Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
Redt Energy (RED) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/10/2010 | 15.31p | 16.04p | 14.83p | 15.56p | 64870 |
| 05/10/2010 | 15.80p | 15.80p | 15.07p | 15.56p | 41270 |
| 04/10/2010 | 16.28p | 16.28p | 15.31p | 15.80p | 0 |
| 01/10/2010 | 17.26p | 17.26p | 15.07p | 16.28p | 20572 |
| 30/09/2010 | 17.50p | 17.50p | 16.53p | 17.26p | 34699 |
| 29/09/2010 | 17.50p | 17.50p | 16.53p | 17.50p | 174858 |
| 28/09/2010 | 17.50p | 17.84p | 16.53p | 17.50p | 113871 |
| 27/09/2010 | 18.96p | 20.41p | 16.19p | 17.50p | 36636640 |
| 24/09/2010 | 13.85p | 14.57p | 13.85p | 14.10p | 13991 |
| 23/09/2010 | 13.61p | 14.10p | 13.61p | 13.85p | 8229 |
| 22/09/2010 | 13.61p | 13.61p | 13.61p | 13.61p | 0 |
| 21/09/2010 | 13.61p | 14.10p | 12.64p | 13.61p | 58187 |
| 20/09/2010 | 13.85p | 13.85p | 13.61p | 13.61p | 0 |
| 17/09/2010 | 14.83p | 14.83p | 13.85p | 13.85p | 32580 |
| 16/09/2010 | 14.83p | 14.83p | 14.11p | 14.83p | 4836 |
| 15/09/2010 | 15.07p | 15.07p | 14.11p | 14.83p | 17904 |
| 14/09/2010 | 15.07p | 15.07p | 15.07p | 15.07p | 0 |
| 13/09/2010 | 15.07p | 15.07p | 14.12p | 15.07p | 32748 |
| 10/09/2010 | 14.10p | 15.07p | 14.10p | 15.07p | 28800 |
| 09/09/2010 | 13.61p | 14.10p | 13.61p | 14.10p | 5143 |
| 08/09/2010 | 13.37p | 13.61p | 13.37p | 13.61p | 0 |
| 07/09/2010 | 13.61p | 13.61p | 13.30p | 13.37p | 102858 |
| 06/09/2010 | 13.61p | 13.61p | 13.61p | 13.61p | 0 |
| 03/09/2010 | 13.61p | 13.61p | 13.61p | 13.61p | 0 |
| 02/09/2010 | 14.10p | 14.10p | 13.61p | 13.61p | 0 |
| 01/09/2010 | 14.58p | 14.58p | 13.63p | 14.10p | 15625 |
| 31/08/2010 | 14.58p | 14.58p | 14.58p | 14.58p | 0 |
| 27/08/2010 | 14.58p | 14.58p | 13.60p | 14.58p | 164780 |
| 26/08/2010 | 14.10p | 14.58p | 14.10p | 14.58p | 0 |
| 25/08/2010 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 24/08/2010 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 23/08/2010 | 14.10p | 14.10p | 14.10p | 14.10p | 0 |
| 20/08/2010 | 14.58p | 14.58p | 14.10p | 14.10p | 0 |
| 19/08/2010 | 14.83p | 14.83p | 14.58p | 14.58p | 0 |
| 18/08/2010 | 15.07p | 15.07p | 14.83p | 14.83p | 0 |
| 17/08/2010 | 15.31p | 15.31p | 14.60p | 15.07p | 1029 |
| 16/08/2010 | 14.83p | 15.31p | 14.58p | 15.31p | 6417 |
| 13/08/2010 | 14.83p | 14.83p | 14.59p | 14.83p | 1047 |
| 12/08/2010 | 14.83p | 14.83p | 14.83p | 14.83p | 0 |
| 11/08/2010 | 14.83p | 14.83p | 14.83p | 14.83p | 0 |
| 10/08/2010 | 14.83p | 14.83p | 14.83p | 14.83p | 0 |
| 09/08/2010 | 14.83p | 14.83p | 14.59p | 14.83p | 4114 |
| 06/08/2010 | 14.58p | 14.83p | 14.58p | 14.83p | 0 |
| 05/08/2010 | 14.58p | 14.83p | 14.58p | 14.58p | 20572 |
| 04/08/2010 | 14.83p | 14.83p | 14.19p | 14.58p | 134735 |
| 03/08/2010 | 14.83p | 15.00p | 14.83p | 14.83p | 25714 |
| 02/08/2010 | 14.83p | 15.02p | 14.58p | 14.83p | 720004 |
| 30/07/2010 | 14.83p | 14.83p | 14.58p | 14.83p | 393431 |
| 29/07/2010 | 14.58p | 14.83p | 14.39p | 14.83p | 228150 |
| 28/07/2010 | 14.58p | 14.58p | 14.10p | 14.58p | 35346 |
| 27/07/2010 | 14.58p | 14.58p | 14.39p | 14.58p | 8229 |
| 26/07/2010 | 14.58p | 14.58p | 14.39p | 14.58p | 848 |
| 23/07/2010 | 14.58p | 14.58p | 14.39p | 14.58p | 41232 |
| 22/07/2010 | 14.58p | 14.58p | 14.39p | 14.58p | 23146 |
| 21/07/2010 | 14.58p | 14.58p | 14.58p | 14.58p | 0 |
| 20/07/2010 | 14.58p | 15.07p | 14.58p | 14.58p | 257144 |
| 19/07/2010 | 14.58p | 14.58p | 14.58p | 14.58p | 0 |
| 16/07/2010 | 14.58p | 14.58p | 14.24p | 14.58p | 159429 |
| 15/07/2010 | 15.31p | 15.56p | 14.29p | 14.58p | 71431 |
| 14/07/2010 | 16.53p | 16.77p | 16.04p | 16.53p | 101829 |
| 13/07/2010 | 17.01p | 17.01p | 16.09p | 16.53p | 1193 |
| 12/07/2010 | 17.01p | 17.69p | 16.04p | 17.01p | 1722 |
| 09/07/2010 | 17.01p | 17.01p | 17.01p | 17.01p | 0 |
| 08/07/2010 | 17.01p | 17.01p | 16.33p | 17.01p | 30857 |
| 07/07/2010 | 17.26p | 17.26p | 16.38p | 17.01p | 108001 |
| 06/07/2010 | 17.01p | 17.50p | 16.53p | 17.26p | 102858 |
| 05/07/2010 | 17.01p | 17.99p | 16.16p | 17.01p | 89612 |
| 02/07/2010 | 17.01p | 17.01p | 16.53p | 17.01p | 2057 |
| 01/07/2010 | 17.50p | 17.50p | 16.53p | 17.01p | 198515 |
| 30/06/2010 | 17.50p | 18.08p | 17.50p | 17.50p | 10286 |
| 29/06/2010 | 17.01p | 17.50p | 17.01p | 17.50p | 109471 |
| 28/06/2010 | 15.80p | 16.53p | 15.68p | 16.53p | 88023 |
| 25/06/2010 | 15.80p | 16.04p | 15.80p | 15.80p | 14400 |
| 24/06/2010 | 15.80p | 16.04p | 15.60p | 15.80p | 5302 |
| 23/06/2010 | 15.80p | 16.04p | 15.56p | 15.80p | 14825 |
| 22/06/2010 | 16.28p | 16.28p | 15.56p | 15.80p | 19475 |
| 21/06/2010 | 16.53p | 16.72p | 15.85p | 16.28p | 102062 |
| 18/06/2010 | 16.53p | 16.53p | 16.53p | 16.53p | 0 |
| 17/06/2010 | 16.53p | 16.53p | 15.85p | 16.53p | 66858 |
| 16/06/2010 | 16.53p | 16.53p | 16.53p | 16.53p | 0 |
| 15/06/2010 | 16.53p | 16.53p | 16.04p | 16.53p | 66858 |
| 14/06/2010 | 16.53p | 16.53p | 16.14p | 16.53p | 164572 |
| 11/06/2010 | 16.53p | 17.48p | 16.14p | 16.53p | 16457 |
| 10/06/2010 | 17.01p | 17.48p | 16.53p | 16.53p | 444860 |
| 09/06/2010 | 16.77p | 17.06p | 16.77p | 17.01p | 5143 |
| 08/06/2010 | 17.01p | 17.01p | 16.06p | 16.77p | 39988 |
| 07/06/2010 | 17.50p | 17.99p | 17.01p | 17.01p | 93876 |
| 04/06/2010 | 17.74p | 18.47p | 17.01p | 17.50p | 88640 |
| 03/06/2010 | 16.04p | 18.45p | 16.04p | 17.74p | 523482 |
| 02/06/2010 | 14.34p | 17.99p | 14.34p | 16.04p | 898138 |
| 01/06/2010 | 14.34p | 14.34p | 14.34p | 14.34p | 0 |
| 28/05/2010 | 14.34p | 14.34p | 13.74p | 14.34p | 95039 |
| 27/05/2010 | 14.34p | 14.34p | 13.74p | 14.34p | 5853 |
| 26/05/2010 | 14.34p | 14.34p | 13.74p | 14.34p | 6051 |
| 25/05/2010 | 14.34p | 14.34p | 13.72p | 14.34p | 153669 |
| 24/05/2010 | 14.34p | 14.34p | 14.34p | 14.34p | 0 |
| 21/05/2010 | 14.34p | 14.34p | 14.34p | 14.34p | 7200 |
| 20/05/2010 | 14.34p | 14.34p | 14.34p | 14.34p | 47460 |
| 19/05/2010 | 14.34p | 14.34p | 13.71p | 14.34p | 239054 |
| 18/05/2010 | 14.58p | 14.92p | 13.61p | 14.34p | 156008 |
| 17/05/2010 | 13.61p | 15.07p | 13.61p | 14.58p | 583048 |
| 14/05/2010 | 13.61p | 13.85p | 13.37p | 13.85p | 61715 |
| 13/05/2010 | 13.61p | 14.10p | 13.42p | 13.61p | 309602 |
| 12/05/2010 | 13.37p | 13.95p | 13.37p | 13.61p | 12337 |
| 11/05/2010 | 13.85p | 13.85p | 12.76p | 13.37p | 282924 |
| 10/05/2010 | 13.37p | 13.85p | 12.27p | 13.85p | 60172 |
| 07/05/2010 | 13.12p | 14.10p | 12.15p | 13.37p | 139416 |
| 06/05/2010 | 14.10p | 14.10p | 13.12p | 13.37p | 200573 |
| 05/05/2010 | 14.58p | 14.58p | 13.61p | 14.10p | 275279 |
| 04/05/2010 | 15.56p | 15.94p | 14.68p | 14.83p | 110844 |
| 30/04/2010 | 15.56p | 15.94p | 14.60p | 15.56p | 150160 |
| 29/04/2010 | 15.80p | 17.01p | 14.58p | 15.56p | 157734 |
| 28/04/2010 | 15.80p | 17.01p | 15.07p | 15.80p | 1317325 |
| 27/04/2010 | 14.83p | 15.19p | 14.39p | 14.83p | 181107 |
| 26/04/2010 | 14.10p | 15.19p | 13.61p | 14.83p | 571134 |
| 23/04/2010 | 13.61p | 14.97p | 13.61p | 14.10p | 250748 |
| 22/04/2010 | 13.61p | 14.00p | 13.25p | 13.61p | 44529 |
| 21/04/2010 | 13.61p | 13.61p | 13.12p | 13.61p | 420777 |
| 20/04/2010 | 13.61p | 13.61p | 13.17p | 13.61p | 182507 |
| 19/04/2010 | 14.10p | 14.10p | 13.61p | 13.61p | 648151 |
| 16/04/2010 | 14.34p | 14.34p | 12.88p | 13.61p | 416069 |
| 15/04/2010 | 13.85p | 16.77p | 13.12p | 14.34p | 2645402 |
| 14/04/2010 | 12.40p | 14.34p | 12.15p | 13.85p | 3288650 |
| 13/04/2010 | 11.67p | 12.64p | 11.55p | 12.40p | 272363 |
| 12/04/2010 | 12.88p | 12.88p | 9.72p | 11.67p | 178206 |
| 09/04/2010 | 13.12p | 13.12p | 12.37p | 12.88p | 90755 |
| 08/04/2010 | 13.12p | 13.12p | 12.64p | 13.12p | 104812 |
| 07/04/2010 | 13.12p | 13.12p | 12.69p | 13.12p | 26018 |
| 06/04/2010 | 13.12p | 13.12p | 12.74p | 13.12p | 69566 |
| 01/04/2010 | 13.12p | 13.12p | 11.67p | 13.12p | 72936 |
| 31/03/2010 | 13.61p | 13.61p | 12.64p | 13.12p | 80284 |
| 30/03/2010 | 13.85p | 13.85p | 13.61p | 13.61p | 52881 |
| 29/03/2010 | 13.85p | 13.85p | 13.61p | 13.85p | 16629 |
| 26/03/2010 | 13.85p | 13.85p | 13.61p | 13.85p | 282859 |
| 25/03/2010 | 13.85p | 13.85p | 13.62p | 13.85p | 8010 |
| 24/03/2010 | 13.85p | 13.85p | 13.73p | 13.85p | 56111 |
| 23/03/2010 | 13.85p | 13.85p | 13.62p | 13.85p | 402287 |
| 22/03/2010 | 13.85p | 13.85p | 13.73p | 13.85p | 41214 |
| 19/03/2010 | 13.85p | 13.85p | 13.61p | 13.85p | 10800 |
| 18/03/2010 | 13.85p | 13.85p | 13.80p | 13.85p | 15429 |
| 17/03/2010 | 13.85p | 13.85p | 13.62p | 13.85p | 1112 |
| 16/03/2010 | 13.85p | 13.85p | 13.61p | 13.85p | 57151 |
| 15/03/2010 | 13.61p | 13.85p | 13.61p | 13.85p | 112175 |
| 12/03/2010 | 14.10p | 14.10p | 13.12p | 13.61p | 95783 |
| 11/03/2010 | 14.34p | 14.58p | 14.10p | 14.10p | 69345 |
| 10/03/2010 | 14.34p | 14.34p | 14.27p | 14.34p | 17199 |
| 09/03/2010 | 14.34p | 14.34p | 13.85p | 14.34p | 30857 |
| 08/03/2010 | 14.34p | 14.34p | 13.61p | 14.34p | 52586 |
| 05/03/2010 | 14.34p | 14.34p | 13.37p | 14.34p | 617146 |
| 04/03/2010 | 14.10p | 14.56p | 13.61p | 14.34p | 78351 |
| 03/03/2010 | 14.10p | 14.58p | 14.10p | 14.10p | 162515 |
| 02/03/2010 | 14.34p | 14.58p | 13.63p | 14.10p | 315504 |
| 01/03/2010 | 14.34p | 14.34p | 13.66p | 14.34p | 54000 |
| 26/02/2010 | 14.58p | 14.58p | 13.63p | 14.34p | 107952 |
| 25/02/2010 | 14.58p | 15.56p | 14.10p | 14.58p | 73029 |
| 24/02/2010 | 14.58p | 14.58p | 14.58p | 14.58p | 21600 |
| 23/02/2010 | 15.07p | 15.07p | 14.10p | 14.58p | 51429 |
| 22/02/2010 | 15.56p | 15.56p | 14.23p | 15.07p | 53486 |
| 19/02/2010 | 15.80p | 15.92p | 15.07p | 15.56p | 124896 |
| 18/02/2010 | 15.80p | 15.80p | 15.17p | 15.80p | 22056 |
| 17/02/2010 | 15.80p | 16.53p | 15.07p | 15.80p | 15792 |
| 16/02/2010 | 15.07p | 16.53p | 15.07p | 15.80p | 367832 |
| 15/02/2010 | 15.07p | 15.43p | 14.23p | 15.07p | 104660 |
| 12/02/2010 | 14.34p | 15.56p | 14.34p | 15.07p | 259201 |
| 11/02/2010 | 14.34p | 15.07p | 13.61p | 14.34p | 775547 |
| 10/02/2010 | 14.34p | 14.78p | 14.34p | 14.34p | 5143 |
| 09/02/2010 | 14.58p | 14.78p | 13.61p | 14.34p | 2674 |
| 08/02/2010 | 14.10p | 14.58p | 14.10p | 14.58p | 277 |
| 05/02/2010 | 15.07p | 15.07p | 13.12p | 14.10p | 187678 |
| 04/02/2010 | 15.56p | 15.94p | 14.34p | 15.07p | 122212 |
| 03/02/2010 | 15.56p | 16.28p | 14.58p | 15.56p | 153008 |
| 02/02/2010 | 15.56p | 15.94p | 14.58p | 15.56p | 32967 |
| 01/02/2010 | 15.56p | 15.94p | 15.56p | 15.56p | 6271 |
| 29/01/2010 | 15.07p | 15.56p | 15.07p | 15.56p | 85605 |
| 28/01/2010 | 15.56p | 16.00p | 14.10p | 15.07p | 96484 |
| 27/01/2010 | 16.04p | 16.04p | 14.58p | 15.56p | 24322 |
| 26/01/2010 | 16.53p | 16.72p | 15.56p | 16.04p | 38117 |
| 25/01/2010 | 16.77p | 16.77p | 16.53p | 16.53p | 11959 |
| 22/01/2010 | 17.01p | 17.01p | 16.58p | 16.77p | 12343 |
| 21/01/2010 | 17.99p | 17.99p | 17.01p | 17.01p | 0 |
| 20/01/2010 | 17.74p | 18.47p | 17.01p | 17.99p | 134964 |
| 19/01/2010 | 16.77p | 18.44p | 16.77p | 17.74p | 823446 |
| 18/01/2010 | 15.56p | 16.96p | 15.31p | 16.77p | 1829392 |
| 15/01/2010 | 14.10p | 14.58p | 13.61p | 14.58p | 5460 |
| 14/01/2010 | 14.58p | 15.07p | 13.61p | 14.10p | 587346 |
| 13/01/2010 | 15.07p | 15.07p | 14.34p | 14.58p | 26743 |
| 12/01/2010 | 16.04p | 16.04p | 13.61p | 15.07p | 27257 |
| 11/01/2010 | 16.04p | 16.04p | 14.58p | 16.04p | 29829 |
| 08/01/2010 | 16.04p | 16.04p | 14.58p | 16.04p | 18308 |
| 07/01/2010 | 16.04p | 16.41p | 14.58p | 16.04p | 119296 |
| 06/01/2010 | 17.01p | 17.01p | 14.58p | 16.04p | 523758 |
| 05/01/2010 | 18.47p | 18.47p | 15.56p | 17.01p | 136045 |
| 04/01/2010 | 17.99p | 18.47p | 17.50p | 18.47p | 7509 |
| 31/12/2009 | 19.44p | 19.44p | 17.99p | 17.99p | 0 |
| 30/12/2009 | 20.42p | 20.42p | 18.47p | 19.44p | 25905 |
| 29/12/2009 | 20.42p | 21.39p | 19.44p | 20.42p | 78886 |
| 24/12/2009 | 20.42p | 20.42p | 20.42p | 20.42p | 0 |
| 23/12/2009 | 20.42p | 20.61p | 19.54p | 20.42p | 46286 |
| 22/12/2009 | 19.93p | 19.93p | 18.50p | 19.93p | 7086 |
| 21/12/2009 | 20.17p | 20.17p | 18.96p | 19.93p | 15975 |
*Close Price adjusted for both dividends and splits