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 |
|---|---|---|---|---|---|
| 06/09/2018 | 8.00p | 8.20p | 7.95p | 8.10p | 387297 |
| 05/09/2018 | 8.25p | 8.30p | 7.75p | 8.00p | 995126 |
| 04/09/2018 | 8.75p | 8.96p | 8.12p | 8.25p | 1199510 |
| 03/09/2018 | 8.35p | 9.00p | 8.26p | 8.75p | 2078329 |
| 31/08/2018 | 8.49p | 8.50p | 8.13p | 8.35p | 1545196 |
| 30/08/2018 | 8.75p | 8.75p | 8.35p | 8.49p | 1044952 |
| 29/08/2018 | 9.15p | 9.30p | 8.54p | 8.75p | 1455352 |
| 28/08/2018 | 9.98p | 10.20p | 8.66p | 9.20p | 5716167 |
| 24/08/2018 | 9.00p | 10.13p | 8.93p | 9.98p | 4457854 |
| 23/08/2018 | 8.25p | 9.28p | 8.15p | 9.00p | 4197427 |
| 22/08/2018 | 7.50p | 8.70p | 7.33p | 8.25p | 4524121 |
| 21/08/2018 | 7.45p | 7.84p | 7.31p | 7.50p | 1505622 |
| 20/08/2018 | 7.22p | 7.90p | 7.00p | 7.45p | 4375803 |
| 17/08/2018 | 6.75p | 7.00p | 6.50p | 6.75p | 384472 |
| 16/08/2018 | 6.60p | 7.00p | 6.55p | 6.75p | 139985 |
| 15/08/2018 | 6.85p | 6.85p | 6.50p | 6.60p | 702656 |
| 14/08/2018 | 6.85p | 6.92p | 6.71p | 6.85p | 200077 |
| 13/08/2018 | 7.00p | 7.00p | 6.70p | 6.70p | 824304 |
| 10/08/2018 | 7.00p | 7.09p | 6.85p | 7.00p | 188778 |
| 09/08/2018 | 7.00p | 7.10p | 6.86p | 7.00p | 336163 |
| 08/08/2018 | 7.00p | 7.20p | 6.80p | 7.00p | 827293 |
| 07/08/2018 | 7.00p | 7.10p | 6.70p | 7.00p | 1449833 |
| 06/08/2018 | 7.00p | 7.40p | 6.84p | 7.00p | 1191983 |
| 03/08/2018 | 7.00p | 7.24p | 6.80p | 7.00p | 1201920 |
| 02/08/2018 | 7.00p | 7.40p | 6.99p | 7.00p | 1963018 |
| 01/08/2018 | 7.30p | 7.30p | 6.70p | 7.00p | 2985875 |
| 31/07/2018 | 7.65p | 7.71p | 7.05p | 7.30p | 2578044 |
| 30/07/2018 | 7.60p | 8.70p | 7.58p | 7.65p | 7215743 |
| 27/07/2018 | 6.52p | 7.80p | 6.30p | 7.60p | 11986508 |
| 26/07/2018 | 5.30p | 6.95p | 5.30p | 6.48p | 16079141 |
| 25/07/2018 | 4.87p | 4.95p | 4.76p | 4.87p | 94316 |
| 24/07/2018 | 5.00p | 5.00p | 4.81p | 4.87p | 215632 |
| 23/07/2018 | 4.90p | 5.19p | 4.86p | 5.00p | 1131578 |
| 20/07/2018 | 4.68p | 4.90p | 4.62p | 4.90p | 822453 |
| 19/07/2018 | 4.68p | 4.71p | 4.60p | 4.65p | 808279 |
| 18/07/2018 | 4.70p | 4.77p | 4.50p | 4.68p | 799929 |
| 17/07/2018 | 4.80p | 4.81p | 4.61p | 4.70p | 978138 |
| 16/07/2018 | 4.90p | 4.90p | 4.72p | 4.80p | 655190 |
| 13/07/2018 | 4.90p | 4.90p | 4.80p | 4.90p | 1473318 |
| 12/07/2018 | 4.90p | 4.92p | 4.83p | 4.90p | 788354 |
| 11/07/2018 | 4.90p | 4.93p | 4.80p | 4.90p | 887008 |
| 10/07/2018 | 5.05p | 5.10p | 4.80p | 4.90p | 725616 |
| 09/07/2018 | 5.10p | 5.15p | 5.00p | 5.05p | 1057770 |
| 06/07/2018 | 5.10p | 5.20p | 5.00p | 5.10p | 1161294 |
| 05/07/2018 | 5.35p | 5.40p | 5.05p | 5.10p | 1148891 |
| 04/07/2018 | 5.40p | 5.50p | 5.25p | 5.35p | 434338 |
| 03/07/2018 | 5.60p | 5.65p | 5.40p | 5.40p | 388712 |
| 02/07/2018 | 5.68p | 5.75p | 5.50p | 5.60p | 611486 |
| 29/06/2018 | 5.73p | 5.79p | 5.63p | 5.73p | 511427 |
| 28/06/2018 | 5.65p | 5.80p | 5.62p | 5.73p | 699576 |
| 27/06/2018 | 5.65p | 5.76p | 5.50p | 5.65p | 812746 |
| 26/06/2018 | 5.80p | 5.80p | 5.54p | 5.65p | 488000 |
| 25/06/2018 | 5.85p | 5.90p | 5.70p | 5.80p | 245299 |
| 22/06/2018 | 5.85p | 5.92p | 5.71p | 5.85p | 693420 |
| 21/06/2018 | 5.90p | 6.10p | 5.70p | 5.85p | 771291 |
| 20/06/2018 | 5.75p | 6.49p | 5.75p | 5.90p | 3531849 |
| 19/06/2018 | 5.75p | 5.80p | 5.50p | 5.58p | 1067958 |
| 18/06/2018 | 6.10p | 6.15p | 5.58p | 5.75p | 1118250 |
| 15/06/2018 | 6.05p | 6.15p | 5.95p | 6.10p | 475575 |
| 14/06/2018 | 5.90p | 6.15p | 5.82p | 6.05p | 636634 |
| 13/06/2018 | 5.25p | 6.00p | 5.23p | 5.90p | 1655882 |
| 12/06/2018 | 5.50p | 5.50p | 5.15p | 5.25p | 4509155 |
| 11/06/2018 | 5.85p | 5.90p | 5.60p | 5.60p | 643790 |
| 08/06/2018 | 5.87p | 5.89p | 5.80p | 5.85p | 1711601 |
| 07/06/2018 | 5.92p | 6.00p | 5.84p | 5.84p | 990274 |
| 06/06/2018 | 6.10p | 6.10p | 5.84p | 5.90p | 2017772 |
| 05/06/2018 | 6.10p | 6.10p | 6.00p | 6.10p | 342720 |
| 04/06/2018 | 6.10p | 6.14p | 6.00p | 6.10p | 435639 |
| 01/06/2018 | 6.17p | 6.17p | 6.00p | 6.10p | 969685 |
| 31/05/2018 | 6.20p | 6.26p | 6.10p | 6.17p | 672964 |
| 30/05/2018 | 6.35p | 6.40p | 6.13p | 6.20p | 2044015 |
| 29/05/2018 | 6.45p | 6.60p | 6.25p | 6.35p | 942709 |
| 25/05/2018 | 6.60p | 6.60p | 6.08p | 6.45p | 2816048 |
| 24/05/2018 | 6.90p | 6.90p | 6.55p | 6.60p | 1413659 |
| 23/05/2018 | 7.00p | 7.00p | 6.70p | 6.90p | 892389 |
| 22/05/2018 | 7.00p | 7.20p | 6.80p | 7.00p | 2134383 |
| 21/05/2018 | 7.05p | 7.05p | 6.68p | 7.00p | 2990372 |
| 18/05/2018 | 7.05p | 7.25p | 6.87p | 7.05p | 564745 |
| 17/05/2018 | 7.52p | 7.52p | 6.80p | 7.05p | 1563157 |
| 16/05/2018 | 7.57p | 7.68p | 7.30p | 7.50p | 1316948 |
| 15/05/2018 | 7.52p | 7.72p | 7.35p | 7.52p | 602266 |
| 14/05/2018 | 7.25p | 7.70p | 7.10p | 7.30p | 1932338 |
| 11/05/2018 | 7.25p | 7.50p | 7.13p | 7.25p | 1176619 |
| 10/05/2018 | 7.15p | 7.43p | 7.11p | 7.25p | 939973 |
| 09/05/2018 | 7.05p | 7.30p | 7.05p | 7.15p | 466427 |
| 08/05/2018 | 7.15p | 7.25p | 6.91p | 7.05p | 932557 |
| 04/05/2018 | 6.85p | 7.52p | 6.85p | 7.15p | 3346235 |
| 03/05/2018 | 6.60p | 7.00p | 6.60p | 6.85p | 2301215 |
| 02/05/2018 | 6.90p | 6.90p | 6.50p | 6.60p | 1219287 |
| 01/05/2018 | 6.80p | 7.00p | 6.78p | 6.90p | 1351110 |
| 30/04/2018 | 6.45p | 7.06p | 6.45p | 7.05p | 2765582 |
| 27/04/2018 | 6.45p | 6.60p | 6.45p | 6.45p | 2261027 |
| 26/04/2018 | 6.25p | 6.60p | 6.25p | 6.45p | 2027335 |
| 25/04/2018 | 6.15p | 6.30p | 6.00p | 6.25p | 1171634 |
| 24/04/2018 | 6.15p | 6.21p | 6.00p | 6.15p | 1099367 |
| 23/04/2018 | 6.15p | 6.26p | 6.00p | 6.15p | 1765553 |
| 20/04/2018 | 6.00p | 6.30p | 6.00p | 6.15p | 623950 |
| 19/04/2018 | 6.02p | 6.02p | 5.92p | 6.00p | 664364 |
| 18/04/2018 | 6.00p | 6.15p | 5.83p | 6.02p | 1017701 |
| 17/04/2018 | 6.10p | 6.18p | 5.83p | 6.00p | 1640837 |
| 16/04/2018 | 6.25p | 6.46p | 6.00p | 6.20p | 1682994 |
| 13/04/2018 | 6.60p | 6.60p | 5.90p | 6.25p | 9920576 |
| 12/04/2018 | 6.35p | 6.85p | 6.20p | 6.60p | 1230300 |
| 11/04/2018 | 6.25p | 6.50p | 6.25p | 6.35p | 445587 |
| 10/04/2018 | 6.25p | 6.50p | 6.25p | 6.50p | 478815 |
| 09/04/2018 | 6.15p | 6.49p | 6.00p | 6.25p | 707678 |
| 06/04/2018 | 5.90p | 6.30p | 5.85p | 6.15p | 802698 |
| 05/04/2018 | 5.90p | 6.00p | 5.80p | 5.90p | 309930 |
| 04/04/2018 | 6.00p | 6.17p | 5.87p | 5.90p | 856558 |
| 03/04/2018 | 6.00p | 6.20p | 5.82p | 6.00p | 1023616 |
| 29/03/2018 | 6.25p | 6.25p | 5.86p | 6.00p | 952946 |
| 28/03/2018 | 6.30p | 6.30p | 6.10p | 6.25p | 200229 |
| 27/03/2018 | 6.30p | 6.36p | 6.10p | 6.30p | 1059798 |
| 26/03/2018 | 6.40p | 6.50p | 6.05p | 6.30p | 836743 |
| 23/03/2018 | 6.40p | 6.40p | 6.30p | 6.40p | 181626 |
| 22/03/2018 | 6.80p | 6.80p | 6.30p | 6.40p | 442683 |
| 21/03/2018 | 6.65p | 6.90p | 6.60p | 6.80p | 1083784 |
| 20/03/2018 | 6.65p | 7.50p | 6.56p | 6.65p | 2987715 |
| 19/03/2018 | 5.90p | 6.63p | 5.90p | 6.45p | 1957876 |
| 16/03/2018 | 6.40p | 6.40p | 5.80p | 5.90p | 1411859 |
| 15/03/2018 | 6.65p | 6.65p | 6.30p | 6.40p | 692391 |
| 14/03/2018 | 6.65p | 6.74p | 6.50p | 6.65p | 618232 |
| 13/03/2018 | 6.65p | 6.78p | 6.50p | 6.60p | 697225 |
| 12/03/2018 | 6.65p | 6.80p | 6.50p | 6.50p | 165720 |
| 09/03/2018 | 6.60p | 6.65p | 6.50p | 6.65p | 179026 |
| 08/03/2018 | 6.87p | 7.00p | 6.50p | 6.60p | 1854029 |
| 07/03/2018 | 7.15p | 7.15p | 6.80p | 6.87p | 300054 |
| 06/03/2018 | 7.40p | 7.50p | 7.00p | 7.15p | 262327 |
| 05/03/2018 | 7.50p | 7.55p | 7.30p | 7.40p | 163688 |
| 02/03/2018 | 7.40p | 7.50p | 7.30p | 7.40p | 399770 |
| 01/03/2018 | 6.90p | 7.50p | 6.90p | 7.40p | 2317799 |
| 28/02/2018 | 6.85p | 7.00p | 6.70p | 6.90p | 251328 |
| 27/02/2018 | 6.90p | 7.00p | 6.80p | 6.85p | 236421 |
| 26/02/2018 | 6.90p | 6.98p | 6.75p | 6.90p | 319580 |
| 23/02/2018 | 6.65p | 7.20p | 6.65p | 6.90p | 557880 |
| 22/02/2018 | 6.60p | 6.70p | 6.50p | 6.65p | 1162101 |
| 21/02/2018 | 6.75p | 6.90p | 6.60p | 6.60p | 630858 |
| 20/02/2018 | 7.05p | 7.05p | 6.55p | 6.75p | 585769 |
| 19/02/2018 | 7.00p | 7.07p | 6.93p | 7.05p | 417074 |
| 16/02/2018 | 7.05p | 7.05p | 6.90p | 7.05p | 559072 |
| 15/02/2018 | 7.00p | 7.10p | 6.85p | 7.05p | 281689 |
| 14/02/2018 | 6.85p | 7.00p | 6.70p | 7.00p | 779404 |
| 13/02/2018 | 6.90p | 6.99p | 6.82p | 6.85p | 754731 |
| 12/02/2018 | 6.90p | 7.05p | 6.82p | 6.90p | 817962 |
| 09/02/2018 | 6.95p | 6.99p | 6.80p | 6.80p | 703017 |
| 08/02/2018 | 7.10p | 7.12p | 6.88p | 6.95p | 1024208 |
| 07/02/2018 | 7.05p | 7.20p | 7.05p | 7.10p | 797072 |
| 06/02/2018 | 7.60p | 7.60p | 7.00p | 7.05p | 2568164 |
| 05/02/2018 | 7.75p | 7.78p | 7.22p | 7.60p | 2009067 |
| 02/02/2018 | 7.80p | 7.80p | 7.53p | 7.70p | 1307111 |
| 01/02/2018 | 7.83p | 7.89p | 7.50p | 7.80p | 749360 |
| 31/01/2018 | 8.20p | 8.20p | 7.52p | 7.78p | 1712330 |
| 30/01/2018 | 8.35p | 8.37p | 8.10p | 8.20p | 336703 |
| 29/01/2018 | 8.40p | 8.60p | 8.30p | 8.35p | 515947 |
| 26/01/2018 | 8.55p | 8.59p | 8.30p | 8.40p | 495047 |
| 25/01/2018 | 8.40p | 8.60p | 8.33p | 8.55p | 822841 |
| 24/01/2018 | 8.55p | 8.55p | 8.40p | 8.40p | 287766 |
| 23/01/2018 | 8.45p | 8.60p | 8.30p | 8.55p | 1318608 |
| 22/01/2018 | 8.50p | 8.60p | 8.36p | 8.45p | 233883 |
| 19/01/2018 | 8.80p | 8.80p | 8.34p | 8.50p | 839307 |
| 18/01/2018 | 8.95p | 8.95p | 8.80p | 8.80p | 506930 |
| 17/01/2018 | 8.95p | 9.10p | 8.83p | 8.95p | 430799 |
| 16/01/2018 | 9.30p | 9.30p | 8.83p | 8.95p | 374810 |
| 15/01/2018 | 9.35p | 9.50p | 9.12p | 9.30p | 1515917 |
| 12/01/2018 | 8.75p | 9.50p | 8.69p | 9.35p | 4320561 |
| 11/01/2018 | 8.95p | 8.95p | 8.62p | 8.75p | 996002 |
| 10/01/2018 | 9.05p | 9.15p | 8.90p | 8.95p | 976962 |
| 09/01/2018 | 8.95p | 9.08p | 8.90p | 9.05p | 1167365 |
| 08/01/2018 | 9.05p | 9.30p | 8.81p | 8.95p | 667270 |
| 05/01/2018 | 8.95p | 9.29p | 8.71p | 9.05p | 1435884 |
| 04/01/2018 | 8.25p | 8.84p | 8.25p | 8.80p | 1605354 |
| 03/01/2018 | 8.12p | 8.24p | 8.00p | 8.12p | 832465 |
| 02/01/2018 | 8.47p | 8.74p | 8.00p | 8.12p | 1082916 |
| 29/12/2017 | 8.50p | 8.52p | 8.31p | 8.50p | 258796 |
| 28/12/2017 | 8.50p | 8.70p | 8.38p | 8.50p | 283754 |
| 27/12/2017 | 8.50p | 8.75p | 8.28p | 8.50p | 164237 |
| 22/12/2017 | 8.50p | 8.60p | 8.28p | 8.50p | 124479 |
| 21/12/2017 | 8.50p | 8.53p | 8.28p | 8.50p | 265898 |
| 20/12/2017 | 8.38p | 8.54p | 8.16p | 8.50p | 691748 |
| 19/12/2017 | 8.88p | 8.88p | 8.10p | 8.38p | 1759893 |
| 18/12/2017 | 9.00p | 9.08p | 8.75p | 8.88p | 322916 |
| 15/12/2017 | 9.00p | 9.13p | 8.81p | 9.00p | 284692 |
| 14/12/2017 | 9.00p | 9.25p | 8.75p | 9.00p | 387535 |
| 13/12/2017 | 8.63p | 9.25p | 8.63p | 9.00p | 270617 |
| 12/12/2017 | 8.38p | 8.70p | 8.33p | 8.63p | 551171 |
| 11/12/2017 | 8.50p | 8.70p | 8.35p | 8.38p | 930591 |
| 08/12/2017 | 9.00p | 9.00p | 8.50p | 8.50p | 1360792 |
| 07/12/2017 | 9.25p | 9.25p | 8.83p | 9.00p | 486405 |
| 06/12/2017 | 9.25p | 9.29p | 9.10p | 9.25p | 119084 |
| 05/12/2017 | 9.25p | 9.50p | 9.10p | 9.25p | 3272379 |
| 04/12/2017 | 9.00p | 9.60p | 8.85p | 9.25p | 2053451 |
| 01/12/2017 | 9.00p | 9.25p | 8.83p | 9.00p | 505624 |
| 30/11/2017 | 9.00p | 9.12p | 8.90p | 9.00p | 324720 |
| 29/11/2017 | 9.00p | 9.25p | 8.98p | 9.00p | 184996 |
| 28/11/2017 | 9.00p | 9.19p | 8.93p | 9.00p | 325790 |
| 27/11/2017 | 9.00p | 9.18p | 8.75p | 9.00p | 627841 |
| 24/11/2017 | 9.00p | 9.25p | 8.92p | 9.00p | 1017701 |
| 23/11/2017 | 9.38p | 9.50p | 8.80p | 9.00p | 1687100 |
| 22/11/2017 | 9.75p | 9.85p | 9.25p | 9.38p | 719078 |
| 21/11/2017 | 9.75p | 9.85p | 9.63p | 9.75p | 330214 |
*Close Price adjusted for both dividends and splits