p 8.77p 8.77p 57779
29/05/2015 8.77p 9.06p 8.38p 8.77p 141585
28/05/2015 8.77p 9.84p 8.77p 8.77p 2451
27/05/2015 8.55p 9.07p 8.30p 8.77p 584350
26/05/2015 8.55p 9.06p 8.55p 8.55p 205914
22/05/2015 8.55p 9.07p 8.30p 8.55p 30750
21/05/2015 8.55p 8.55p 8.30p 8.55p 17087
20/05/2015 8.77p 9.41p 8.55p 8.55p 629597
19/05/2015 8.77p 9.32p 8.77p 8.77p 87423
18/05/2015 8.77p 9.39p 8.24p 8.77p 27209
15/05/2015 8.77p 9.41p 8.23p 8.77p 155913
14/05/2015 8.34p 10.01p 8.34p 8.98p 5292223
13/05/2015 8.34p 8.79p 8.04p 8.34p 30099
12/05/2015 8.34p 8.90p 8.34p 8.34p 145537
11/05/2015 8.34p 8.60p 8.34p 8.34p 100548
08/05/2015 8.34p 8.55p 8.34p 8.34p 58458
07/05/2015 8.13p 8.98p 7.95p 8.34p 538529
06/05/2015 8.13p 8.17p 8.13p 8.13p 3508
05/05/2015 8.13p 8.13p 8.13p 8.13p 0
01/05/2015 8.98p 8.98p 8.13p 8.13p 15189
30/04/2015 8.98p 8.98p 8.98p 8.98p 0
29/04/2015 8.98p 8.98p 8.98p 8.98p 0
28/04/2015 8.98p 9.41p 8.64p 8.98p 6109
27/04/2015 8.98p 9.41p 8.64p 8.98p 3216
24/04/2015 8.98p 8.98p 8.64p 8.98p 234
23/04/2015 8.98p 9.41p 8.98p 8.98p 6013
22/04/2015 8.98p 8.98p 8.64p 8.98p 14046
21/04/2015 8.98p 9.41p 8.64p 8.98p 14312
20/04/2015 9.41p 9.41p 9.41p 9.41p 0
17/04/2015 9.41p 9.41p 8.58p 9.41p 11894
16/04/2015 9.41p 9.41p 9.41p 9.41p 0
15/04/2015 9.41p 9.41p 9.41p 9.41p 0
14/04/2015 9.41p 9.41p 8.64p 9.41p 11107
13/04/2015 9.19p 9.41p 8.55p 9.41p 177830
10/04/2015 9.19p 9.71p 9.19p 9.19p 10523
09/04/2015 9.19p 9.19p 8.64p 9.19p 949
08/04/2015 9.19p 9.41p 8.55p 9.19p 109474
07/04/2015 9.19p 9.84p 8.55p 9.19p 101678
02/04/2015 9.19p 9.84p 8.68p 9.19p 33363
01/04/2015 9.84p 9.84p 8.60p 9.19p 108002
31/03/2015 10.69p 10.69p 9.41p 9.84p 76580
30/03/2015 10.69p 10.95p 10.26p 10.69p 100795
27/03/2015 10.26p 11.12p 10.26p 10.69p 67578
26/03/2015 10.69p 10.78p 10.26p 10.69p 46328
25/03/2015 10.69p 11.97p 10.26p 10.69p 62
24/03/2015 12.19p 12.19p 10.28p 10.69p 114523
23/03/2015 12.19p 12.72p 11.25p 12.19p 46433
20/03/2015 12.19p 12.19p 11.12p 12.19p 195584
19/03/2015 12.19p 13.04p 11.20p 12.19p 147791
18/03/2015 12.19p 12.79p 11.12p 12.19p 205737
17/03/2015 12.19p 12.19p 11.24p 12.19p 9003
16/03/2015 12.19p 12.19p 11.12p 12.19p 147052
13/03/2015 12.19p 12.19p 11.55p 12.19p 2697
12/03/2015 12.19p 12.19p 12.19p 12.19p 0
11/03/2015 12.19p 12.19p 11.55p 12.19p 11692
10/03/2015 12.19p 12.19p 12.19p 12.19p 0
09/03/2015 12.19p 12.19p 11.55p 12.19p 3508
06/03/2015 12.83p 12.83p 11.55p 12.19p 285861
05/03/2015 11.76p 13.26p 11.76p 12.83p 94845
04/03/2015 11.76p 11.97p 11.65p 11.76p 48460
03/03/2015 11.55p 11.97p 11.12p 11.76p 77165
02/03/2015 11.55p 11.97p 11.12p 11.55p 103520
27/02/2015 11.55p 11.55p 11.55p 11.55p 0
26/02/2015 10.69p 11.97p 10.23p 11.55p 129261
25/02/2015 7.70p 11.46p 7.70p 10.69p 192679
24/02/2015 7.70p 7.70p 7.70p 7.70p 0
23/02/2015 8.13p 8.42p 7.70p 7.70p 197297
20/02/2015 8.13p 8.34p 7.70p 8.13p 243479
19/02/2015 8.13p 8.13p 7.72p 8.13p 2572
18/02/2015 8.13p 8.13p 8.13p 8.13p 0
17/02/2015 8.13p 8.13p 8.13p 8.13p 0
16/02/2015 8.13p 8.13p 7.71p 8.13p 9333
13/02/2015 8.34p 8.34p 7.70p 8.13p 73375
12/02/2015 8.34p 8.34p 7.74p 8.34p 5846
11/02/2015 8.34p 8.34p 7.73p 8.34p 59429
10/02/2015 8.34p 8.34p 7.74p 8.34p 39752
09/02/2015 8.34p 8.98p 8.34p 8.34p 2338
06/02/2015 8.34p 8.34p 7.70p 8.34p 9909
05/02/2015 9.84p 9.84p 8.34p 8.34p 53662
04/02/2015 9.84p 9.84p 9.84p 9.84p 0
03/02/2015 9.84p 9.84p 8.55p 9.84p 13445
02/02/2015 9.84p 9.84p 8.55p 9.84p 58458
30/01/2015 9.84p 9.84p 8.60p 9.84p 12101
29/01/2015 9.84p 10.61p 9.84p 9.84p 1403
28/01/2015 9.84p 9.84p 9.41p 9.84p 0
27/01/2015 9.84p 9.84p 9.84p 9.84p 0
26/01/2015 9.84p 10.61p 9.84p 9.84p 6781
23/01/2015 9.84p 10.61p 9.84p 9.84p 1141
22/01/2015 9.84p 10.61p 8.58p 9.84p 13865
21/01/2015 9.84p 10.61p 9.84p 9.84p 351
20/01/2015 9.84p 10.61p 8.58p 9.84p 9353
19/01/2015 9.84p 10.61p 8.55p 9.84p 25722
16/01/2015 9.84p 10.61p 8.64p 9.84p 20604
15/01/2015 10.69p 10.69p 9.41p 9.84p 55837
14/01/2015 10.69p 11.55p 10.69p 10.69p 26891
13/01/2015 10.69p 10.69p 9.84p 10.69p 1233
12/01/2015 10.69p 10.69p 9.88p 10.69p 15199
09/01/2015 10.69p 10.69p 10.69p 10.69p 0
08/01/2015 10.69p 10.69p 9.88p 10.69p 648
07/01/2015 10.69p 11.76p 10.69p 10.69p 10974
06/01/2015 10.69p 11.76p 9.88p 10.69p 64765
05/01/2015 9.84p 11.76p 9.84p 10.69p 94863
02/01/2015 9.84p 9.84p 9.84p 9.84p 0
31/12/2014 9.84p 9.84p 9.84p 9.84p 0
30/12/2014 9.84p 9.84p 9.84p 9.84p 0
29/12/2014 9.84p 10.84p 9.84p 9.84p 2565
24/12/2014 9.84p 11.12p 9.84p 9.84p 17879
23/12/2014 9.84p 10.84p 8.77p 9.84p 63232
22/12/2014 9.84p 10.84p 8.68p 9.84p 248872
19/12/2014 11.12p 11.12p 9.41p 9.84p 28028
18/12/2014 11.12p 11.12p 10.69p 11.12p 46767
17/12/2014 11.55p 11.55p 10.26p 11.12p 11692
16/12/2014 11.55p 11.55p 10.26p 11.55p 58458
15/12/2014 11.55p 11.55p 11.55p 11.55p 0
12/12/2014 11.55p 11.55p 11.55p 11.55p 0
11/12/2014 11.55p 11.55p 11.55p 11.55p 0
10/12/2014 11.55p 11.55p 10.27p 11.55p 11135
09/12/2014 11.55p 11.55p 10.26p 11.55p 15202
08/12/2014 11.55p 11.55p 10.35p 11.55p 29229
05/12/2014 12.40p 12.62p 10.35p 11.55p 502484
04/12/2014 12.83p 13.26p 9.42p 12.40p 182778
03/12/2014 9.84p 12.83p 9.84p 12.83p 395851
02/12/2014 9.84p 10.26p 9.84p 9.84p 11692
01/12/2014 9.62p 10.26p 8.98p 9.84p 7994
28/11/2014 9.62p 10.26p 8.57p 9.62p 34227
27/11/2014 8.98p 9.62p 8.55p 9.62p 605584
26/11/2014 8.98p 8.98p 8.98p 8.98p 0
25/11/2014 8.98p 8.98p 8.55p 8.98p 1485
24/11/2014 8.98p 8.98p 8.90p 8.98p 116917
21/11/2014 8.98p 8.98p 8.98p 8.98p 0
20/11/2014 8.98p 8.98p 8.55p 8.98p 21046
19/11/2014 8.98p 8.98p 8.55p 8.98p 31497
18/11/2014 8.98p 8.98p 8.98p 8.98p 0
17/11/2014 8.98p 8.98p 8.55p 8.98p 83764
14/11/2014 8.98p 8.98p 8.55p 8.98p 58458
13/11/2014 8.98p 8.98p 7.70p 8.98p 97877
12/11/2014 8.98p 8.98p 8.55p 8.98p 7297
11/11/2014 8.98p 8.98p 8.55p 8.98p 37906
10/11/2014 8.98p 8.98p 8.98p 8.98p 0
07/11/2014 8.98p 8.98p 8.55p 8.98p 25125
06/11/2014 8.98p 8.98p 8.98p 8.98p 0
05/11/2014 8.98p 8.98p 8.55p 8.98p 14147
04/11/2014 8.98p 8.98p 8.55p 8.98p 7892
03/11/2014 8.98p 8.98p 8.64p 8.98p 25722
31/10/2014 8.98p 8.98p 8.64p 8.98p 5846
30/10/2014 8.98p 8.98p 8.55p 8.98p 18865
29/10/2014 8.98p 8.98p 8.87p 8.98p 23383
28/10/2014 8.98p 8.98p 8.98p 8.98p 0
27/10/2014 8.98p 8.98p 8.64p 8.98p 19512
24/10/2014 8.98p 8.98p 8.98p 8.98p 0
23/10/2014 8.98p 8.98p 8.64p 8.98p 4563
22/10/2014 8.98p 8.98p 8.55p 8.98p 85861
21/10/2014 8.98p 9.07p 8.64p 8.98p 15199
20/10/2014 9.41p 9.41p 8.55p 8.98p 47157
17/10/2014 9.41p 9.41p 8.84p 9.41p 12073
16/10/2014 9.84p 9.84p 9.41p 9.41p 175
15/10/2014 10.05p 10.05p 9.41p 9.84p 34432

*Close Price adjusted for both dividends and splits