Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2014 10.05p 10.26p 9.62p 10.05p 23594
13/10/2014 10.91p 10.94p 9.63p 10.05p 95678
10/10/2014 9.73p 12.19p 9.73p 10.91p 829532
09/10/2014 9.73p 9.84p 9.73p 9.73p 87420
08/10/2014 9.73p 9.82p 9.62p 9.73p 97130
07/10/2014 9.73p 9.89p 9.71p 9.73p 116271
06/10/2014 13.26p 13.26p 9.30p 9.73p 176030
03/10/2014 13.26p 13.26p 12.19p 13.26p 721
02/10/2014 13.26p 13.26p 11.97p 13.26p 35075
01/10/2014 13.36p 13.36p 12.19p 13.26p 16602
30/09/2014 13.58p 13.58p 12.62p 13.36p 25722
29/09/2014 13.68p 13.68p 12.83p 13.58p 3483
26/09/2014 13.68p 13.68p 12.83p 13.68p 4092
25/09/2014 13.68p 13.68p 13.68p 13.68p 0
24/09/2014 13.68p 13.68p 12.83p 13.68p 47690
23/09/2014 14.11p 14.11p 12.83p 13.68p 11107
22/09/2014 14.33p 14.33p 12.40p 14.11p 75996
19/09/2014 14.33p 14.33p 13.26p 14.33p 2338
18/09/2014 13.90p 14.33p 13.26p 14.33p 339979
17/09/2014 14.11p 14.11p 13.26p 13.90p 45013
16/09/2014 14.54p 14.54p 13.68p 14.11p 17947
15/09/2014 14.11p 14.11p 14.11p 14.11p 0
12/09/2014 14.11p 14.11p 14.11p 14.11p 0
11/09/2014 14.11p 14.11p 14.11p 14.11p 6944
10/09/2014 14.11p 14.11p 14.11p 14.11p 5846
09/09/2014 14.11p 14.11p 13.68p 14.11p 3624
08/09/2014 14.11p 14.11p 14.11p 14.11p 0
05/09/2014 14.11p 14.11p 14.11p 14.11p 13913
04/09/2014 14.11p 14.11p 14.11p 14.11p 655
03/09/2014 14.11p 14.11p 13.68p 14.11p 65769
02/09/2014 14.22p 14.22p 13.68p 14.11p 278379
01/09/2014 14.97p 15.40p 14.28p 14.33p 14030
29/08/2014 14.75p 15.82p 14.75p 14.97p 144109
28/08/2014 14.54p 15.31p 14.45p 14.75p 15967
27/08/2014 14.54p 15.40p 14.54p 14.54p 49105
26/08/2014 15.40p 15.40p 12.90p 14.54p 61678
22/08/2014 15.40p 15.40p 14.54p 15.40p 14680
21/08/2014 15.40p 15.40p 14.54p 15.40p 22089
20/08/2014 15.40p 15.74p 14.54p 15.40p 32269
19/08/2014 15.40p 15.40p 14.54p 15.40p 9114
18/08/2014 15.40p 15.40p 14.54p 15.40p 36420
15/08/2014 15.40p 15.40p 15.32p 15.40p 37413
14/08/2014 15.40p 15.40p 15.31p 15.40p 702
13/08/2014 15.40p 15.40p 14.65p 15.40p 13445
12/08/2014 15.40p 15.40p 14.63p 15.40p 8259
11/08/2014 15.82p 15.82p 15.34p 15.40p 43631
08/08/2014 15.82p 15.82p 15.40p 15.82p 9778
07/08/2014 16.25p 16.25p 15.40p 15.82p 48677
06/08/2014 17.53p 17.53p 15.40p 16.25p 131547
05/08/2014 17.53p 17.53p 15.40p 17.53p 80422
04/08/2014 17.53p 17.53p 17.11p 17.53p 37191
01/08/2014 18.39p 18.39p 17.11p 17.53p 161813
31/07/2014 21.38p 23.52p 17.96p 18.39p 232145
30/07/2014 22.88p 23.95p 22.67p 23.52p 35830
29/07/2014 23.09p 23.09p 21.92p 22.88p 10230
28/07/2014 23.09p 23.52p 22.18p 23.09p 0
25/07/2014 22.88p 23.52p 22.18p 23.09p 12569
24/07/2014 22.88p 23.09p 22.12p 22.88p 2338
23/07/2014 23.09p 23.31p 22.18p 23.09p 12291
22/07/2014 23.31p 24.80p 22.24p 23.31p 48520
21/07/2014 23.31p 24.21p 21.81p 23.31p 67880
18/07/2014 23.31p 23.31p 23.06p 23.31p 702
17/07/2014 23.31p 23.73p 23.06p 23.31p 5116
16/07/2014 23.31p 23.52p 23.06p 23.31p 3508
15/07/2014 23.31p 23.31p 23.06p 23.31p 2204
14/07/2014 22.88p 24.80p 22.88p 23.31p 38501
11/07/2014 22.67p 22.88p 22.67p 22.88p 4700
10/07/2014 22.67p 22.67p 22.24p 22.67p 2704
09/07/2014 22.77p 22.77p 22.24p 22.67p 4677
08/07/2014 22.13p 22.88p 22.13p 22.77p 7015
07/07/2014 22.13p 22.80p 21.61p 22.13p 23006
04/07/2014 21.81p 22.67p 21.60p 22.13p 90979
03/07/2014 21.81p 21.81p 20.53p 21.81p 56271
02/07/2014 23.52p 23.52p 20.56p 21.81p 41655
01/07/2014 23.95p 24.16p 22.45p 23.52p 110070
30/06/2014 24.38p 24.80p 23.26p 23.95p 38982
27/06/2014 24.80p 25.02p 23.95p 24.38p 45039
26/06/2014 24.80p 24.80p 23.95p 24.80p 41973
25/06/2014 25.02p 25.33p 23.52p 24.80p 66086
24/06/2014 25.23p 25.66p 24.38p 25.02p 74080
23/06/2014 25.23p 25.45p 24.80p 25.23p 37954
20/06/2014 25.23p 26.23p 24.80p 25.23p 296983
19/06/2014 25.23p 25.23p 24.80p 25.23p 47351
18/06/2014 25.23p 25.66p 24.80p 25.23p 27774
17/06/2014 25.23p 25.23p 25.23p 25.23p 22668
16/06/2014 25.23p 26.51p 24.80p 25.23p 435557
13/06/2014 23.09p 25.66p 22.32p 25.23p 380012
12/06/2014 22.67p 23.95p 21.81p 22.88p 84765
11/06/2014 22.24p 23.09p 21.38p 22.67p 33483
10/06/2014 21.81p 22.24p 20.53p 21.81p 114052
09/06/2014 24.38p 25.15p 20.53p 21.81p 334395
06/06/2014 28.65p 33.36p 23.09p 24.38p 488554
05/06/2014 33.36p 33.36p 32.50p 33.36p 3508
04/06/2014 33.36p 33.78p 32.50p 33.36p 0
03/06/2014 33.36p 33.78p 32.50p 33.36p 10195
02/06/2014 33.36p 34.21p 32.50p 33.36p 97572
30/05/2014 33.36p 33.78p 32.54p 33.36p 13482
29/05/2014 33.78p 34.21p 32.50p 33.36p 115237
28/05/2014 34.21p 34.64p 33.14p 33.78p 99362
27/05/2014 35.07p 35.07p 34.21p 34.21p 468
23/05/2014 35.07p 35.07p 34.64p 35.07p 2386
22/05/2014 35.07p 35.07p 34.64p 35.07p 1629
21/05/2014 35.07p 35.92p 34.21p 35.07p 20360
20/05/2014 35.07p 35.07p 34.68p 35.07p 15822
19/05/2014 35.07p 35.92p 34.55p 35.07p 36244
16/05/2014 33.36p 35.07p 33.19p 35.07p 76592
15/05/2014 33.36p 34.21p 32.50p 33.36p 52355
14/05/2014 33.14p 35.01p 32.76p 33.14p 207783
13/05/2014 35.28p 35.28p 32.50p 34.21p 171158
12/05/2014 35.28p 35.92p 34.64p 34.64p 19168
09/05/2014 35.28p 35.91p 34.64p 34.64p 0
08/05/2014 35.28p 35.91p 35.28p 35.28p 0
07/05/2014 35.28p 35.91p 35.28p 35.28p 2745
06/05/2014 35.28p 36.78p 33.89p 35.28p 0
02/05/2014 36.78p 36.78p 33.89p 35.28p 262476
01/05/2014 40.20p 41.03p 40.20p 40.20p 22213
30/04/2014 39.34p 40.63p 39.34p 39.77p 79371
29/04/2014 37.63p 40.20p 36.78p 39.34p 53560
28/04/2014 37.63p 37.66p 36.78p 37.63p 9742
25/04/2014 37.63p 37.66p 37.63p 37.63p 834
24/04/2014 37.63p 38.48p 37.63p 37.63p 12304
23/04/2014 37.63p 38.06p 36.78p 37.63p 152922
22/04/2014 37.63p 37.80p 37.63p 37.63p 21225
17/04/2014 37.63p 37.80p 37.63p 37.63p 53298
16/04/2014 37.63p 37.80p 37.63p 37.63p 39354
15/04/2014 38.06p 38.32p 37.63p 37.63p 16489
14/04/2014 38.06p 38.08p 37.63p 38.06p 30153
11/04/2014 38.06p 38.49p 38.06p 38.06p 53306
10/04/2014 38.06p 38.08p 36.35p 38.06p 13488
09/04/2014 37.63p 38.49p 36.35p 38.06p 140121
08/04/2014 37.21p 38.49p 37.21p 37.63p 66902
07/04/2014 35.71p 38.49p 35.71p 37.21p 45061
04/04/2014 34.85p 36.35p 34.43p 35.71p 137556
03/04/2014 34.00p 35.50p 33.14p 34.64p 375290
02/04/2014 34.00p 35.07p 32.50p 34.00p 166402
01/04/2014 34.00p 34.43p 32.83p 34.00p 100544
31/03/2014 33.78p 34.49p 32.50p 34.00p 116522
28/03/2014 34.85p 35.50p 32.50p 32.93p 95654
27/03/2014 35.28p 35.71p 33.36p 34.85p 255292
26/03/2014 35.50p 35.92p 34.21p 35.07p 22433
25/03/2014 36.78p 37.63p 34.21p 35.92p 29574
24/03/2014 36.78p 37.63p 35.92p 36.78p 25530
21/03/2014 36.78p 37.63p 35.96p 36.78p 17813
20/03/2014 36.99p 37.63p 35.92p 36.78p 45386
19/03/2014 37.42p 38.06p 35.92p 36.99p 57765
18/03/2014 37.21p 38.06p 36.78p 37.42p 94591
17/03/2014 36.99p 37.53p 36.35p 36.35p 7591
14/03/2014 36.99p 38.06p 36.35p 36.99p 35578
13/03/2014 37.21p 38.06p 36.78p 36.99p 27190
12/03/2014 37.42p 37.42p 36.03p 36.99p 32359
11/03/2014 38.92p 38.92p 37.21p 37.42p 49887
10/03/2014 38.92p 39.34p 37.21p 38.49p 11129
07/03/2014 35.92p 40.20p 35.15p 38.49p 261754
06/03/2014 35.92p 35.92p 35.32p 35.92p 7923
05/03/2014 35.92p 36.78p 35.92p 35.92p 34783
04/03/2014 35.92p 36.78p 35.07p 35.92p 128711
03/03/2014 36.78p 36.78p 34.21p 35.92p 298555
28/02/2014 36.35p 38.49p 35.92p 36.78p 91900
27/02/2014 39.77p 39.77p 35.92p 36.35p 24908
26/02/2014 39.34p 40.20p 38.49p 39.77p 84106
25/02/2014 41.05p 41.05p 38.49p 39.34p 215108
24/02/2014 41.48p 41.74p 40.20p 41.05p 54201
21/02/2014 41.27p 42.62p 40.20p 41.48p 7246
20/02/2014 41.48p 41.48p 40.20p 41.48p 11599
19/02/2014 41.48p 41.87p 40.20p 41.48p 130712
18/02/2014 42.12p 42.12p 38.57p 41.48p 51977
17/02/2014 42.12p 42.12p 41.05p 42.12p 18175
14/02/2014 41.91p 43.83p 41.05p 42.12p 165255
13/02/2014 42.77p 44.05p 40.20p 41.91p 230631
12/02/2014 40.20p 45.79p 39.34p 42.77p 270293
11/02/2014 37.63p 41.48p 37.63p 40.20p 86570
10/02/2014 37.21p 41.91p 37.21p 39.34p 2341549
07/02/2014 32.93p 37.21p 32.80p 37.21p 4909284
06/02/2014 33.36p 34.64p 31.67p 32.93p 322860
05/02/2014 34.64p 35.07p 34.38p 34.64p 118750
04/02/2014 33.78p 35.07p 33.78p 34.64p 35831
03/02/2014 33.36p 35.92p 32.42p 33.78p 68014
31/01/2014 37.63p 37.63p 31.36p 32.93p 612334
30/01/2014 44.05p 44.82p 35.92p 37.63p 113438
29/01/2014 46.19p 46.19p 43.62p 44.05p 46767
28/01/2014 46.61p 47.26p 45.33p 46.19p 17387
27/01/2014 46.61p 46.61p 45.33p 46.61p 5846
24/01/2014 46.61p 47.47p 45.33p 46.61p 13679
23/01/2014 47.47p 47.90p 47.04p 47.47p 31973
22/01/2014 47.47p 47.81p 47.04p 47.47p 15375
21/01/2014 48.32p 48.75p 47.04p 47.47p 9580
20/01/2014 48.75p 50.46p 47.04p 48.32p 297880
17/01/2014 48.75p 48.75p 47.90p 48.75p 30608
16/01/2014 48.75p 49.61p 47.90p 48.75p 13445
15/01/2014 48.75p 48.75p 47.04p 48.75p 5177
14/01/2014 48.75p 50.43p 47.90p 48.75p 6727
13/01/2014 48.32p 50.04p 47.04p 48.75p 42604
10/01/2014 48.32p 49.99p 47.04p 48.32p 486959
09/01/2014 45.76p 51.23p 44.48p 48.32p 296100
08/01/2014 45.76p 46.40p 44.48p 45.76p 0
07/01/2014 46.40p 46.40p 44.48p 45.76p 12524
06/01/2014 47.26p 48.11p 45.76p 46.40p 0
03/01/2014 47.68p 48.11p 45.76p 47.26p 30906
02/01/2014 48.32p 49.17p 46.61p 47.68p 13253
31/12/2013 48.75p 48.75p 47.90p 48.32p 7073

*Close Price adjusted for both dividends and splits