Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/08/2011 67.14p 68.85p 64.58p 64.58p 21005
12/08/2011 67.57p 68.85p 63.29p 67.14p 67579
11/08/2011 66.71p 70.08p 65.00p 67.57p 17873
10/08/2011 63.29p 67.93p 63.29p 66.71p 24050
09/08/2011 62.87p 65.43p 61.58p 63.29p 30956
08/08/2011 67.57p 68.00p 61.37p 62.87p 27382
05/08/2011 70.99p 70.99p 64.19p 68.00p 98010
04/08/2011 73.13p 73.13p 70.99p 71.85p 255496
03/08/2011 75.69p 77.75p 70.99p 73.13p 67329
02/08/2011 77.41p 79.12p 75.29p 76.12p 265694
01/08/2011 72.27p 79.51p 72.27p 77.41p 291047
29/07/2011 67.14p 67.31p 65.88p 66.71p 17657
28/07/2011 67.57p 68.00p 65.88p 67.14p 11555
27/07/2011 70.14p 70.14p 66.71p 67.57p 63647
26/07/2011 70.14p 70.14p 68.42p 70.14p 68659
25/07/2011 70.14p 70.96p 69.28p 70.14p 40812
22/07/2011 68.85p 71.50p 67.91p 70.14p 128449
21/07/2011 62.87p 70.36p 62.87p 68.85p 130944
20/07/2011 62.87p 64.15p 61.84p 62.87p 45652
19/07/2011 62.01p 64.07p 62.01p 62.87p 21271
18/07/2011 61.58p 62.44p 61.58p 62.01p 12468
15/07/2011 61.58p 62.44p 61.15p 61.58p 45223
14/07/2011 61.58p 61.92p 60.74p 61.58p 4138
13/07/2011 61.15p 62.01p 60.94p 61.58p 94900
12/07/2011 62.01p 62.44p 61.11p 61.15p 126246
11/07/2011 62.44p 64.15p 59.87p 62.01p 55469
08/07/2011 61.15p 66.71p 61.15p 62.44p 162941
07/07/2011 59.87p 62.41p 58.16p 61.15p 119246
06/07/2011 59.02p 61.37p 57.31p 59.87p 237680
05/07/2011 59.02p 60.47p 58.67p 59.02p 4287070
04/07/2011 60.73p 61.50p 58.16p 59.44p 53415
01/07/2011 60.73p 62.75p 60.04p 60.73p 107047
30/06/2011 59.02p 61.58p 57.95p 60.73p 59328
29/06/2011 54.31p 62.41p 54.31p 59.02p 342579
28/06/2011 50.04p 55.53p 47.04p 54.31p 3880684
27/06/2011 50.04p 51.15p 48.75p 50.04p 191095
24/06/2011 48.75p 51.32p 48.75p 50.04p 258861
23/06/2011 47.47p 48.75p 47.04p 48.75p 118700
22/06/2011 47.90p 48.58p 47.04p 47.47p 1672124
21/06/2011 48.32p 49.48p 47.56p 47.90p 16318
20/06/2011 47.90p 49.61p 46.36p 48.32p 9160
17/06/2011 47.90p 48.92p 46.19p 47.90p 11731
16/06/2011 47.90p 49.27p 46.22p 47.90p 13201
15/06/2011 47.04p 48.70p 46.19p 47.90p 54033
14/06/2011 47.90p 48.75p 44.48p 47.04p 2543201
13/06/2011 47.04p 48.75p 45.33p 47.90p 64212
10/06/2011 49.61p 49.61p 45.33p 47.04p 265506
09/06/2011 49.61p 50.63p 47.47p 49.61p 92349
08/06/2011 49.61p 50.63p 48.41p 49.61p 20268
07/06/2011 51.32p 52.34p 48.32p 49.18p 102315
06/06/2011 50.89p 52.69p 49.18p 51.32p 53840
03/06/2011 53.88p 54.57p 47.90p 50.89p 149713
02/06/2011 55.17p 59.02p 51.32p 53.88p 165797
01/06/2011 58.59p 59.87p 58.50p 59.02p 59485
31/05/2011 59.02p 61.58p 57.31p 58.59p 59473
27/05/2011 59.44p 61.75p 58.20p 59.02p 52166
26/05/2011 59.44p 61.58p 59.44p 59.44p 99154
25/05/2011 59.44p 59.87p 59.44p 59.44p 9470
24/05/2011 59.02p 60.48p 58.33p 59.44p 44896
23/05/2011 58.59p 60.15p 57.84p 59.02p 32244
20/05/2011 57.31p 59.62p 56.45p 58.59p 46506
19/05/2011 57.31p 58.13p 56.48p 57.31p 15415
18/05/2011 57.31p 58.14p 56.48p 57.31p 10450
17/05/2011 56.45p 58.35p 56.45p 57.31p 106255
16/05/2011 56.02p 58.59p 54.74p 56.45p 146991
13/05/2011 56.02p 56.02p 53.88p 56.02p 15494
12/05/2011 55.60p 55.60p 54.06p 55.60p 23795
11/05/2011 55.60p 55.60p 53.89p 55.60p 14432
10/05/2011 55.60p 57.24p 53.95p 55.60p 46955
09/05/2011 56.88p 58.16p 54.74p 55.60p 53292
06/05/2011 56.88p 58.11p 55.00p 56.88p 14052
05/05/2011 61.15p 61.58p 53.88p 56.88p 81230
04/05/2011 61.15p 62.01p 60.13p 61.15p 52976
03/05/2011 62.87p 64.15p 59.87p 61.15p 88173
28/04/2011 62.87p 63.76p 61.58p 62.87p 22350
27/04/2011 62.87p 64.13p 61.58p 62.87p 46442
26/04/2011 62.01p 63.51p 61.58p 62.87p 69963
21/04/2011 62.01p 62.39p 60.73p 62.01p 17826
20/04/2011 62.01p 63.24p 60.73p 61.58p 116496
19/04/2011 61.58p 62.10p 60.73p 61.58p 18869
18/04/2011 61.58p 61.82p 60.73p 61.58p 19730
15/04/2011 61.58p 62.10p 60.01p 61.58p 53623
14/04/2011 63.72p 63.72p 60.73p 61.58p 45179
13/04/2011 61.15p 62.44p 59.87p 61.58p 388870
12/04/2011 59.87p 61.58p 59.87p 61.15p 82247
11/04/2011 59.87p 60.73p 59.04p 59.87p 322745
08/04/2011 60.30p 61.75p 58.42p 59.87p 105197
07/04/2011 58.16p 62.44p 58.16p 60.30p 167938
06/04/2011 61.15p 62.01p 55.60p 57.73p 72231
05/04/2011 62.44p 63.29p 59.87p 61.15p 146776
04/04/2011 60.30p 67.57p 60.00p 62.44p 469506
01/04/2011 52.60p 59.94p 51.45p 59.44p 522359
31/03/2011 47.04p 55.34p 45.40p 52.60p 517178
30/03/2011 51.32p 52.20p 43.19p 47.04p 491232
29/03/2011 53.46p 53.46p 49.61p 51.32p 74758
28/03/2011 53.88p 53.88p 49.61p 53.46p 226752
25/03/2011 57.31p 57.73p 51.32p 53.46p 488890
24/03/2011 59.87p 59.87p 54.74p 57.73p 180952
23/03/2011 61.58p 62.05p 56.79p 59.87p 80447
22/03/2011 68.85p 69.71p 60.30p 61.58p 182816
21/03/2011 65.43p 71.85p 65.43p 68.85p 293932
18/03/2011 64.79p 68.42p 63.29p 65.43p 257967
17/03/2011 70.14p 70.14p 61.58p 64.58p 347982
16/03/2011 74.84p 75.27p 68.42p 70.14p 177581
15/03/2011 89.38p 91.09p 72.70p 74.84p 348832
14/03/2011 116.32p 116.32p 91.09p 91.09p 134392
11/03/2011 121.03p 121.45p 113.76p 116.32p 127630
10/03/2011 120.17p 122.31p 118.03p 121.45p 125697
09/03/2011 121.45p 122.48p 118.89p 120.17p 45509
08/03/2011 121.88p 121.45p 119.74p 121.45p 25985
07/03/2011 122.31p 124.02p 120.60p 122.31p 129308
04/03/2011 122.31p 122.89p 120.77p 122.31p 14492
03/03/2011 122.31p 122.89p 120.60p 122.31p 13863
02/03/2011 121.88p 122.31p 120.67p 122.31p 12127
01/03/2011 120.60p 122.31p 119.27p 121.88p 76186
28/02/2011 120.60p 121.44p 119.74p 120.60p 74544
25/02/2011 122.74p 124.02p 119.74p 120.60p 68404
24/02/2011 121.88p 122.61p 119.74p 121.88p 11157
23/02/2011 122.31p 121.88p 119.74p 121.88p 4237
22/02/2011 124.88p 124.70p 118.89p 122.31p 47517
21/02/2011 124.88p 125.22p 123.16p 124.88p 57691
18/02/2011 124.88p 125.64p 124.05p 124.88p 28040
17/02/2011 124.88p 125.73p 124.02p 124.88p 52450
16/02/2011 124.88p 125.73p 124.19p 124.88p 15276
15/02/2011 124.88p 125.64p 124.05p 124.88p 45531
14/02/2011 124.88p 125.64p 124.04p 124.88p 22152
11/02/2011 125.39p 126.59p 124.04p 124.88p 38642
10/02/2011 124.02p 125.73p 124.02p 124.88p 25441
09/02/2011 126.16p 126.16p 124.88p 125.30p 12331
08/02/2011 124.96p 126.37p 124.88p 125.73p 22729
07/02/2011 126.41p 126.53p 124.88p 125.73p 31269
04/02/2011 126.41p 126.41p 124.88p 125.73p 118728
03/02/2011 126.56p 126.56p 124.88p 125.73p 78508
02/02/2011 130.86p 131.18p 124.02p 126.16p 475824
01/02/2011 135.99p 138.56p 135.99p 137.70p 94832
31/01/2011 137.28p 137.28p 135.22p 135.99p 18981
28/01/2011 136.42p 136.56p 134.28p 136.42p 116020
27/01/2011 137.70p 137.70p 135.14p 136.42p 35086
26/01/2011 136.42p 138.56p 135.27p 138.13p 57587
25/01/2011 135.57p 138.56p 135.31p 135.99p 18092
24/01/2011 130.43p 137.70p 130.43p 135.57p 94133
21/01/2011 131.72p 132.71p 129.15p 130.43p 51849
20/01/2011 134.71p 135.31p 130.01p 131.72p 66204
19/01/2011 138.56p 138.56p 132.57p 134.71p 34481
18/01/2011 138.56p 139.93p 136.92p 138.56p 14245
17/01/2011 141.16p 141.16p 138.56p 138.56p 42037
14/01/2011 139.59p 142.67p 138.90p 140.27p 6333
13/01/2011 139.63p 142.84p 139.42p 141.13p 49935
12/01/2011 139.07p 141.55p 138.56p 140.70p 46864
11/01/2011 141.60p 145.40p 141.21p 143.26p 39223
10/01/2011 146.69p 147.97p 141.13p 143.26p 150472
07/01/2011 145.83p 147.97p 144.97p 146.69p 47082
06/01/2011 141.98p 147.97p 141.98p 146.26p 70877
05/01/2011 142.41p 143.69p 141.55p 141.98p 19588
04/01/2011 139.84p 144.55p 138.05p 142.41p 104904
31/12/2010 138.99p 141.34p 136.85p 139.84p 21789
30/12/2010 140.70p 141.55p 136.85p 138.99p 34796
29/12/2010 140.27p 142.84p 138.56p 140.70p 90959
24/12/2010 141.13p 142.77p 138.99p 140.27p 28414
23/12/2010 140.70p 142.49p 139.42p 141.13p 60522
22/12/2010 148.40p 148.82p 139.42p 140.70p 104526
21/12/2010 145.40p 148.82p 144.21p 148.40p 127990
20/12/2010 134.28p 149.68p 134.28p 145.40p 424588
17/12/2010 130.86p 134.28p 130.86p 133.00p 49898
16/12/2010 130.43p 132.57p 128.30p 130.86p 68876
15/12/2010 126.59p 130.01p 125.73p 129.58p 164118
14/12/2010 126.16p 129.15p 125.09p 126.59p 48895
13/12/2010 116.75p 126.16p 115.89p 126.16p 65093
10/12/2010 115.89p 116.36p 114.61p 115.89p 7424
09/12/2010 115.89p 117.18p 114.61p 115.89p 41965
08/12/2010 117.18p 117.82p 114.61p 115.89p 47699
07/12/2010 117.18p 119.74p 114.61p 117.18p 15463
06/12/2010 117.18p 118.89p 114.61p 117.18p 35253
03/12/2010 116.75p 117.83p 113.76p 117.18p 16161
02/12/2010 115.47p 119.56p 113.97p 116.75p 27135
01/12/2010 114.61p 117.02p 113.76p 114.61p 5583
30/11/2010 113.33p 117.18p 113.33p 114.61p 363143
29/11/2010 114.18p 114.18p 113.11p 114.18p 12929
26/11/2010 114.61p 114.61p 112.90p 114.18p 9600
25/11/2010 113.76p 116.01p 112.91p 114.61p 10569
24/11/2010 114.61p 115.04p 112.90p 114.61p 293461
23/11/2010 115.04p 115.04p 112.97p 114.61p 379674
22/11/2010 114.18p 116.79p 112.90p 115.04p 23034
19/11/2010 115.04p 115.04p 112.90p 115.04p 21689
18/11/2010 114.18p 116.79p 111.67p 115.04p 7377
17/11/2010 114.18p 116.64p 111.67p 114.18p 6933
16/11/2010 113.76p 116.32p 112.73p 114.18p 70472
15/11/2010 113.76p 116.32p 112.47p 113.76p 37285
12/11/2010 113.33p 116.32p 112.22p 113.76p 14585
11/11/2010 112.90p 115.47p 111.40p 113.33p 17568
10/11/2010 109.48p 114.55p 109.14p 112.47p 105507
09/11/2010 109.05p 110.32p 107.77p 109.48p 93821
08/11/2010 109.05p 110.31p 108.20p 109.05p 45242
05/11/2010 109.05p 110.08p 106.91p 109.05p 65848
04/11/2010 109.05p 110.08p 108.28p 109.05p 22882
03/11/2010 109.05p 110.33p 108.41p 109.05p 71011
02/11/2010 109.05p 109.05p 108.20p 109.05p 5029
01/11/2010 108.62p 110.33p 108.41p 109.05p 38081
29/10/2010 107.77p 109.48p 107.77p 108.62p 23705
28/10/2010 108.20p 109.22p 105.20p 107.77p 32978

*Close Price adjusted for both dividends and splits