Redt Energy (RED) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redt Energy

Date Open High Low Close* Volume
06/10/2010 15.31p 16.04p 14.83p 15.56p 64870
05/10/2010 15.80p 15.80p 15.07p 15.56p 41270
04/10/2010 16.28p 16.28p 15.31p 15.80p 0
01/10/2010 17.26p 17.26p 15.07p 16.28p 20572
30/09/2010 17.50p 17.50p 16.53p 17.26p 34699
29/09/2010 17.50p 17.50p 16.53p 17.50p 174858
28/09/2010 17.50p 17.84p 16.53p 17.50p 113871
27/09/2010 18.96p 20.41p 16.19p 17.50p 36636640
24/09/2010 13.85p 14.57p 13.85p 14.10p 13991
23/09/2010 13.61p 14.10p 13.61p 13.85p 8229
22/09/2010 13.61p 13.61p 13.61p 13.61p 0
21/09/2010 13.61p 14.10p 12.64p 13.61p 58187
20/09/2010 13.85p 13.85p 13.61p 13.61p 0
17/09/2010 14.83p 14.83p 13.85p 13.85p 32580
16/09/2010 14.83p 14.83p 14.11p 14.83p 4836
15/09/2010 15.07p 15.07p 14.11p 14.83p 17904
14/09/2010 15.07p 15.07p 15.07p 15.07p 0
13/09/2010 15.07p 15.07p 14.12p 15.07p 32748
10/09/2010 14.10p 15.07p 14.10p 15.07p 28800
09/09/2010 13.61p 14.10p 13.61p 14.10p 5143
08/09/2010 13.37p 13.61p 13.37p 13.61p 0
07/09/2010 13.61p 13.61p 13.30p 13.37p 102858
06/09/2010 13.61p 13.61p 13.61p 13.61p 0
03/09/2010 13.61p 13.61p 13.61p 13.61p 0
02/09/2010 14.10p 14.10p 13.61p 13.61p 0
01/09/2010 14.58p 14.58p 13.63p 14.10p 15625
31/08/2010 14.58p 14.58p 14.58p 14.58p 0
27/08/2010 14.58p 14.58p 13.60p 14.58p 164780
26/08/2010 14.10p 14.58p 14.10p 14.58p 0
25/08/2010 14.10p 14.10p 14.10p 14.10p 0
24/08/2010 14.10p 14.10p 14.10p 14.10p 0
23/08/2010 14.10p 14.10p 14.10p 14.10p 0
20/08/2010 14.58p 14.58p 14.10p 14.10p 0
19/08/2010 14.83p 14.83p 14.58p 14.58p 0
18/08/2010 15.07p 15.07p 14.83p 14.83p 0
17/08/2010 15.31p 15.31p 14.60p 15.07p 1029
16/08/2010 14.83p 15.31p 14.58p 15.31p 6417
13/08/2010 14.83p 14.83p 14.59p 14.83p 1047
12/08/2010 14.83p 14.83p 14.83p 14.83p 0
11/08/2010 14.83p 14.83p 14.83p 14.83p 0
10/08/2010 14.83p 14.83p 14.83p 14.83p 0
09/08/2010 14.83p 14.83p 14.59p 14.83p 4114
06/08/2010 14.58p 14.83p 14.58p 14.83p 0
05/08/2010 14.58p 14.83p 14.58p 14.58p 20572
04/08/2010 14.83p 14.83p 14.19p 14.58p 134735
03/08/2010 14.83p 15.00p 14.83p 14.83p 25714
02/08/2010 14.83p 15.02p 14.58p 14.83p 720004
30/07/2010 14.83p 14.83p 14.58p 14.83p 393431
29/07/2010 14.58p 14.83p 14.39p 14.83p 228150
28/07/2010 14.58p 14.58p 14.10p 14.58p 35346
27/07/2010 14.58p 14.58p 14.39p 14.58p 8229
26/07/2010 14.58p 14.58p 14.39p 14.58p 848
23/07/2010 14.58p 14.58p 14.39p 14.58p 41232
22/07/2010 14.58p 14.58p 14.39p 14.58p 23146
21/07/2010 14.58p 14.58p 14.58p 14.58p 0
20/07/2010 14.58p 15.07p 14.58p 14.58p 257144
19/07/2010 14.58p 14.58p 14.58p 14.58p 0
16/07/2010 14.58p 14.58p 14.24p 14.58p 159429
15/07/2010 15.31p 15.56p 14.29p 14.58p 71431
14/07/2010 16.53p 16.77p 16.04p 16.53p 101829
13/07/2010 17.01p 17.01p 16.09p 16.53p 1193
12/07/2010 17.01p 17.69p 16.04p 17.01p 1722
09/07/2010 17.01p 17.01p 17.01p 17.01p 0
08/07/2010 17.01p 17.01p 16.33p 17.01p 30857
07/07/2010 17.26p 17.26p 16.38p 17.01p 108001
06/07/2010 17.01p 17.50p 16.53p 17.26p 102858
05/07/2010 17.01p 17.99p 16.16p 17.01p 89612
02/07/2010 17.01p 17.01p 16.53p 17.01p 2057
01/07/2010 17.50p 17.50p 16.53p 17.01p 198515
30/06/2010 17.50p 18.08p 17.50p 17.50p 10286
29/06/2010 17.01p 17.50p 17.01p 17.50p 109471
28/06/2010 15.80p 16.53p 15.68p 16.53p 88023
25/06/2010 15.80p 16.04p 15.80p 15.80p 14400
24/06/2010 15.80p 16.04p 15.60p 15.80p 5302
23/06/2010 15.80p 16.04p 15.56p 15.80p 14825
22/06/2010 16.28p 16.28p 15.56p 15.80p 19475
21/06/2010 16.53p 16.72p 15.85p 16.28p 102062
18/06/2010 16.53p 16.53p 16.53p 16.53p 0
17/06/2010 16.53p 16.53p 15.85p 16.53p 66858
16/06/2010 16.53p 16.53p 16.53p 16.53p 0
15/06/2010 16.53p 16.53p 16.04p 16.53p 66858
14/06/2010 16.53p 16.53p 16.14p 16.53p 164572
11/06/2010 16.53p 17.48p 16.14p 16.53p 16457
10/06/2010 17.01p 17.48p 16.53p 16.53p 444860
09/06/2010 16.77p 17.06p 16.77p 17.01p 5143
08/06/2010 17.01p 17.01p 16.06p 16.77p 39988
07/06/2010 17.50p 17.99p 17.01p 17.01p 93876
04/06/2010 17.74p 18.47p 17.01p 17.50p 88640
03/06/2010 16.04p 18.45p 16.04p 17.74p 523482
02/06/2010 14.34p 17.99p 14.34p 16.04p 898138
01/06/2010 14.34p 14.34p 14.34p 14.34p 0
28/05/2010 14.34p 14.34p 13.74p 14.34p 95039
27/05/2010 14.34p 14.34p 13.74p 14.34p 5853
26/05/2010 14.34p 14.34p 13.74p 14.34p 6051
25/05/2010 14.34p 14.34p 13.72p 14.34p 153669
24/05/2010 14.34p 14.34p 14.34p 14.34p 0
21/05/2010 14.34p 14.34p 14.34p 14.34p 7200
20/05/2010 14.34p 14.34p 14.34p 14.34p 47460
19/05/2010 14.34p 14.34p 13.71p 14.34p 239054
18/05/2010 14.58p 14.92p 13.61p 14.34p 156008
17/05/2010 13.61p 15.07p 13.61p 14.58p 583048
14/05/2010 13.61p 13.85p 13.37p 13.85p 61715
13/05/2010 13.61p 14.10p 13.42p 13.61p 309602
12/05/2010 13.37p 13.95p 13.37p 13.61p 12337
11/05/2010 13.85p 13.85p 12.76p 13.37p 282924
10/05/2010 13.37p 13.85p 12.27p 13.85p 60172
07/05/2010 13.12p 14.10p 12.15p 13.37p 139416
06/05/2010 14.10p 14.10p 13.12p 13.37p 200573
05/05/2010 14.58p 14.58p 13.61p 14.10p 275279
04/05/2010 15.56p 15.94p 14.68p 14.83p 110844
30/04/2010 15.56p 15.94p 14.60p 15.56p 150160
29/04/2010 15.80p 17.01p 14.58p 15.56p 157734
28/04/2010 15.80p 17.01p 15.07p 15.80p 1317325
27/04/2010 14.83p 15.19p 14.39p 14.83p 181107
26/04/2010 14.10p 15.19p 13.61p 14.83p 571134
23/04/2010 13.61p 14.97p 13.61p 14.10p 250748
22/04/2010 13.61p 14.00p 13.25p 13.61p 44529
21/04/2010 13.61p 13.61p 13.12p 13.61p 420777
20/04/2010 13.61p 13.61p 13.17p 13.61p 182507
19/04/2010 14.10p 14.10p 13.61p 13.61p 648151
16/04/2010 14.34p 14.34p 12.88p 13.61p 416069
15/04/2010 13.85p 16.77p 13.12p 14.34p 2645402
14/04/2010 12.40p 14.34p 12.15p 13.85p 3288650
13/04/2010 11.67p 12.64p 11.55p 12.40p 272363
12/04/2010 12.88p 12.88p 9.72p 11.67p 178206
09/04/2010 13.12p 13.12p 12.37p 12.88p 90755
08/04/2010 13.12p 13.12p 12.64p 13.12p 104812
07/04/2010 13.12p 13.12p 12.69p 13.12p 26018
06/04/2010 13.12p 13.12p 12.74p 13.12p 69566
01/04/2010 13.12p 13.12p 11.67p 13.12p 72936
31/03/2010 13.61p 13.61p 12.64p 13.12p 80284
30/03/2010 13.85p 13.85p 13.61p 13.61p 52881
29/03/2010 13.85p 13.85p 13.61p 13.85p 16629
26/03/2010 13.85p 13.85p 13.61p 13.85p 282859
25/03/2010 13.85p 13.85p 13.62p 13.85p 8010
24/03/2010 13.85p 13.85p 13.73p 13.85p 56111
23/03/2010 13.85p 13.85p 13.62p 13.85p 402287
22/03/2010 13.85p 13.85p 13.73p 13.85p 41214
19/03/2010 13.85p 13.85p 13.61p 13.85p 10800
18/03/2010 13.85p 13.85p 13.80p 13.85p 15429
17/03/2010 13.85p 13.85p 13.62p 13.85p 1112
16/03/2010 13.85p 13.85p 13.61p 13.85p 57151
15/03/2010 13.61p 13.85p 13.61p 13.85p 112175
12/03/2010 14.10p 14.10p 13.12p 13.61p 95783
11/03/2010 14.34p 14.58p 14.10p 14.10p 69345
10/03/2010 14.34p 14.34p 14.27p 14.34p 17199
09/03/2010 14.34p 14.34p 13.85p 14.34p 30857
08/03/2010 14.34p 14.34p 13.61p 14.34p 52586
05/03/2010 14.34p 14.34p 13.37p 14.34p 617146
04/03/2010 14.10p 14.56p 13.61p 14.34p 78351
03/03/2010 14.10p 14.58p 14.10p 14.10p 162515
02/03/2010 14.34p 14.58p 13.63p 14.10p 315504
01/03/2010 14.34p 14.34p 13.66p 14.34p 54000
26/02/2010 14.58p 14.58p 13.63p 14.34p 107952
25/02/2010 14.58p 15.56p 14.10p 14.58p 73029
24/02/2010 14.58p 14.58p 14.58p 14.58p 21600
23/02/2010 15.07p 15.07p 14.10p 14.58p 51429
22/02/2010 15.56p 15.56p 14.23p 15.07p 53486
19/02/2010 15.80p 15.92p 15.07p 15.56p 124896
18/02/2010 15.80p 15.80p 15.17p 15.80p 22056
17/02/2010 15.80p 16.53p 15.07p 15.80p 15792
16/02/2010 15.07p 16.53p 15.07p 15.80p 367832
15/02/2010 15.07p 15.43p 14.23p 15.07p 104660
12/02/2010 14.34p 15.56p 14.34p 15.07p 259201
11/02/2010 14.34p 15.07p 13.61p 14.34p 775547
10/02/2010 14.34p 14.78p 14.34p 14.34p 5143
09/02/2010 14.58p 14.78p 13.61p 14.34p 2674
08/02/2010 14.10p 14.58p 14.10p 14.58p 277
05/02/2010 15.07p 15.07p 13.12p 14.10p 187678
04/02/2010 15.56p 15.94p 14.34p 15.07p 122212
03/02/2010 15.56p 16.28p 14.58p 15.56p 153008
02/02/2010 15.56p 15.94p 14.58p 15.56p 32967
01/02/2010 15.56p 15.94p 15.56p 15.56p 6271
29/01/2010 15.07p 15.56p 15.07p 15.56p 85605
28/01/2010 15.56p 16.00p 14.10p 15.07p 96484
27/01/2010 16.04p 16.04p 14.58p 15.56p 24322
26/01/2010 16.53p 16.72p 15.56p 16.04p 38117
25/01/2010 16.77p 16.77p 16.53p 16.53p 11959
22/01/2010 17.01p 17.01p 16.58p 16.77p 12343
21/01/2010 17.99p 17.99p 17.01p 17.01p 0
20/01/2010 17.74p 18.47p 17.01p 17.99p 134964
19/01/2010 16.77p 18.44p 16.77p 17.74p 823446
18/01/2010 15.56p 16.96p 15.31p 16.77p 1829392
15/01/2010 14.10p 14.58p 13.61p 14.58p 5460
14/01/2010 14.58p 15.07p 13.61p 14.10p 587346
13/01/2010 15.07p 15.07p 14.34p 14.58p 26743
12/01/2010 16.04p 16.04p 13.61p 15.07p 27257
11/01/2010 16.04p 16.04p 14.58p 16.04p 29829
08/01/2010 16.04p 16.04p 14.58p 16.04p 18308
07/01/2010 16.04p 16.41p 14.58p 16.04p 119296
06/01/2010 17.01p 17.01p 14.58p 16.04p 523758
05/01/2010 18.47p 18.47p 15.56p 17.01p 136045
04/01/2010 17.99p 18.47p 17.50p 18.47p 7509
31/12/2009 19.44p 19.44p 17.99p 17.99p 0
30/12/2009 20.42p 20.42p 18.47p 19.44p 25905
29/12/2009 20.42p 21.39p 19.44p 20.42p 78886
24/12/2009 20.42p 20.42p 20.42p 20.42p 0
23/12/2009 20.42p 20.61p 19.54p 20.42p 46286
22/12/2009 19.93p 19.93p 18.50p 19.93p 7086
21/12/2009 20.17p 20.17p 18.96p 19.93p 15975

*Close Price adjusted for both dividends and splits