Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
30/12/2013 48.97p 50.46p 47.47p 48.75p 8330
27/12/2013 48.97p 48.97p 47.50p 48.97p 877
24/12/2013 48.75p 48.97p 47.04p 48.97p 3116
23/12/2013 49.61p 50.33p 47.04p 48.97p 29101
20/12/2013 50.04p 50.46p 48.75p 49.61p 35823
19/12/2013 50.04p 50.04p 48.75p 50.04p 18707
18/12/2013 51.96p 53.03p 49.61p 50.04p 162641
17/12/2013 48.75p 55.60p 47.90p 53.46p 447738
16/12/2013 42.77p 49.61p 41.91p 48.32p 83857
13/12/2013 42.77p 42.77p 41.57p 42.77p 11004
12/12/2013 42.77p 44.13p 41.48p 42.77p 13562
11/12/2013 44.05p 44.48p 41.05p 43.62p 18882
10/12/2013 44.05p 45.14p 43.71p 44.05p 23484
09/12/2013 44.48p 45.42p 43.19p 44.05p 30913
06/12/2013 44.48p 45.42p 43.62p 43.62p 29436
05/12/2013 44.48p 46.19p 43.62p 44.48p 5963
04/12/2013 44.48p 44.48p 43.71p 44.48p 2799
03/12/2013 44.48p 44.48p 43.71p 44.48p 0
02/12/2013 44.05p 44.48p 43.71p 44.48p 23266
29/11/2013 44.05p 44.48p 43.71p 44.05p 4893
28/11/2013 44.48p 44.48p 43.67p 44.05p 13582
27/11/2013 44.90p 46.19p 44.48p 44.48p 0
26/11/2013 46.19p 46.19p 44.90p 44.90p 29229
25/11/2013 46.19p 46.82p 45.33p 46.19p 8348
22/11/2013 46.19p 46.19p 44.67p 46.19p 14855
21/11/2013 46.19p 47.04p 45.47p 46.19p 6350
20/11/2013 46.19p 47.90p 46.19p 46.19p 25266
19/11/2013 45.76p 46.19p 45.38p 46.19p 5854
18/11/2013 45.76p 45.76p 45.34p 45.76p 1471
15/11/2013 45.76p 46.11p 45.59p 45.76p 30985
14/11/2013 45.76p 46.19p 45.61p 45.76p 33193
13/11/2013 45.76p 46.19p 45.50p 45.76p 58481
12/11/2013 45.76p 45.76p 45.59p 45.76p 1425
11/11/2013 45.76p 45.76p 45.33p 45.76p 9208
08/11/2013 46.19p 46.19p 45.33p 45.76p 24791
07/11/2013 46.19p 47.04p 45.35p 46.19p 0
06/11/2013 46.19p 47.04p 45.35p 46.19p 14615
05/11/2013 46.19p 46.19p 45.33p 46.19p 11257
04/11/2013 46.19p 46.53p 45.84p 46.19p 5203
01/11/2013 45.33p 46.19p 44.49p 46.19p 34374
31/10/2013 45.33p 45.99p 44.49p 45.33p 10207
30/10/2013 45.33p 45.59p 45.33p 45.33p 9768
29/10/2013 45.76p 46.19p 45.33p 45.33p 53480
28/10/2013 45.76p 47.04p 45.76p 46.19p 80351
25/10/2013 45.76p 47.64p 45.19p 45.76p 104351
24/10/2013 44.90p 47.90p 43.62p 45.76p 356791
23/10/2013 44.48p 47.04p 43.62p 44.90p 295444
22/10/2013 39.77p 46.12p 39.77p 44.48p 191240
21/10/2013 38.06p 40.88p 36.78p 39.77p 424015
18/10/2013 37.63p 40.11p 36.51p 38.06p 30195
17/10/2013 36.78p 38.49p 35.17p 37.21p 10273
16/10/2013 37.63p 38.28p 35.07p 36.78p 35602
15/10/2013 37.63p 38.28p 36.78p 37.63p 12662
14/10/2013 37.63p 38.32p 36.78p 37.63p 23851
11/10/2013 37.21p 38.06p 37.21p 37.63p 52956
10/10/2013 37.21p 37.63p 35.92p 37.21p 40782
09/10/2013 37.42p 39.34p 35.92p 39.34p 86553
08/10/2013 39.13p 39.56p 36.35p 37.42p 90898
07/10/2013 39.56p 39.56p 37.75p 39.56p 2607
04/10/2013 39.56p 40.20p 37.63p 39.56p 0
03/10/2013 40.20p 40.20p 37.63p 39.56p 3928
02/10/2013 40.63p 41.05p 38.52p 40.20p 37998
01/10/2013 40.63p 40.63p 38.92p 40.63p 3858
30/09/2013 38.49p 40.63p 38.49p 40.63p 35834
27/09/2013 36.78p 38.92p 36.78p 38.49p 43844
26/09/2013 37.63p 37.63p 35.92p 36.78p 47418
25/09/2013 38.49p 39.34p 36.78p 37.63p 8254
24/09/2013 39.77p 39.77p 37.63p 38.49p 14030
23/09/2013 40.20p 40.54p 38.49p 39.77p 14451
20/09/2013 39.34p 41.05p 39.04p 40.20p 42450
19/09/2013 39.34p 39.34p 37.63p 39.34p 37757
18/09/2013 39.77p 41.91p 37.63p 39.34p 92116
17/09/2013 38.92p 41.05p 37.63p 39.77p 62133
16/09/2013 37.21p 40.20p 36.78p 38.92p 143492
13/09/2013 40.63p 47.90p 32.93p 37.21p 712543
12/09/2013 50.04p 50.72p 47.47p 47.90p 38629
11/09/2013 44.05p 50.93p 43.62p 50.04p 241320
10/09/2013 44.05p 44.05p 43.71p 44.05p 158374
09/09/2013 44.05p 44.05p 44.05p 44.05p 12180
06/09/2013 44.05p 44.05p 43.62p 44.05p 125335
05/09/2013 44.05p 44.05p 43.62p 44.05p 95420
04/09/2013 44.05p 44.05p 43.72p 44.05p 7667
03/09/2013 44.05p 44.05p 44.05p 44.05p 11781
02/09/2013 44.05p 44.05p 43.62p 44.05p 65512
30/08/2013 44.05p 44.05p 43.71p 44.05p 37607
29/08/2013 44.05p 44.13p 43.19p 44.05p 56178
28/08/2013 44.05p 44.48p 44.05p 44.05p 19773
27/08/2013 44.05p 44.90p 44.05p 44.05p 10523
23/08/2013 44.05p 44.39p 44.05p 44.05p 17387
22/08/2013 44.26p 44.26p 44.01p 44.05p 7015
21/08/2013 44.26p 44.48p 44.19p 44.26p 12822
20/08/2013 44.26p 44.26p 44.26p 44.26p 0
19/08/2013 44.26p 44.26p 44.26p 44.26p 11692
16/08/2013 44.26p 44.48p 44.19p 44.26p 38115
15/08/2013 44.48p 45.33p 44.19p 44.26p 67813
14/08/2013 44.48p 45.33p 44.48p 44.48p 7015
13/08/2013 44.48p 45.33p 44.31p 44.48p 37296
12/08/2013 44.48p 44.48p 44.48p 44.48p 1348
09/08/2013 44.48p 45.33p 44.48p 44.48p 18715
08/08/2013 44.48p 46.19p 43.62p 44.48p 214031
07/08/2013 44.48p 47.90p 43.81p 47.90p 25042
06/08/2013 42.34p 45.33p 42.34p 44.48p 44508
05/08/2013 43.19p 43.41p 41.91p 42.34p 31499
02/08/2013 41.05p 46.19p 40.37p 43.19p 76706
01/08/2013 39.77p 41.91p 39.77p 41.05p 48208
31/07/2013 39.34p 41.05p 39.34p 39.77p 35075
30/07/2013 36.56p 40.20p 36.56p 39.34p 107876
29/07/2013 36.35p 37.21p 35.93p 36.56p 14656
26/07/2013 36.35p 37.63p 35.92p 36.35p 10289
25/07/2013 36.35p 37.21p 35.93p 36.35p 57998
24/07/2013 35.92p 36.78p 35.22p 36.35p 132260
23/07/2013 35.92p 36.38p 35.07p 35.92p 57130
22/07/2013 35.92p 35.92p 35.07p 35.92p 71612
19/07/2013 35.50p 35.92p 35.07p 35.92p 87688
18/07/2013 35.50p 35.62p 35.07p 35.50p 8439
17/07/2013 35.50p 35.62p 35.07p 35.50p 82216
16/07/2013 35.50p 35.67p 35.50p 35.50p 33575
15/07/2013 35.50p 35.50p 35.07p 35.50p 5846
12/07/2013 35.50p 35.50p 35.07p 35.50p 20460
11/07/2013 35.50p 35.72p 33.78p 35.50p 87055
10/07/2013 36.35p 36.35p 34.21p 35.50p 203738
09/07/2013 36.78p 36.78p 34.21p 36.35p 1108219
08/07/2013 36.35p 36.78p 35.92p 36.78p 42125
05/07/2013 38.92p 38.92p 34.21p 36.35p 248026
04/07/2013 40.63p 40.63p 36.78p 38.92p 77457
03/07/2013 42.77p 42.77p 39.34p 40.63p 47953
02/07/2013 42.77p 42.77p 41.05p 42.77p 0
01/07/2013 42.77p 42.77p 41.05p 42.77p 3508
28/06/2013 42.77p 42.77p 41.05p 41.91p 0
27/06/2013 42.77p 42.77p 41.05p 42.77p 1858
26/06/2013 42.77p 42.77p 42.68p 42.77p 1052
25/06/2013 41.91p 42.77p 41.05p 42.77p 3471
24/06/2013 41.91p 42.34p 41.07p 41.91p 31218
21/06/2013 41.91p 42.77p 41.05p 41.91p 11236
20/06/2013 42.77p 42.77p 41.05p 42.34p 13196
19/06/2013 42.77p 43.68p 42.77p 42.77p 7015
18/06/2013 42.77p 44.05p 41.05p 42.77p 54896
17/06/2013 43.19p 43.19p 41.10p 42.77p 8410
14/06/2013 43.62p 44.90p 41.05p 43.19p 100610
13/06/2013 43.19p 44.90p 40.20p 43.19p 33380
12/06/2013 43.19p 43.62p 41.05p 43.19p 51677
11/06/2013 43.19p 43.19p 41.05p 43.19p 22214
10/06/2013 43.19p 43.62p 41.10p 43.19p 7699
07/06/2013 43.19p 43.19p 41.14p 43.19p 7015
06/06/2013 43.19p 44.05p 41.05p 43.19p 14101
05/06/2013 44.90p 45.33p 41.10p 43.19p 55161
04/06/2013 44.48p 45.67p 43.62p 44.48p 16368
03/06/2013 44.48p 45.67p 43.11p 44.48p 36244
31/05/2013 44.48p 46.19p 43.11p 44.48p 27253
30/05/2013 43.19p 46.19p 43.19p 44.48p 55040
29/05/2013 43.62p 44.05p 41.91p 43.19p 111260
28/05/2013 44.05p 44.48p 42.77p 43.62p 21236
24/05/2013 44.48p 44.48p 42.68p 44.05p 66298
23/05/2013 45.76p 46.61p 41.91p 44.48p 308369
22/05/2013 47.47p 48.54p 44.48p 45.76p 78314
21/05/2013 49.18p 49.18p 45.33p 47.47p 39110
20/05/2013 49.18p 49.18p 47.04p 49.18p 1734
17/05/2013 49.61p 50.89p 47.13p 49.18p 24666
16/05/2013 50.04p 51.10p 49.61p 49.61p 6585
15/05/2013 50.04p 51.32p 48.41p 50.04p 7467
14/05/2013 51.75p 51.96p 49.82p 50.04p 16368
13/05/2013 51.32p 51.75p 50.04p 51.75p 0
10/05/2013 50.04p 51.32p 50.04p 51.32p 49927
09/05/2013 50.04p 51.32p 47.04p 50.04p 46389
08/05/2013 50.04p 50.04p 48.75p 50.04p 42291
07/05/2013 50.04p 50.42p 48.75p 50.04p 7600
03/05/2013 49.39p 50.04p 47.73p 50.04p 18707
02/05/2013 49.39p 51.00p 49.39p 49.39p 92877
01/05/2013 49.39p 50.74p 47.55p 49.39p 37247
30/04/2013 49.39p 50.89p 47.85p 49.39p 17281
29/04/2013 48.54p 49.61p 47.47p 49.39p 46440
26/04/2013 48.54p 48.54p 47.73p 48.54p 763
25/04/2013 48.54p 49.61p 47.68p 48.54p 15199
24/04/2013 48.54p 48.54p 47.68p 48.54p 3274
23/04/2013 48.54p 48.97p 47.68p 48.54p 14288
22/04/2013 48.54p 49.61p 47.68p 48.54p 6325
19/04/2013 48.32p 48.54p 47.68p 48.54p 620
18/04/2013 48.54p 48.54p 47.47p 48.54p 5413
17/04/2013 48.54p 48.54p 47.68p 48.54p 34607
16/04/2013 48.54p 49.57p 47.47p 48.54p 26786
15/04/2013 50.04p 50.04p 47.47p 48.54p 87593
12/04/2013 51.75p 51.75p 48.75p 50.04p 17761
11/04/2013 51.75p 51.75p 50.51p 51.75p 9889
10/04/2013 51.75p 51.75p 50.46p 51.75p 9353
09/04/2013 52.17p 52.17p 50.62p 51.75p 27691
08/04/2013 52.17p 52.17p 51.49p 52.17p 15199
05/04/2013 52.17p 53.03p 50.46p 52.17p 18855
04/04/2013 51.75p 54.31p 51.32p 53.03p 106395
03/04/2013 51.32p 52.52p 50.98p 51.75p 78270
02/04/2013 50.89p 51.32p 50.46p 51.32p 73272
28/03/2013 50.89p 50.89p 49.61p 50.89p 7322
27/03/2013 51.32p 51.32p 47.04p 50.89p 8618
26/03/2013 51.32p 52.17p 49.68p 51.32p 14322
25/03/2013 49.61p 52.39p 48.75p 51.32p 159339
22/03/2013 50.89p 50.89p 48.75p 49.61p 41259
21/03/2013 51.75p 51.75p 49.39p 50.89p 36098
20/03/2013 52.17p 52.86p 49.39p 51.75p 121016
19/03/2013 52.17p 52.17p 51.32p 52.17p 42804
18/03/2013 53.88p 53.88p 51.32p 52.17p 18210
15/03/2013 54.31p 54.74p 53.03p 53.88p 59543

*Close Price adjusted for both dividends and splits