Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/09/2018 8.00p 8.20p 7.95p 8.10p 387297
05/09/2018 8.25p 8.30p 7.75p 8.00p 995126
04/09/2018 8.75p 8.96p 8.12p 8.25p 1199510
03/09/2018 8.35p 9.00p 8.26p 8.75p 2078329
31/08/2018 8.49p 8.50p 8.13p 8.35p 1545196
30/08/2018 8.75p 8.75p 8.35p 8.49p 1044952
29/08/2018 9.15p 9.30p 8.54p 8.75p 1455352
28/08/2018 9.98p 10.20p 8.66p 9.20p 5716167
24/08/2018 9.00p 10.13p 8.93p 9.98p 4457854
23/08/2018 8.25p 9.28p 8.15p 9.00p 4197427
22/08/2018 7.50p 8.70p 7.33p 8.25p 4524121
21/08/2018 7.45p 7.84p 7.31p 7.50p 1505622
20/08/2018 7.22p 7.90p 7.00p 7.45p 4375803
17/08/2018 6.75p 7.00p 6.50p 6.75p 384472
16/08/2018 6.60p 7.00p 6.55p 6.75p 139985
15/08/2018 6.85p 6.85p 6.50p 6.60p 702656
14/08/2018 6.85p 6.92p 6.71p 6.85p 200077
13/08/2018 7.00p 7.00p 6.70p 6.70p 824304
10/08/2018 7.00p 7.09p 6.85p 7.00p 188778
09/08/2018 7.00p 7.10p 6.86p 7.00p 336163
08/08/2018 7.00p 7.20p 6.80p 7.00p 827293
07/08/2018 7.00p 7.10p 6.70p 7.00p 1449833
06/08/2018 7.00p 7.40p 6.84p 7.00p 1191983
03/08/2018 7.00p 7.24p 6.80p 7.00p 1201920
02/08/2018 7.00p 7.40p 6.99p 7.00p 1963018
01/08/2018 7.30p 7.30p 6.70p 7.00p 2985875
31/07/2018 7.65p 7.71p 7.05p 7.30p 2578044
30/07/2018 7.60p 8.70p 7.58p 7.65p 7215743
27/07/2018 6.52p 7.80p 6.30p 7.60p 11986508
26/07/2018 5.30p 6.95p 5.30p 6.48p 16079141
25/07/2018 4.87p 4.95p 4.76p 4.87p 94316
24/07/2018 5.00p 5.00p 4.81p 4.87p 215632
23/07/2018 4.90p 5.19p 4.86p 5.00p 1131578
20/07/2018 4.68p 4.90p 4.62p 4.90p 822453
19/07/2018 4.68p 4.71p 4.60p 4.65p 808279
18/07/2018 4.70p 4.77p 4.50p 4.68p 799929
17/07/2018 4.80p 4.81p 4.61p 4.70p 978138
16/07/2018 4.90p 4.90p 4.72p 4.80p 655190
13/07/2018 4.90p 4.90p 4.80p 4.90p 1473318
12/07/2018 4.90p 4.92p 4.83p 4.90p 788354
11/07/2018 4.90p 4.93p 4.80p 4.90p 887008
10/07/2018 5.05p 5.10p 4.80p 4.90p 725616
09/07/2018 5.10p 5.15p 5.00p 5.05p 1057770
06/07/2018 5.10p 5.20p 5.00p 5.10p 1161294
05/07/2018 5.35p 5.40p 5.05p 5.10p 1148891
04/07/2018 5.40p 5.50p 5.25p 5.35p 434338
03/07/2018 5.60p 5.65p 5.40p 5.40p 388712
02/07/2018 5.68p 5.75p 5.50p 5.60p 611486
29/06/2018 5.73p 5.79p 5.63p 5.73p 511427
28/06/2018 5.65p 5.80p 5.62p 5.73p 699576
27/06/2018 5.65p 5.76p 5.50p 5.65p 812746
26/06/2018 5.80p 5.80p 5.54p 5.65p 488000
25/06/2018 5.85p 5.90p 5.70p 5.80p 245299
22/06/2018 5.85p 5.92p 5.71p 5.85p 693420
21/06/2018 5.90p 6.10p 5.70p 5.85p 771291
20/06/2018 5.75p 6.49p 5.75p 5.90p 3531849
19/06/2018 5.75p 5.80p 5.50p 5.58p 1067958
18/06/2018 6.10p 6.15p 5.58p 5.75p 1118250
15/06/2018 6.05p 6.15p 5.95p 6.10p 475575
14/06/2018 5.90p 6.15p 5.82p 6.05p 636634
13/06/2018 5.25p 6.00p 5.23p 5.90p 1655882
12/06/2018 5.50p 5.50p 5.15p 5.25p 4509155
11/06/2018 5.85p 5.90p 5.60p 5.60p 643790
08/06/2018 5.87p 5.89p 5.80p 5.85p 1711601
07/06/2018 5.92p 6.00p 5.84p 5.84p 990274
06/06/2018 6.10p 6.10p 5.84p 5.90p 2017772
05/06/2018 6.10p 6.10p 6.00p 6.10p 342720
04/06/2018 6.10p 6.14p 6.00p 6.10p 435639
01/06/2018 6.17p 6.17p 6.00p 6.10p 969685
31/05/2018 6.20p 6.26p 6.10p 6.17p 672964
30/05/2018 6.35p 6.40p 6.13p 6.20p 2044015
29/05/2018 6.45p 6.60p 6.25p 6.35p 942709
25/05/2018 6.60p 6.60p 6.08p 6.45p 2816048
24/05/2018 6.90p 6.90p 6.55p 6.60p 1413659
23/05/2018 7.00p 7.00p 6.70p 6.90p 892389
22/05/2018 7.00p 7.20p 6.80p 7.00p 2134383
21/05/2018 7.05p 7.05p 6.68p 7.00p 2990372
18/05/2018 7.05p 7.25p 6.87p 7.05p 564745
17/05/2018 7.52p 7.52p 6.80p 7.05p 1563157
16/05/2018 7.57p 7.68p 7.30p 7.50p 1316948
15/05/2018 7.52p 7.72p 7.35p 7.52p 602266
14/05/2018 7.25p 7.70p 7.10p 7.30p 1932338
11/05/2018 7.25p 7.50p 7.13p 7.25p 1176619
10/05/2018 7.15p 7.43p 7.11p 7.25p 939973
09/05/2018 7.05p 7.30p 7.05p 7.15p 466427
08/05/2018 7.15p 7.25p 6.91p 7.05p 932557
04/05/2018 6.85p 7.52p 6.85p 7.15p 3346235
03/05/2018 6.60p 7.00p 6.60p 6.85p 2301215
02/05/2018 6.90p 6.90p 6.50p 6.60p 1219287
01/05/2018 6.80p 7.00p 6.78p 6.90p 1351110
30/04/2018 6.45p 7.06p 6.45p 7.05p 2765582
27/04/2018 6.45p 6.60p 6.45p 6.45p 2261027
26/04/2018 6.25p 6.60p 6.25p 6.45p 2027335
25/04/2018 6.15p 6.30p 6.00p 6.25p 1171634
24/04/2018 6.15p 6.21p 6.00p 6.15p 1099367
23/04/2018 6.15p 6.26p 6.00p 6.15p 1765553
20/04/2018 6.00p 6.30p 6.00p 6.15p 623950
19/04/2018 6.02p 6.02p 5.92p 6.00p 664364
18/04/2018 6.00p 6.15p 5.83p 6.02p 1017701
17/04/2018 6.10p 6.18p 5.83p 6.00p 1640837
16/04/2018 6.25p 6.46p 6.00p 6.20p 1682994
13/04/2018 6.60p 6.60p 5.90p 6.25p 9920576
12/04/2018 6.35p 6.85p 6.20p 6.60p 1230300
11/04/2018 6.25p 6.50p 6.25p 6.35p 445587
10/04/2018 6.25p 6.50p 6.25p 6.50p 478815
09/04/2018 6.15p 6.49p 6.00p 6.25p 707678
06/04/2018 5.90p 6.30p 5.85p 6.15p 802698
05/04/2018 5.90p 6.00p 5.80p 5.90p 309930
04/04/2018 6.00p 6.17p 5.87p 5.90p 856558
03/04/2018 6.00p 6.20p 5.82p 6.00p 1023616
29/03/2018 6.25p 6.25p 5.86p 6.00p 952946
28/03/2018 6.30p 6.30p 6.10p 6.25p 200229
27/03/2018 6.30p 6.36p 6.10p 6.30p 1059798
26/03/2018 6.40p 6.50p 6.05p 6.30p 836743
23/03/2018 6.40p 6.40p 6.30p 6.40p 181626
22/03/2018 6.80p 6.80p 6.30p 6.40p 442683
21/03/2018 6.65p 6.90p 6.60p 6.80p 1083784
20/03/2018 6.65p 7.50p 6.56p 6.65p 2987715
19/03/2018 5.90p 6.63p 5.90p 6.45p 1957876
16/03/2018 6.40p 6.40p 5.80p 5.90p 1411859
15/03/2018 6.65p 6.65p 6.30p 6.40p 692391
14/03/2018 6.65p 6.74p 6.50p 6.65p 618232
13/03/2018 6.65p 6.78p 6.50p 6.60p 697225
12/03/2018 6.65p 6.80p 6.50p 6.50p 165720
09/03/2018 6.60p 6.65p 6.50p 6.65p 179026
08/03/2018 6.87p 7.00p 6.50p 6.60p 1854029
07/03/2018 7.15p 7.15p 6.80p 6.87p 300054
06/03/2018 7.40p 7.50p 7.00p 7.15p 262327
05/03/2018 7.50p 7.55p 7.30p 7.40p 163688
02/03/2018 7.40p 7.50p 7.30p 7.40p 399770
01/03/2018 6.90p 7.50p 6.90p 7.40p 2317799
28/02/2018 6.85p 7.00p 6.70p 6.90p 251328
27/02/2018 6.90p 7.00p 6.80p 6.85p 236421
26/02/2018 6.90p 6.98p 6.75p 6.90p 319580
23/02/2018 6.65p 7.20p 6.65p 6.90p 557880
22/02/2018 6.60p 6.70p 6.50p 6.65p 1162101
21/02/2018 6.75p 6.90p 6.60p 6.60p 630858
20/02/2018 7.05p 7.05p 6.55p 6.75p 585769
19/02/2018 7.00p 7.07p 6.93p 7.05p 417074
16/02/2018 7.05p 7.05p 6.90p 7.05p 559072
15/02/2018 7.00p 7.10p 6.85p 7.05p 281689
14/02/2018 6.85p 7.00p 6.70p 7.00p 779404
13/02/2018 6.90p 6.99p 6.82p 6.85p 754731
12/02/2018 6.90p 7.05p 6.82p 6.90p 817962
09/02/2018 6.95p 6.99p 6.80p 6.80p 703017
08/02/2018 7.10p 7.12p 6.88p 6.95p 1024208
07/02/2018 7.05p 7.20p 7.05p 7.10p 797072
06/02/2018 7.60p 7.60p 7.00p 7.05p 2568164
05/02/2018 7.75p 7.78p 7.22p 7.60p 2009067
02/02/2018 7.80p 7.80p 7.53p 7.70p 1307111
01/02/2018 7.83p 7.89p 7.50p 7.80p 749360
31/01/2018 8.20p 8.20p 7.52p 7.78p 1712330
30/01/2018 8.35p 8.37p 8.10p 8.20p 336703
29/01/2018 8.40p 8.60p 8.30p 8.35p 515947
26/01/2018 8.55p 8.59p 8.30p 8.40p 495047
25/01/2018 8.40p 8.60p 8.33p 8.55p 822841
24/01/2018 8.55p 8.55p 8.40p 8.40p 287766
23/01/2018 8.45p 8.60p 8.30p 8.55p 1318608
22/01/2018 8.50p 8.60p 8.36p 8.45p 233883
19/01/2018 8.80p 8.80p 8.34p 8.50p 839307
18/01/2018 8.95p 8.95p 8.80p 8.80p 506930
17/01/2018 8.95p 9.10p 8.83p 8.95p 430799
16/01/2018 9.30p 9.30p 8.83p 8.95p 374810
15/01/2018 9.35p 9.50p 9.12p 9.30p 1515917
12/01/2018 8.75p 9.50p 8.69p 9.35p 4320561
11/01/2018 8.95p 8.95p 8.62p 8.75p 996002
10/01/2018 9.05p 9.15p 8.90p 8.95p 976962
09/01/2018 8.95p 9.08p 8.90p 9.05p 1167365
08/01/2018 9.05p 9.30p 8.81p 8.95p 667270
05/01/2018 8.95p 9.29p 8.71p 9.05p 1435884
04/01/2018 8.25p 8.84p 8.25p 8.80p 1605354
03/01/2018 8.12p 8.24p 8.00p 8.12p 832465
02/01/2018 8.47p 8.74p 8.00p 8.12p 1082916
29/12/2017 8.50p 8.52p 8.31p 8.50p 258796
28/12/2017 8.50p 8.70p 8.38p 8.50p 283754
27/12/2017 8.50p 8.75p 8.28p 8.50p 164237
22/12/2017 8.50p 8.60p 8.28p 8.50p 124479
21/12/2017 8.50p 8.53p 8.28p 8.50p 265898
20/12/2017 8.38p 8.54p 8.16p 8.50p 691748
19/12/2017 8.88p 8.88p 8.10p 8.38p 1759893
18/12/2017 9.00p 9.08p 8.75p 8.88p 322916
15/12/2017 9.00p 9.13p 8.81p 9.00p 284692
14/12/2017 9.00p 9.25p 8.75p 9.00p 387535
13/12/2017 8.63p 9.25p 8.63p 9.00p 270617
12/12/2017 8.38p 8.70p 8.33p 8.63p 551171
11/12/2017 8.50p 8.70p 8.35p 8.38p 930591
08/12/2017 9.00p 9.00p 8.50p 8.50p 1360792
07/12/2017 9.25p 9.25p 8.83p 9.00p 486405
06/12/2017 9.25p 9.29p 9.10p 9.25p 119084
05/12/2017 9.25p 9.50p 9.10p 9.25p 3272379
04/12/2017 9.00p 9.60p 8.85p 9.25p 2053451
01/12/2017 9.00p 9.25p 8.83p 9.00p 505624
30/11/2017 9.00p 9.12p 8.90p 9.00p 324720
29/11/2017 9.00p 9.25p 8.98p 9.00p 184996
28/11/2017 9.00p 9.19p 8.93p 9.00p 325790
27/11/2017 9.00p 9.18p 8.75p 9.00p 627841
24/11/2017 9.00p 9.25p 8.92p 9.00p 1017701
23/11/2017 9.38p 9.50p 8.80p 9.00p 1687100
22/11/2017 9.75p 9.85p 9.25p 9.38p 719078
21/11/2017 9.75p 9.85p 9.63p 9.75p 330214

*Close Price adjusted for both dividends and splits