Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/01/2010 141.98p 144.97p 136.85p 141.13p 17649
12/01/2010 143.26p 147.11p 139.42p 144.12p 70129
11/01/2010 144.12p 147.11p 141.13p 144.12p 87946
08/01/2010 146.69p 147.11p 144.07p 144.12p 38702
07/01/2010 145.40p 147.11p 143.69p 145.40p 46228
06/01/2010 144.97p 149.53p 139.49p 145.40p 189483
05/01/2010 139.42p 145.40p 136.92p 144.97p 44410
04/01/2010 142.41p 145.10p 136.85p 140.27p 180432
31/12/2009 136.85p 145.40p 136.85p 142.41p 67772
30/12/2009 131.29p 141.13p 131.29p 136.85p 32568
29/12/2009 128.30p 132.57p 127.10p 130.43p 115489
24/12/2009 124.88p 132.57p 124.88p 128.30p 40039
23/12/2009 121.88p 128.30p 121.66p 124.88p 84165
22/12/2009 118.89p 124.02p 116.29p 120.60p 59654
21/12/2009 121.03p 124.02p 117.79p 119.74p 44758
18/12/2009 122.74p 128.30p 118.50p 121.03p 105558
17/12/2009 124.45p 126.45p 121.45p 122.74p 20856
16/12/2009 124.88p 128.30p 122.31p 124.45p 50973
15/12/2009 124.45p 126.16p 121.87p 123.59p 95364
14/12/2009 126.59p 127.44p 122.31p 124.88p 41135
11/12/2009 127.01p 130.01p 124.32p 126.59p 64010
10/12/2009 124.88p 130.01p 124.88p 127.01p 58666
09/12/2009 130.43p 130.86p 123.16p 124.88p 55057
08/12/2009 131.29p 133.05p 127.44p 130.86p 1089700
07/12/2009 131.72p 135.07p 128.30p 131.29p 49788
04/12/2009 129.15p 137.45p 128.30p 131.72p 242273
03/12/2009 124.66p 130.46p 124.02p 127.87p 375270
02/12/2009 118.03p 120.60p 116.75p 118.03p 104598
01/12/2009 119.74p 120.60p 112.90p 118.03p 38745
30/11/2009 123.16p 123.16p 115.47p 118.89p 49818
27/11/2009 116.75p 122.31p 114.50p 121.03p 37303
26/11/2009 121.88p 123.28p 113.76p 116.75p 58319
25/11/2009 127.87p 131.72p 119.96p 121.88p 38690
24/11/2009 128.72p 131.72p 126.67p 128.30p 72695
23/11/2009 124.45p 131.72p 124.45p 128.72p 232781
20/11/2009 124.88p 128.59p 121.45p 124.88p 148231
19/11/2009 125.73p 128.30p 121.45p 124.88p 211419
18/11/2009 125.73p 128.30p 123.16p 125.73p 79540
17/11/2009 124.88p 129.15p 122.41p 125.73p 135261
16/11/2009 120.60p 124.02p 117.25p 122.31p 43991
13/11/2009 125.30p 126.33p 117.25p 120.60p 97330
12/11/2009 119.74p 126.59p 119.74p 124.02p 495333
11/11/2009 113.33p 121.45p 113.03p 119.74p 878581
10/11/2009 105.20p 115.47p 106.91p 112.47p 775201
09/11/2009 105.20p 107.16p 101.78p 105.20p 306874
06/11/2009 105.63p 107.13p 103.49p 105.20p 67682
05/11/2009 105.63p 107.13p 102.92p 105.63p 74934
04/11/2009 104.78p 108.62p 100.93p 105.63p 68359
03/11/2009 106.06p 106.06p 105.20p 105.20p 60509
02/11/2009 106.91p 107.79p 102.64p 106.06p 24853
30/10/2009 108.20p 109.21p 106.91p 106.91p 81783
29/10/2009 108.62p 110.33p 102.64p 108.20p 64836
28/10/2009 109.91p 112.16p 106.06p 109.48p 527049
27/10/2009 108.62p 110.98p 106.06p 109.91p 14038
26/10/2009 109.48p 109.48p 108.62p 108.62p 40502
23/10/2009 110.33p 111.19p 106.91p 109.48p 18601
22/10/2009 115.89p 115.89p 110.33p 110.33p 111105
21/10/2009 115.89p 118.03p 115.89p 115.89p 43569
20/10/2009 116.32p 116.32p 115.89p 115.89p 93015
19/10/2009 116.32p 117.69p 114.40p 116.32p 14822
16/10/2009 116.75p 118.03p 113.76p 116.32p 184619
15/10/2009 116.75p 118.89p 113.76p 116.32p 283919
14/10/2009 109.05p 119.77p 106.91p 116.75p 1725436
13/10/2009 107.34p 111.19p 107.00p 107.34p 4542398
12/10/2009 116.75p 117.18p 103.80p 107.34p 355482
09/10/2009 119.74p 119.74p 111.19p 118.03p 1408302
08/10/2009 121.03p 121.03p 118.25p 118.25p 217515
07/10/2009 119.74p 122.31p 118.56p 120.17p 260524
06/10/2009 121.45p 124.02p 116.49p 118.89p 122191
05/10/2009 125.30p 128.30p 117.18p 120.60p 59125
02/10/2009 133.43p 137.01p 122.31p 125.30p 145256
01/10/2009 139.84p 139.84p 133.43p 133.43p 387571
30/09/2009 169.78p 170.31p 151.73p 154.81p 54901
29/09/2009 172.34p 173.95p 162.51p 169.78p 125038
28/09/2009 172.77p 173.98p 166.79p 171.49p 30087
25/09/2009 177.05p 178.18p 168.50p 172.77p 47251
24/09/2009 180.90p 179.96p 172.77p 177.05p 30944
23/09/2009 181.75p 183.89p 177.90p 180.90p 22522
22/09/2009 181.75p 181.75p 180.90p 180.90p 56283
21/09/2009 181.75p 183.89p 177.90p 181.75p 62778
18/09/2009 181.75p 184.68p 177.73p 181.75p 92143
17/09/2009 181.75p 183.89p 177.73p 181.75p 78776
16/09/2009 182.61p 184.68p 177.90p 181.75p 79593
15/09/2009 183.89p 185.60p 179.61p 182.61p 88057
14/09/2009 182.61p 184.75p 179.61p 182.61p 7448
11/09/2009 182.61p 185.60p 181.11p 182.61p 44116
10/09/2009 182.61p 185.60p 181.11p 182.61p 49478
09/09/2009 183.89p 185.54p 180.77p 182.61p 15522
08/09/2009 183.89p 185.54p 180.87p 182.61p 7967
07/09/2009 182.61p 182.61p 181.75p 182.61p 187589
04/09/2009 182.61p 185.54p 182.61p 182.61p 8331
03/09/2009 182.61p 185.30p 179.61p 182.61p 5068
02/09/2009 183.46p 183.46p 181.33p 183.46p 80386
01/09/2009 183.89p 183.46p 181.80p 183.46p 6764
28/08/2009 183.89p 183.89p 183.89p 183.89p 18987
27/08/2009 183.04p 186.46p 183.89p 183.89p 15101
26/08/2009 183.89p 186.46p 183.89p 183.89p 43526
25/08/2009 186.03p 185.60p 183.89p 183.89p 7015
24/08/2009 185.17p 186.89p 185.17p 186.03p 5846
21/08/2009 185.17p 185.17p 185.17p 185.17p 0
20/08/2009 183.04p 187.51p 182.18p 185.17p 35096
19/08/2009 183.89p 187.10p 179.61p 183.04p 12320
18/08/2009 183.89p 186.46p 179.61p 183.89p 20408
17/08/2009 180.47p 185.17p 180.47p 183.89p 76846
14/08/2009 183.04p 183.04p 180.47p 180.47p 22844
13/08/2009 187.31p 187.31p 183.04p 183.04p 22190
12/08/2009 193.73p 193.73p 186.46p 186.46p 51386
11/08/2009 196.72p 196.72p 193.73p 193.73p 57553
10/08/2009 196.72p 196.72p 196.72p 196.72p 17797
07/08/2009 195.87p 196.72p 195.87p 196.72p 29165
06/08/2009 195.87p 195.87p 195.87p 195.87p 15350
05/08/2009 195.87p 195.87p 195.87p 195.87p 2780
04/08/2009 193.73p 195.87p 193.73p 195.87p 7847
03/08/2009 193.73p 193.73p 193.73p 193.73p 21295
31/07/2009 193.30p 193.73p 193.30p 193.73p 136279
30/07/2009 191.59p 193.73p 191.59p 193.73p 10010
29/07/2009 193.73p 193.73p 192.87p 192.87p 15178
28/07/2009 190.31p 193.73p 190.31p 193.73p 20573
27/07/2009 200.14p 200.14p 189.45p 190.31p 61834
24/07/2009 200.57p 201.43p 200.14p 200.14p 20892
23/07/2009 199.29p 200.57p 199.29p 200.57p 99647
22/07/2009 198.00p 199.29p 197.15p 199.29p 107138
21/07/2009 195.87p 197.15p 195.87p 197.15p 84325
20/07/2009 192.44p 195.87p 192.44p 195.87p 26722
17/07/2009 193.73p 193.73p 190.73p 192.87p 254888
16/07/2009 195.87p 195.87p 194.58p 194.58p 38054
15/07/2009 190.31p 195.87p 190.31p 195.87p 83256
14/07/2009 183.89p 192.44p 183.89p 190.31p 70673
13/07/2009 176.62p 185.17p 176.62p 185.17p 53295
10/07/2009 174.06p 176.62p 174.06p 176.62p 25060
09/07/2009 172.34p 174.06p 172.34p 174.06p 11993
08/07/2009 170.63p 172.34p 170.63p 172.34p 69312
07/07/2009 169.35p 170.63p 169.35p 170.63p 20195
06/07/2009 168.92p 169.35p 168.92p 169.35p 4653
03/07/2009 168.92p 168.92p 168.92p 168.92p 4969
02/07/2009 167.21p 168.92p 167.21p 168.92p 259590
01/07/2009 167.21p 167.21p 167.21p 167.21p 7489
30/06/2009 167.21p 167.21p 167.21p 167.21p 6740
29/06/2009 167.21p 167.64p 167.21p 167.21p 14498
26/06/2009 165.50p 167.21p 165.50p 167.21p 25225
25/06/2009 163.79p 165.50p 163.79p 165.50p 24299
24/06/2009 163.79p 163.79p 163.79p 163.79p 19364
23/06/2009 165.07p 165.07p 163.79p 163.79p 31838
22/06/2009 168.07p 168.07p 165.07p 165.07p 53492
19/06/2009 168.07p 168.07p 168.07p 168.07p 42565
18/06/2009 167.21p 168.07p 167.21p 168.07p 35686
17/06/2009 162.94p 167.21p 162.94p 167.21p 211392
16/06/2009 163.79p 163.79p 161.65p 162.94p 89827
15/06/2009 162.94p 163.79p 162.94p 163.79p 217609
12/06/2009 150.96p 162.94p 150.96p 162.94p 88797
11/06/2009 151.82p 151.82p 150.96p 150.96p 120396
10/06/2009 152.67p 152.67p 150.96p 150.96p 48278
09/06/2009 153.53p 153.53p 153.53p 153.53p 128466
08/06/2009 154.38p 154.38p 153.53p 153.53p 101425
05/06/2009 155.24p 155.24p 154.38p 154.38p 231990
04/06/2009 154.38p 155.24p 154.38p 155.24p 228170
03/06/2009 151.82p 151.82p 151.82p 151.82p 48965
02/06/2009 153.10p 153.10p 151.82p 151.82p 34894
01/06/2009 152.67p 152.67p 152.67p 152.67p 5742
29/05/2009 153.96p 153.96p 152.67p 152.67p 38156
28/05/2009 153.10p 153.96p 153.10p 153.96p 20416
27/05/2009 153.10p 153.96p 153.10p 153.96p 47980
26/05/2009 153.96p 153.96p 153.96p 153.96p 10648
22/05/2009 153.96p 153.96p 153.96p 153.96p 33041
21/05/2009 153.96p 153.96p 153.96p 153.96p 17585
20/05/2009 153.10p 153.96p 153.10p 153.96p 21607
19/05/2009 153.96p 153.96p 153.96p 153.96p 16157
18/05/2009 153.96p 153.96p 153.96p 153.96p 24631
15/05/2009 153.10p 153.96p 153.10p 153.96p 2541
14/05/2009 153.96p 153.96p 153.96p 153.96p 14613
13/05/2009 153.10p 153.96p 153.10p 153.96p 9938
12/05/2009 153.10p 153.96p 153.10p 153.96p 14919
11/05/2009 153.96p 153.96p 153.96p 153.96p 26551
08/05/2009 153.10p 153.96p 153.10p 153.96p 6350
07/05/2009 153.10p 153.96p 152.67p 153.96p 74793
06/05/2009 150.96p 152.67p 150.96p 152.67p 93162
05/05/2009 150.96p 150.96p 150.96p 150.96p 94798
01/05/2009 150.96p 150.96p 150.96p 150.96p 7103
30/04/2009 148.40p 150.96p 148.40p 150.96p 99176
29/04/2009 148.40p 148.40p 148.40p 148.40p 21398
28/04/2009 148.40p 148.40p 148.40p 148.40p 11605
27/04/2009 147.54p 148.40p 147.54p 148.40p 38739
24/04/2009 147.54p 147.54p 147.54p 147.54p 47488
23/04/2009 147.54p 147.54p 147.54p 147.54p 39589
22/04/2009 146.69p 147.54p 146.69p 147.54p 36015
21/04/2009 148.40p 148.40p 146.69p 146.69p 60037
20/04/2009 146.69p 148.40p 146.69p 148.40p 72529
17/04/2009 146.69p 146.69p 146.69p 146.69p 29800
16/04/2009 145.40p 147.54p 145.40p 146.69p 26067
15/04/2009 146.69p 147.54p 146.69p 147.54p 11173
14/04/2009 150.53p 150.53p 147.54p 147.54p 20838
09/04/2009 152.67p 152.67p 150.96p 150.96p 13535
08/04/2009 155.24p 155.24p 152.67p 152.67p 30866
07/04/2009 154.38p 155.24p 154.38p 155.24p 117078
06/04/2009 147.97p 150.96p 147.97p 150.96p 29988
03/04/2009 144.55p 147.97p 144.55p 147.97p 65395
02/04/2009 143.26p 144.55p 143.26p 144.55p 95987
01/04/2009 144.12p 144.12p 143.26p 143.26p 27457
31/03/2009 141.98p 144.12p 140.70p 144.12p 34392
30/03/2009 140.27p 141.98p 140.27p 141.98p 5998

*Close Price adjusted for both dividends and splits