Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
23/09/2014 4.49p 4.67p 4.11p 4.24p 810456
22/09/2014 4.24p 4.49p 4.24p 4.49p 240166
19/09/2014 3.99p 4.49p 3.94p 4.24p 611810
18/09/2014 3.99p 4.21p 3.80p 3.99p 183548
17/09/2014 3.99p 4.16p 3.80p 3.99p 106671
16/09/2014 3.99p 4.19p 3.80p 3.99p 295705
15/09/2014 4.11p 4.19p 3.79p 3.99p 342133
12/09/2014 4.24p 4.32p 3.99p 4.11p 902239
11/09/2014 4.24p 4.34p 4.24p 4.24p 71935
10/09/2014 4.24p 4.49p 4.11p 4.24p 462526
09/09/2014 4.24p 4.39p 4.04p 4.24p 1677589
08/09/2014 3.99p 4.49p 3.86p 4.24p 1107511
05/09/2014 3.99p 3.99p 3.74p 3.99p 236326
04/09/2014 4.24p 4.24p 3.49p 3.99p 1258068
03/09/2014 4.24p 4.24p 3.99p 4.24p 72930
02/09/2014 4.24p 4.24p 3.99p 4.24p 15049
01/09/2014 4.24p 4.24p 3.99p 4.24p 100325
29/08/2014 4.24p 4.24p 3.99p 4.24p 107955
28/08/2014 4.24p 4.24p 3.99p 4.24p 581776
27/08/2014 3.61p 4.07p 3.61p 3.99p 1367578
26/08/2014 3.61p 3.61p 3.59p 3.61p 182008
22/08/2014 3.61p 3.61p 3.25p 3.61p 211983
21/08/2014 3.61p 3.63p 3.61p 3.61p 109856
20/08/2014 3.61p 3.61p 3.49p 3.61p 103567
19/08/2014 3.61p 3.61p 3.49p 3.61p 42939
18/08/2014 3.61p 3.61p 3.53p 3.61p 222849
15/08/2014 3.61p 3.61p 3.24p 3.61p 314977
14/08/2014 3.61p 3.63p 3.49p 3.61p 264673
13/08/2014 3.61p 3.63p 3.49p 3.61p 107132
12/08/2014 3.61p 3.68p 3.36p 3.61p 1203459
11/08/2014 3.61p 3.68p 3.52p 3.61p 103829
08/08/2014 3.61p 3.68p 3.49p 3.61p 25052
07/08/2014 3.61p 3.69p 3.49p 3.61p 422794
06/08/2014 3.86p 3.89p 3.39p 3.61p 2978706
05/08/2014 3.86p 3.86p 3.74p 3.86p 1962925
04/08/2014 3.86p 3.89p 3.74p 3.86p 511657
01/08/2014 3.86p 3.99p 3.75p 3.86p 326030
31/07/2014 3.86p 3.87p 3.76p 3.86p 124882
30/07/2014 3.86p 3.95p 3.74p 3.86p 1062439
29/07/2014 3.86p 3.99p 3.74p 3.86p 80533
28/07/2014 3.99p 3.99p 3.74p 3.86p 121950
25/07/2014 3.99p 4.08p 3.79p 3.99p 741654
24/07/2014 3.99p 4.04p 3.99p 3.99p 346826
23/07/2014 3.86p 3.99p 3.86p 3.99p 100528
22/07/2014 3.86p 3.86p 3.77p 3.86p 1692
21/07/2014 3.99p 3.99p 3.86p 3.86p 175659
18/07/2014 3.99p 4.10p 3.99p 3.99p 273121
17/07/2014 3.99p 4.01p 3.86p 3.99p 199518
16/07/2014 4.49p 4.49p 3.85p 3.99p 1036707
15/07/2014 4.36p 4.49p 4.24p 4.49p 181709
14/07/2014 4.49p 4.59p 4.24p 4.36p 943942
11/07/2014 4.24p 4.49p 4.24p 4.49p 651017
10/07/2014 4.24p 4.49p 4.09p 4.24p 56339
09/07/2014 4.24p 4.36p 4.09p 4.24p 660167
08/07/2014 4.49p 4.49p 4.07p 4.24p 778586
07/07/2014 4.49p 4.49p 4.24p 4.49p 365420
04/07/2014 4.49p 4.49p 4.39p 4.49p 19103
03/07/2014 4.61p 4.61p 4.27p 4.49p 685780
02/07/2014 4.61p 4.78p 4.49p 4.49p 356570
01/07/2014 4.61p 4.61p 4.24p 4.49p 779745
30/06/2014 4.61p 4.86p 4.49p 4.61p 660218
27/06/2014 4.98p 6.85p 4.41p 4.61p 5208270
26/06/2014 6.68p 6.68p 6.32p 6.68p 118701
25/06/2014 6.68p 6.81p 6.32p 6.68p 172940
24/06/2014 6.68p 6.68p 6.32p 6.68p 43308
23/06/2014 6.93p 6.93p 6.56p 6.68p 127336
20/06/2014 7.05p 7.05p 6.60p 6.93p 292868
19/06/2014 7.41p 7.41p 6.82p 7.05p 352102
18/06/2014 7.29p 7.53p 6.68p 7.41p 1259356
17/06/2014 7.78p 8.01p 7.05p 7.29p 1327596
16/06/2014 7.17p 8.26p 7.17p 7.78p 984965
13/06/2014 7.05p 7.53p 6.93p 7.17p 493091
12/06/2014 6.44p 7.44p 6.44p 7.05p 791311
11/06/2014 6.56p 6.58p 6.19p 6.44p 119260
10/06/2014 6.08p 6.80p 5.98p 6.56p 1334721
09/06/2014 6.44p 6.44p 5.87p 6.08p 498693
06/06/2014 6.56p 6.68p 6.32p 6.44p 146428
05/06/2014 6.81p 7.00p 6.37p 6.56p 291258
04/06/2014 6.93p 7.24p 6.37p 6.81p 1975127
03/06/2014 6.44p 6.61p 6.22p 6.44p 93913
02/06/2014 6.20p 6.56p 6.08p 6.44p 470254
30/05/2014 5.95p 6.32p 5.86p 6.08p 2787254
29/05/2014 6.56p 6.56p 5.64p 5.95p 801761
28/05/2014 6.93p 7.35p 6.32p 6.56p 2062742
27/05/2014 4.50p 6.99p 4.31p 6.93p 3833623
23/05/2014 4.50p 4.50p 4.13p 4.50p 112891
22/05/2014 4.62p 4.62p 4.13p 4.50p 90509
21/05/2014 4.62p 4.62p 4.13p 4.62p 170820
20/05/2014 5.10p 5.10p 4.28p 4.62p 1425149
19/05/2014 5.10p 5.10p 4.92p 5.10p 0
16/05/2014 5.10p 5.10p 4.92p 5.10p 22292
15/05/2014 5.23p 5.23p 4.93p 5.10p 47138
14/05/2014 5.47p 5.47p 4.96p 5.23p 284386
13/05/2014 5.95p 5.95p 5.35p 5.47p 534002
12/05/2014 5.83p 6.02p 5.61p 5.83p 518719
09/05/2014 5.59p 6.56p 5.35p 5.83p 1023250
08/05/2014 6.08p 6.55p 5.40p 5.59p 1078942
07/05/2014 5.23p 6.32p 5.12p 6.08p 793675
06/05/2014 5.47p 5.83p 5.12p 5.23p 957886
02/05/2014 5.59p 5.83p 5.10p 5.47p 561944
01/05/2014 4.86p 5.83p 4.86p 5.59p 462273
30/04/2014 4.62p 5.25p 4.57p 4.86p 262997
29/04/2014 3.89p 5.10p 3.89p 4.62p 975461
28/04/2014 3.89p 4.13p 3.71p 3.89p 296035
25/04/2014 3.89p 4.11p 3.65p 3.89p 859760
24/04/2014 3.89p 3.93p 3.65p 3.89p 338791
23/04/2014 3.89p 3.89p 3.65p 3.89p 31319
22/04/2014 3.89p 3.89p 3.82p 3.89p 2571
17/04/2014 3.77p 3.89p 3.77p 3.89p 182907
16/04/2014 3.77p 3.84p 3.77p 3.77p 135321
15/04/2014 3.65p 4.13p 3.65p 3.77p 353813
14/04/2014 3.65p 4.11p 3.51p 3.65p 1076112
11/04/2014 3.65p 3.65p 3.40p 3.65p 82800
10/04/2014 3.65p 3.70p 3.40p 3.52p 0
09/04/2014 3.65p 3.70p 3.40p 3.52p 92948
08/04/2014 3.77p 3.77p 3.65p 3.65p 159121
07/04/2014 3.77p 3.77p 3.65p 3.77p 15987
04/04/2014 3.77p 3.89p 3.60p 3.77p 0
03/04/2014 3.77p 3.89p 3.60p 3.77p 158401
02/04/2014 3.89p 3.89p 3.65p 3.77p 114172
01/04/2014 3.89p 4.08p 3.89p 3.89p 1041868
31/03/2014 3.89p 4.08p 3.89p 3.89p 92572
28/03/2014 3.89p 3.97p 3.65p 3.77p 0
27/03/2014 3.89p 3.97p 3.65p 3.89p 257452
26/03/2014 3.89p 4.01p 3.65p 3.89p 60514
25/03/2014 3.89p 3.89p 3.56p 3.89p 115183
24/03/2014 3.52p 4.01p 3.43p 3.89p 633945
21/03/2014 3.65p 3.65p 3.40p 3.52p 56572
20/03/2014 3.65p 3.79p 3.41p 3.65p 73964
19/03/2014 3.65p 3.89p 3.40p 3.65p 222173
18/03/2014 3.65p 3.82p 3.65p 3.65p 149144
17/03/2014 3.65p 3.77p 3.40p 3.77p 72719
14/03/2014 3.65p 3.68p 3.40p 3.65p 33429
13/03/2014 3.89p 3.89p 3.40p 3.65p 209699
12/03/2014 3.89p 3.89p 3.70p 3.89p 0
11/03/2014 3.89p 3.89p 3.70p 3.89p 25714
10/03/2014 3.77p 4.37p 3.65p 3.89p 524006
07/03/2014 3.52p 3.89p 3.36p 3.52p 0
06/03/2014 3.40p 3.89p 3.36p 3.52p 207653
05/03/2014 3.65p 3.65p 3.21p 3.40p 347115
04/03/2014 3.65p 3.65p 3.40p 3.65p 87747
03/03/2014 3.65p 3.71p 3.41p 3.65p 235324
28/02/2014 3.65p 3.74p 3.40p 3.65p 887688
27/02/2014 3.89p 3.89p 3.45p 3.65p 269511
26/02/2014 4.01p 4.01p 3.65p 3.89p 132686
25/02/2014 4.01p 4.08p 3.65p 4.01p 0
24/02/2014 3.89p 4.08p 3.65p 4.01p 494053
21/02/2014 3.89p 3.89p 3.65p 3.89p 61715
20/02/2014 3.89p 3.93p 3.65p 3.89p 161079
19/02/2014 3.89p 3.89p 3.50p 3.89p 82607
18/02/2014 4.01p 4.04p 3.67p 3.89p 49886
17/02/2014 4.25p 4.47p 3.65p 4.01p 384663
14/02/2014 4.25p 4.52p 4.00p 4.25p 220245
13/02/2014 3.65p 4.57p 3.58p 4.25p 556753
12/02/2014 3.89p 3.89p 3.16p 3.65p 786040
11/02/2014 3.89p 3.89p 3.65p 3.89p 184030
10/02/2014 3.89p 3.89p 3.65p 3.89p 147871
07/02/2014 3.89p 3.99p 3.82p 3.89p 210858
06/02/2014 3.89p 3.89p 3.65p 3.89p 267643
05/02/2014 4.25p 4.33p 3.69p 3.89p 291769
04/02/2014 4.25p 4.38p 3.89p 4.25p 89510
03/02/2014 4.37p 4.56p 3.90p 4.25p 130018
31/01/2014 5.59p 5.83p 4.14p 4.37p 2507666
30/01/2014 5.10p 5.59p 5.10p 5.10p 407564
29/01/2014 4.62p 5.35p 4.53p 5.10p 599506
28/01/2014 4.50p 4.62p 4.47p 4.62p 198739
27/01/2014 4.25p 4.57p 4.25p 4.50p 323400
24/01/2014 4.25p 4.35p 4.13p 4.25p 77709
23/01/2014 4.62p 4.62p 4.25p 4.25p 348222
22/01/2014 4.25p 4.62p 4.25p 4.62p 277368
21/01/2014 4.62p 4.62p 4.13p 4.25p 682664
20/01/2014 4.62p 4.74p 4.37p 4.62p 265168
17/01/2014 4.86p 4.86p 4.57p 4.74p 189703
16/01/2014 4.98p 4.98p 4.86p 4.86p 122327
15/01/2014 4.74p 4.98p 4.62p 4.98p 333353
14/01/2014 4.86p 4.86p 4.37p 4.74p 277716
13/01/2014 4.86p 5.01p 4.62p 4.86p 208804
10/01/2014 4.86p 4.96p 4.62p 4.86p 77143
09/01/2014 4.86p 4.97p 4.62p 4.86p 40440
08/01/2014 4.98p 5.08p 4.62p 4.86p 395797
07/01/2014 5.10p 5.10p 4.86p 4.98p 98832
06/01/2014 4.98p 5.10p 4.85p 5.10p 83964
03/01/2014 5.35p 5.35p 4.86p 4.98p 252469
02/01/2014 4.98p 5.49p 4.98p 5.35p 222788
31/12/2013 5.10p 5.10p 4.62p 4.98p 247257
30/12/2013 5.95p 5.95p 4.86p 5.10p 1091443
27/12/2013 5.95p 6.04p 5.83p 5.95p 128383
24/12/2013 5.83p 5.98p 5.83p 5.95p 119120
23/12/2013 5.95p 5.95p 5.88p 5.95p 45458
20/12/2013 5.95p 6.22p 5.83p 5.95p 139343
19/12/2013 6.08p 6.08p 5.83p 5.83p 162600
18/12/2013 5.95p 6.27p 5.83p 6.08p 237234
17/12/2013 5.47p 5.95p 5.47p 5.95p 164572
16/12/2013 6.08p 6.08p 5.25p 5.47p 710445
13/12/2013 6.08p 6.30p 5.74p 6.08p 851242
12/12/2013 6.20p 6.20p 5.87p 6.08p 13165
11/12/2013 6.20p 6.22p 5.87p 6.20p 103785
10/12/2013 6.32p 6.42p 5.83p 6.20p 1050986
09/12/2013 6.68p 6.68p 6.08p 6.32p 192125
06/12/2013 7.17p 7.17p 6.32p 6.68p 1342334

*Close Price adjusted for both dividends and splits