Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/11/2006 106.91p 107.77p 106.91p 107.77p 8015
10/11/2006 106.91p 106.91p 106.91p 106.91p 4092
09/11/2006 106.06p 106.91p 106.06p 106.91p 9457
08/11/2006 105.20p 106.06p 103.92p 105.20p 41076
07/11/2006 101.78p 104.78p 101.78p 103.92p 12612
06/11/2006 100.50p 100.93p 100.50p 100.93p 13486
03/11/2006 103.49p 105.63p 100.50p 100.50p 26278
02/11/2006 105.63p 105.63p 103.49p 103.49p 11750
01/11/2006 99.22p 105.63p 99.22p 105.63p 35471
31/10/2006 91.52p 99.22p 91.52p 99.22p 130839
30/10/2006 91.52p 91.52p 91.52p 91.52p 935
27/10/2006 91.52p 91.52p 91.52p 91.52p 4721
26/10/2006 97.51p 99.22p 91.52p 91.52p 64495
25/10/2006 95.37p 96.22p 89.81p 96.22p 84977
24/10/2006 104.35p 111.19p 97.51p 97.51p 77220
23/10/2006 95.79p 103.49p 95.79p 103.49p 70258
20/10/2006 85.53p 95.79p 85.53p 95.79p 47493
19/10/2006 77.83p 85.53p 77.83p 85.53p 38922
18/10/2006 78.69p 78.69p 77.83p 77.83p 49222
17/10/2006 78.69p 78.69p 78.69p 78.69p 9938
16/10/2006 78.69p 78.69p 78.69p 78.69p 0
13/10/2006 78.69p 78.69p 78.69p 78.69p 66959
12/10/2006 78.69p 78.69p 78.69p 78.69p 36244
11/10/2006 82.11p 82.11p 78.69p 78.69p 15220
10/10/2006 84.25p 84.25p 82.11p 82.11p 53657
09/10/2006 81.25p 85.53p 81.25p 84.25p 26353
06/10/2006 78.69p 86.81p 78.69p 81.25p 72099
05/10/2006 71.42p 71.42p 70.14p 71.42p 38384
04/10/2006 71.42p 71.42p 71.42p 71.42p 51104
03/10/2006 71.42p 71.42p 71.42p 71.42p 2338
02/10/2006 71.42p 71.42p 71.42p 71.42p 1236
29/09/2006 71.42p 71.42p 71.42p 71.42p 5144
28/09/2006 71.42p 71.42p 71.42p 71.42p 0
27/09/2006 71.42p 71.42p 71.42p 71.42p 81126
26/09/2006 69.28p 71.42p 68.42p 71.42p 23650
25/09/2006 69.28p 69.28p 69.28p 69.28p 0
22/09/2006 69.28p 69.28p 68.42p 69.28p 19291
21/09/2006 69.28p 69.28p 69.28p 69.28p 6781
20/09/2006 69.28p 69.28p 69.28p 69.28p 0
19/09/2006 69.28p 69.28p 69.28p 69.28p 292292
18/09/2006 69.28p 69.28p 69.28p 69.28p 53558
15/09/2006 69.28p 69.28p 69.28p 69.28p 2677
14/09/2006 69.28p 69.28p 69.28p 69.28p 21891
13/09/2006 69.28p 69.28p 69.28p 69.28p 0
12/09/2006 70.14p 70.14p 69.28p 69.28p 4471
11/09/2006 70.14p 70.14p 70.14p 70.14p 4677
08/09/2006 70.14p 70.14p 70.14p 70.14p 0
07/09/2006 70.14p 70.14p 70.14p 70.14p 56894
06/09/2006 70.14p 70.14p 70.14p 70.14p 18707
05/09/2006 68.00p 70.14p 68.00p 70.14p 18999
04/09/2006 68.00p 68.00p 68.00p 68.00p 222837
01/09/2006 67.14p 68.00p 67.14p 68.00p 137998
31/08/2006 67.14p 67.14p 67.14p 67.14p 0
30/08/2006 62.87p 67.14p 62.87p 67.14p 69274
29/08/2006 62.01p 62.87p 62.01p 62.87p 11692
25/08/2006 65.00p 65.00p 60.73p 62.01p 23471
24/08/2006 65.86p 65.86p 65.00p 65.00p 3463
23/08/2006 68.42p 68.42p 65.86p 65.86p 185682
22/08/2006 68.42p 68.42p 68.42p 68.42p 34210
21/08/2006 68.42p 68.42p 68.42p 68.42p 0
18/08/2006 68.42p 68.42p 68.42p 68.42p 0
17/08/2006 68.42p 68.42p 68.42p 68.42p 0
16/08/2006 70.14p 70.14p 70.14p 70.14p 2689
15/08/2006 70.14p 70.14p 70.14p 70.14p 68
14/08/2006 68.42p 70.14p 68.42p 70.14p 18882
11/08/2006 68.42p 68.42p 68.42p 68.42p 4677
10/08/2006 68.42p 68.42p 68.42p 68.42p 0
09/08/2006 68.42p 68.42p 68.42p 68.42p 3862
08/08/2006 72.70p 72.70p 68.42p 68.42p 37492
07/08/2006 71.85p 72.70p 70.99p 72.70p 94145
04/08/2006 71.85p 71.85p 71.85p 71.85p 3967
03/08/2006 76.98p 76.98p 71.85p 71.85p 104291
02/08/2006 80.40p 80.40p 80.40p 80.40p 15227
01/08/2006 80.40p 80.40p 80.40p 80.40p 20049
31/07/2006 86.39p 91.09p 80.40p 80.40p 217588
28/07/2006 81.25p 85.53p 80.40p 84.25p 128578
27/07/2006 80.83p 80.83p 79.12p 79.97p 62699
26/07/2006 79.12p 80.83p 73.98p 80.83p 113800
25/07/2006 70.56p 78.26p 66.29p 74.84p 76648
24/07/2006 63.72p 73.98p 63.72p 71.42p 65928
21/07/2006 61.15p 63.72p 61.15p 63.72p 25388
20/07/2006 61.15p 61.15p 61.15p 61.15p 8184
19/07/2006 61.15p 61.15p 61.15p 61.15p 11692
18/07/2006 61.15p 61.15p 61.15p 61.15p 0
17/07/2006 61.15p 61.15p 61.15p 61.15p 3923
14/07/2006 62.87p 62.87p 60.73p 61.15p 10812
13/07/2006 62.44p 62.87p 62.44p 62.87p 3509
12/07/2006 62.87p 62.87p 61.58p 62.44p 41595
11/07/2006 57.31p 68.85p 57.31p 66.29p 118713
10/07/2006 52.60p 57.31p 52.60p 57.31p 177846
07/07/2006 52.17p 52.60p 52.17p 52.60p 70693
06/07/2006 51.75p 52.17p 51.75p 52.17p 154988
05/07/2006 50.46p 50.46p 50.46p 50.46p 2338
04/07/2006 50.46p 50.46p 50.46p 50.46p 30983
03/07/2006 50.46p 50.46p 50.04p 50.46p 5846
30/06/2006 50.46p 50.46p 50.46p 50.46p 22214
29/06/2006 50.46p 50.46p 50.46p 50.46p 2251
28/06/2006 50.89p 50.89p 50.46p 50.46p 18265
27/06/2006 50.89p 50.89p 50.89p 50.89p 70150
26/06/2006 50.89p 50.89p 50.89p 50.89p 11495
23/06/2006 49.18p 50.89p 49.18p 50.89p 106277
22/06/2006 49.18p 49.18p 49.18p 49.18p 11129
21/06/2006 49.61p 49.61p 49.18p 49.18p 28645
20/06/2006 50.04p 50.04p 49.61p 49.61p 9353
19/06/2006 50.04p 50.04p 50.04p 50.04p 57564
16/06/2006 50.04p 50.04p 50.04p 50.04p 0
15/06/2006 48.75p 50.04p 48.75p 50.04p 11692
14/06/2006 48.32p 48.75p 48.32p 48.75p 18080
13/06/2006 48.32p 48.32p 48.32p 48.32p 14965
12/06/2006 47.90p 48.32p 47.90p 48.32p 16803
09/06/2006 47.90p 47.90p 47.90p 47.90p 11692
08/06/2006 47.90p 47.90p 47.90p 47.90p 32152
07/06/2006 45.33p 45.76p 45.33p 45.76p 53498
06/06/2006 46.61p 46.61p 45.33p 45.33p 11692
05/06/2006 46.61p 46.61p 46.61p 46.61p 0
02/06/2006 46.61p 46.61p 46.61p 46.61p 0
01/06/2006 46.61p 46.61p 46.61p 46.61p 11692
31/05/2006 46.61p 46.61p 46.61p 46.61p 5357
30/05/2006 45.76p 46.61p 45.76p 46.61p 22726
26/05/2006 45.76p 45.76p 45.76p 45.76p 53437
25/05/2006 46.19p 46.61p 45.76p 46.19p 142451
24/05/2006 45.76p 46.19p 45.76p 46.19p 11692
23/05/2006 45.33p 45.76p 44.90p 45.76p 4384
22/05/2006 45.76p 45.76p 45.33p 45.33p 15901
19/05/2006 45.76p 45.76p 45.76p 45.76p 56705
18/05/2006 45.76p 45.76p 45.76p 45.76p 2456
17/05/2006 47.47p 47.47p 46.61p 46.61p 36829
16/05/2006 47.90p 47.90p 47.47p 47.47p 29861
15/05/2006 48.75p 48.75p 47.90p 47.90p 10523
12/05/2006 49.61p 49.61p 48.75p 48.75p 8184
11/05/2006 50.46p 50.46p 50.04p 50.04p 67812
10/05/2006 50.46p 50.46p 50.46p 50.46p 62297
09/05/2006 50.04p 50.46p 50.04p 50.46p 158988
08/05/2006 49.18p 50.04p 49.18p 50.04p 27125
05/05/2006 49.18p 49.18p 49.18p 49.18p 23614
04/05/2006 49.18p 49.18p 49.18p 49.18p 0
03/05/2006 50.04p 50.04p 49.18p 49.18p 5846
02/05/2006 50.04p 50.04p 50.04p 50.04p 0
28/04/2006 50.46p 50.46p 50.04p 50.04p 13194
27/04/2006 50.46p 50.46p 50.46p 50.46p 3508
26/04/2006 50.46p 50.46p 50.46p 50.46p 142718
25/04/2006 50.46p 50.46p 50.46p 50.46p 3781
24/04/2006 50.46p 50.46p 50.46p 50.46p 19881
21/04/2006 49.18p 50.46p 49.18p 50.46p 174229
20/04/2006 48.32p 49.18p 48.32p 49.18p 65372
19/04/2006 46.61p 48.32p 46.61p 48.32p 712178
18/04/2006 48.75p 48.75p 45.76p 46.61p 75996
13/04/2006 49.18p 49.18p 48.75p 48.75p 53782
12/04/2006 51.96p 51.96p 49.18p 49.18p 58552
11/04/2006 51.32p 51.96p 51.32p 51.96p 58108
10/04/2006 52.60p 52.60p 51.75p 51.75p 7015
07/04/2006 52.60p 52.60p 52.60p 52.60p 78790
06/04/2006 50.89p 52.60p 50.89p 52.60p 121458
05/04/2006 50.46p 50.89p 50.46p 50.89p 55932
04/04/2006 49.18p 50.04p 49.18p 50.04p 28888
03/04/2006 47.47p 49.18p 47.47p 49.18p 102231
31/03/2006 41.70p 47.47p 41.70p 47.47p 4958556
30/03/2006 41.70p 41.70p 41.70p 41.70p 35162
29/03/2006 41.48p 41.48p 41.48p 41.48p 9370
28/03/2006 40.63p 41.48p 40.63p 41.48p 93241
27/03/2006 38.92p 40.63p 38.92p 40.63p 62160
24/03/2006 38.92p 38.92p 38.92p 38.92p 7600
23/03/2006 38.92p 38.92p 38.92p 38.92p 0
22/03/2006 38.92p 38.92p 38.92p 38.92p 11692
21/03/2006 39.34p 39.34p 38.92p 38.92p 11107
20/03/2006 40.63p 40.63p 39.34p 39.34p 100548
17/03/2006 40.63p 40.63p 40.63p 40.63p 67227
16/03/2006 40.63p 40.63p 40.63p 40.63p 87688
15/03/2006 39.77p 40.63p 39.77p 40.63p 0
14/03/2006 41.48p 41.48p 39.34p 39.34p 12999
13/03/2006 41.91p 41.91p 41.48p 41.48p 23617
10/03/2006 42.34p 42.34p 41.91p 41.91p 4326
09/03/2006 42.34p 42.34p 42.34p 42.34p 19848
08/03/2006 42.77p 42.77p 42.34p 42.34p 21821
07/03/2006 42.34p 42.77p 42.34p 42.77p 128258
06/03/2006 41.48p 42.34p 41.48p 42.34p 160561
03/03/2006 37.21p 41.48p 37.21p 41.48p 338041
02/03/2006 34.64p 37.21p 34.64p 37.21p 194082
01/03/2006 34.64p 34.64p 34.64p 34.64p 996
28/02/2006 33.78p 34.64p 33.78p 34.64p 45347
27/02/2006 32.93p 33.78p 32.93p 33.78p 227211
24/02/2006 35.07p 35.07p 32.93p 32.93p 121827
23/02/2006 35.07p 35.07p 33.36p 35.07p 73779
22/02/2006 27.80p 35.07p 27.80p 35.07p 393230
21/02/2006 27.80p 27.80p 27.80p 27.80p 0
20/02/2006 27.80p 27.80p 27.80p 27.80p 0
17/02/2006 27.80p 27.80p 27.80p 27.80p 4107
16/02/2006 27.80p 27.80p 27.80p 27.80p 0
15/02/2006 27.80p 27.80p 27.80p 27.80p 1754
14/02/2006 27.80p 27.80p 27.80p 27.80p 4677
13/02/2006 26.09p 28.23p 26.09p 27.80p 72598
10/02/2006 25.23p 25.23p 25.23p 25.23p 0
09/02/2006 25.23p 25.23p 25.23p 25.23p 0
08/02/2006 25.23p 25.23p 25.23p 25.23p 0
07/02/2006 25.23p 25.23p 25.23p 25.23p 0
06/02/2006 25.23p 25.23p 25.23p 25.23p 0
03/02/2006 25.23p 25.23p 25.23p 25.23p 1838
02/02/2006 25.23p 25.23p 25.23p 25.23p 0
01/02/2006 25.23p 25.23p 25.23p 25.23p 0
31/01/2006 25.23p 25.23p 25.23p 25.23p 0

*Close Price adjusted for both dividends and splits