Redhall Group (RHL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2013 53.88p 54.74p 52.60p 54.31p 35103
13/03/2013 56.88p 56.88p 48.16p 53.03p 135664
12/03/2013 58.59p 59.02p 56.45p 56.88p 35241
11/03/2013 63.93p 63.93p 58.16p 59.02p 69541
08/03/2013 64.15p 64.15p 62.44p 63.93p 45351
07/03/2013 64.15p 64.15p 62.44p 64.15p 56506
06/03/2013 64.15p 64.15p 62.44p 64.15p 707
05/03/2013 64.15p 65.17p 62.44p 64.15p 41213
04/03/2013 64.15p 64.15p 62.44p 64.15p 22595
01/03/2013 64.15p 64.15p 62.44p 64.15p 10786
28/02/2013 64.15p 64.15p 62.44p 64.15p 57500
27/02/2013 64.15p 64.15p 62.44p 64.15p 22443
26/02/2013 64.15p 64.15p 62.44p 64.15p 3717
25/02/2013 64.15p 65.17p 62.44p 64.15p 34607
22/02/2013 64.15p 64.15p 62.44p 64.15p 10710
21/02/2013 64.15p 64.15p 62.87p 64.15p 30165
20/02/2013 63.72p 64.49p 62.87p 64.15p 42831
19/02/2013 63.51p 64.49p 62.69p 63.72p 17182
18/02/2013 61.58p 63.51p 61.58p 63.51p 108609
15/02/2013 59.44p 62.44p 59.44p 61.58p 67812
14/02/2013 59.02p 60.73p 57.99p 59.44p 72704
13/02/2013 59.02p 60.73p 57.82p 59.02p 39484
12/02/2013 58.59p 59.02p 57.31p 59.02p 51969
11/02/2013 58.59p 59.02p 57.31p 58.59p 28891
08/02/2013 58.59p 59.20p 57.31p 58.59p 62977
07/02/2013 59.02p 59.15p 57.31p 58.59p 28336
06/02/2013 58.16p 59.87p 56.88p 59.02p 51917
05/02/2013 61.15p 61.15p 55.17p 56.88p 48980
04/02/2013 60.73p 61.71p 59.87p 61.15p 20635
01/02/2013 58.59p 60.73p 58.59p 60.30p 38919
31/01/2013 56.45p 59.02p 56.45p 58.59p 49331
30/01/2013 56.45p 57.31p 55.68p 56.45p 20227
29/01/2013 55.60p 57.13p 54.74p 56.45p 58886
28/01/2013 56.45p 56.71p 54.74p 55.60p 49780
25/01/2013 56.45p 57.13p 55.60p 56.45p 31653
24/01/2013 56.88p 56.88p 55.61p 56.45p 14332
23/01/2013 56.88p 57.39p 55.60p 56.88p 27323
22/01/2013 55.60p 58.08p 54.31p 56.88p 430553
21/01/2013 54.31p 54.31p 53.88p 54.31p 8496
18/01/2013 54.31p 54.31p 53.88p 54.31p 7185
17/01/2013 54.31p 54.31p 53.03p 54.31p 121206
16/01/2013 54.74p 54.74p 53.72p 54.31p 84794
15/01/2013 57.31p 57.31p 53.88p 54.74p 47780
14/01/2013 55.60p 58.16p 53.88p 57.31p 138689
11/01/2013 55.17p 56.45p 54.06p 55.60p 54892
10/01/2013 56.45p 56.91p 53.88p 55.17p 35675
09/01/2013 56.45p 57.31p 55.61p 56.45p 3348
08/01/2013 56.88p 57.61p 55.61p 56.45p 32530
07/01/2013 58.59p 58.59p 55.60p 56.88p 7833
04/01/2013 61.58p 61.58p 57.31p 58.59p 101290
03/01/2013 62.01p 62.01p 61.58p 61.58p 5846
02/01/2013 62.01p 62.01p 59.87p 62.01p 19103
31/12/2012 60.73p 62.01p 60.45p 62.01p 6668
28/12/2012 62.87p 62.87p 60.47p 60.73p 21092
27/12/2012 62.87p 62.87p 61.58p 62.87p 1664
24/12/2012 62.87p 62.87p 61.58p 62.87p 5102
21/12/2012 62.87p 64.15p 61.32p 62.87p 16364
20/12/2012 56.45p 62.93p 56.45p 62.44p 89891
19/12/2012 56.45p 57.31p 55.94p 56.45p 75411
18/12/2012 54.74p 56.45p 54.74p 56.45p 31137
17/12/2012 54.31p 55.17p 53.88p 54.31p 33194
14/12/2012 53.88p 54.31p 53.88p 54.31p 58458
13/12/2012 53.03p 54.48p 52.17p 53.88p 7781
12/12/2012 53.46p 54.53p 52.17p 53.03p 92686
11/12/2012 54.31p 55.30p 52.38p 53.46p 5868
10/12/2012 56.45p 56.71p 53.88p 54.31p 110091
07/12/2012 56.88p 58.16p 55.60p 56.45p 83938
06/12/2012 54.74p 58.16p 52.03p 56.88p 405015
05/12/2012 54.74p 55.42p 53.92p 54.74p 9353
04/12/2012 54.74p 55.17p 53.88p 54.74p 30848
03/12/2012 54.74p 54.74p 54.46p 54.74p 3508
30/11/2012 54.74p 54.74p 53.88p 54.74p 26817
29/11/2012 54.74p 55.00p 54.74p 54.74p 36075
28/11/2012 54.74p 56.45p 54.74p 54.74p 46514
27/11/2012 54.74p 55.60p 54.74p 54.74p 121979
26/11/2012 54.74p 54.95p 54.74p 54.74p 6330
23/11/2012 54.74p 54.95p 54.74p 54.74p 5627
22/11/2012 54.74p 56.45p 54.46p 54.74p 40714
21/11/2012 53.46p 55.57p 53.46p 54.74p 25775
20/11/2012 53.46p 53.88p 53.03p 53.46p 20269
19/11/2012 53.46p 53.88p 53.32p 53.46p 14556
16/11/2012 52.60p 53.88p 52.60p 53.46p 13719
15/11/2012 53.46p 53.46p 52.09p 52.60p 20752
14/11/2012 53.46p 53.46p 53.03p 53.46p 18145
13/11/2012 54.31p 54.31p 53.03p 53.46p 2198
12/11/2012 53.88p 54.55p 53.03p 54.31p 36945
09/11/2012 54.31p 54.31p 53.03p 54.31p 4811
08/11/2012 54.31p 54.31p 52.60p 54.31p 16725
07/11/2012 54.31p 54.31p 53.03p 54.31p 21944
06/11/2012 54.74p 55.34p 53.88p 54.31p 12753
05/11/2012 55.17p 55.17p 54.10p 54.74p 16177
02/11/2012 53.03p 55.60p 53.03p 55.17p 47038
01/11/2012 53.03p 54.74p 51.83p 53.03p 15970
31/10/2012 53.03p 54.74p 52.11p 53.03p 19599
30/10/2012 52.60p 54.74p 51.32p 53.03p 19513
29/10/2012 52.60p 55.60p 51.32p 52.60p 15287
26/10/2012 51.32p 55.48p 50.46p 52.60p 34953
25/10/2012 50.46p 52.96p 49.61p 51.32p 17239
24/10/2012 47.90p 51.32p 47.90p 50.46p 85624
23/10/2012 47.90p 48.75p 47.04p 47.90p 27536
22/10/2012 47.47p 48.75p 46.19p 47.90p 794344
19/10/2012 47.04p 47.90p 46.02p 47.04p 51945
18/10/2012 47.04p 47.73p 44.48p 47.04p 118033
17/10/2012 46.61p 47.90p 45.33p 47.04p 39708
16/10/2012 46.61p 47.90p 46.49p 47.04p 10061
15/10/2012 45.76p 48.32p 44.48p 46.61p 34171
12/10/2012 47.04p 47.04p 44.48p 45.76p 50260
11/10/2012 47.90p 47.90p 45.33p 47.04p 5312
10/10/2012 48.32p 48.32p 46.19p 47.90p 17232
09/10/2012 48.75p 48.75p 47.04p 48.32p 22469
08/10/2012 50.04p 51.32p 47.04p 48.75p 32724
05/10/2012 49.18p 52.17p 47.90p 50.04p 101734
04/10/2012 48.32p 51.22p 47.56p 49.18p 22674
03/10/2012 44.05p 49.61p 44.05p 48.32p 85168
02/10/2012 43.19p 44.82p 41.91p 44.05p 222945
01/10/2012 47.04p 47.04p 41.05p 43.19p 230145
28/09/2012 48.75p 48.75p 46.19p 47.04p 70910
27/09/2012 47.04p 50.46p 47.04p 48.75p 179906
26/09/2012 47.90p 48.15p 45.74p 47.04p 225577
25/09/2012 51.75p 51.75p 47.04p 47.90p 118361
24/09/2012 53.46p 53.46p 47.04p 51.75p 386528
21/09/2012 54.31p 55.38p 53.03p 53.46p 106282
20/09/2012 54.31p 55.60p 53.03p 54.31p 27741
19/09/2012 54.31p 55.31p 53.03p 54.31p 27181
18/09/2012 53.46p 55.11p 52.26p 54.31p 34960
17/09/2012 52.60p 54.74p 52.19p 53.46p 44653
14/09/2012 50.89p 55.08p 50.75p 52.60p 233050
13/09/2012 70.56p 70.56p 50.46p 50.89p 254750
12/09/2012 70.56p 70.56p 69.28p 70.56p 28915
11/09/2012 70.56p 70.82p 69.71p 70.56p 10684
10/09/2012 70.56p 70.85p 69.28p 70.56p 9943
07/09/2012 70.56p 71.16p 69.28p 70.56p 12627
06/09/2012 70.56p 70.85p 69.31p 70.56p 7950
05/09/2012 69.71p 70.56p 69.28p 70.56p 13212
04/09/2012 70.14p 70.41p 69.28p 69.71p 26497
03/09/2012 71.85p 71.85p 69.31p 70.14p 54599
31/08/2012 72.27p 72.27p 70.99p 71.85p 25550
30/08/2012 72.70p 73.04p 70.99p 72.27p 44308
29/08/2012 73.98p 73.98p 72.49p 73.98p 12494
28/08/2012 73.98p 73.98p 72.49p 73.98p 29
24/08/2012 73.98p 73.98p 71.85p 73.98p 10319
23/08/2012 73.98p 76.12p 72.49p 73.98p 7823
22/08/2012 73.98p 76.12p 72.44p 73.98p 16917
21/08/2012 71.85p 74.84p 71.85p 73.98p 17742
20/08/2012 71.85p 73.56p 71.85p 71.85p 14030
17/08/2012 70.99p 71.85p 70.65p 71.85p 29766
16/08/2012 71.85p 71.85p 70.48p 71.85p 9704
15/08/2012 71.85p 73.56p 71.85p 71.85p 30816
14/08/2012 71.42p 72.87p 70.14p 71.85p 49850
13/08/2012 71.42p 71.42p 70.78p 71.42p 4583
10/08/2012 70.99p 71.42p 70.35p 71.42p 0
09/08/2012 70.99p 71.42p 70.35p 71.42p 54659
08/08/2012 71.42p 73.47p 70.19p 71.42p 9419
07/08/2012 72.27p 73.47p 70.78p 72.27p 33913
06/08/2012 71.85p 73.13p 70.99p 72.27p 0
03/08/2012 73.13p 73.13p 70.99p 73.13p 20685
02/08/2012 73.56p 73.56p 73.13p 73.13p 10055
01/08/2012 70.99p 73.13p 70.49p 73.13p 61165
31/07/2012 73.98p 73.98p 69.31p 71.42p 88695
30/07/2012 73.98p 73.98p 73.56p 73.98p 807
27/07/2012 74.41p 74.41p 72.70p 73.98p 10430
26/07/2012 76.98p 76.98p 73.56p 74.41p 27998
25/07/2012 76.98p 76.98p 75.37p 76.98p 2741
24/07/2012 78.26p 78.26p 76.98p 76.98p 2210
23/07/2012 77.83p 78.26p 75.27p 78.26p 40632
20/07/2012 78.69p 79.54p 77.05p 78.69p 8407
19/07/2012 77.83p 80.40p 76.98p 78.69p 53365
18/07/2012 76.98p 76.98p 74.41p 76.55p 994
17/07/2012 76.98p 76.98p 75.27p 76.98p 2292
16/07/2012 77.83p 77.83p 72.79p 76.98p 19430
13/07/2012 77.83p 78.11p 76.99p 77.83p 7217
12/07/2012 77.83p 78.29p 77.62p 77.83p 16652
11/07/2012 77.83p 77.83p 76.98p 77.83p 8301
10/07/2012 77.83p 77.83p 76.98p 77.83p 263
09/07/2012 81.68p 81.68p 76.98p 77.83p 109045
06/07/2012 80.40p 81.68p 80.40p 81.68p 9931
05/07/2012 80.40p 81.25p 80.40p 80.40p 39462
04/07/2012 78.69p 83.82p 78.69p 80.40p 102017
03/07/2012 75.69p 81.25p 75.35p 78.69p 53022
02/07/2012 71.85p 76.98p 71.85p 75.69p 39959
29/06/2012 71.85p 72.40p 70.99p 71.85p 18123
28/06/2012 72.27p 73.56p 70.99p 71.85p 12503
27/06/2012 71.42p 74.41p 71.42p 72.27p 45667
26/06/2012 70.56p 71.85p 69.71p 71.42p 60882
25/06/2012 70.56p 71.67p 68.47p 70.56p 6664
22/06/2012 70.56p 72.70p 68.42p 70.56p 11575
21/06/2012 70.56p 70.99p 69.28p 70.56p 1761
20/06/2012 70.56p 70.56p 69.28p 70.56p 10525
19/06/2012 71.42p 72.70p 70.56p 70.56p 30346
18/06/2012 70.78p 74.38p 70.14p 71.42p 38724
15/06/2012 69.49p 72.36p 69.49p 70.78p 122120
14/06/2012 69.71p 70.61p 68.42p 69.49p 106301
13/06/2012 69.28p 69.28p 68.42p 69.28p 7270
12/06/2012 69.28p 69.62p 68.44p 69.28p 0
11/06/2012 69.28p 69.62p 68.44p 69.28p 16156
08/06/2012 68.85p 70.47p 68.42p 69.28p 421902
07/06/2012 68.85p 70.14p 68.51p 69.28p 58021
06/06/2012 68.85p 69.28p 68.85p 68.85p 5706
01/06/2012 69.71p 69.71p 67.57p 68.85p 12975
31/05/2012 70.14p 70.14p 69.71p 69.71p 1402

*Close Price adjusted for both dividends and splits