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 |
|---|---|---|---|---|---|
| 09/07/2015 | 4.86p | 4.86p | 4.54p | 4.61p | 823623 |
| 08/07/2015 | 5.11p | 5.11p | 4.49p | 4.86p | 771620 |
| 07/07/2015 | 5.23p | 5.23p | 4.98p | 5.11p | 396212 |
| 06/07/2015 | 5.23p | 5.48p | 4.98p | 5.23p | 117987 |
| 03/07/2015 | 5.36p | 5.36p | 4.78p | 5.23p | 1557187 |
| 02/07/2015 | 5.36p | 5.36p | 5.24p | 5.36p | 72880 |
| 01/07/2015 | 5.36p | 5.36p | 5.23p | 5.36p | 81774 |
| 30/06/2015 | 5.36p | 5.36p | 5.36p | 5.36p | 243 |
| 29/06/2015 | 5.61p | 5.61p | 5.25p | 5.36p | 333442 |
| 26/06/2015 | 5.61p | 5.61p | 5.48p | 5.61p | 616342 |
| 25/06/2015 | 5.36p | 5.68p | 5.28p | 5.61p | 794488 |
| 24/06/2015 | 5.73p | 5.73p | 5.23p | 5.36p | 735490 |
| 23/06/2015 | 5.98p | 5.98p | 5.58p | 5.73p | 1342746 |
| 22/06/2015 | 6.11p | 6.14p | 5.78p | 5.98p | 341348 |
| 19/06/2015 | 6.23p | 6.23p | 5.98p | 6.11p | 326167 |
| 18/06/2015 | 6.48p | 6.48p | 6.04p | 6.23p | 888785 |
| 17/06/2015 | 6.48p | 6.68p | 6.29p | 6.48p | 42442 |
| 16/06/2015 | 6.73p | 6.86p | 6.23p | 6.48p | 764759 |
| 15/06/2015 | 6.85p | 6.95p | 6.60p | 6.73p | 505765 |
| 12/06/2015 | 6.73p | 6.93p | 6.53p | 6.85p | 905231 |
| 11/06/2015 | 6.73p | 6.93p | 6.38p | 6.73p | 305839 |
| 10/06/2015 | 5.98p | 6.88p | 5.98p | 6.73p | 2073358 |
| 09/06/2015 | 5.73p | 6.23p | 5.73p | 6.11p | 1200589 |
| 08/06/2015 | 5.98p | 6.18p | 5.53p | 5.73p | 789908 |
| 05/06/2015 | 5.48p | 6.23p | 5.39p | 6.11p | 828330 |
| 04/06/2015 | 5.48p | 5.48p | 5.48p | 5.48p | 0 |
| 03/06/2015 | 5.36p | 5.73p | 5.30p | 5.48p | 386281 |
| 02/06/2015 | 5.11p | 5.68p | 5.08p | 5.36p | 1509906 |
| 01/06/2015 | 5.98p | 5.98p | 4.83p | 5.11p | 1769226 |
| 29/05/2015 | 5.86p | 6.23p | 5.78p | 5.98p | 873474 |
| 28/05/2015 | 5.86p | 6.23p | 5.58p | 5.86p | 258783 |
| 27/05/2015 | 5.23p | 5.23p | 5.09p | 5.23p | 22071 |
| 26/05/2015 | 5.23p | 5.43p | 5.23p | 5.23p | 206168 |
| 22/05/2015 | 5.23p | 5.36p | 5.23p | 5.23p | 150487 |
| 21/05/2015 | 5.23p | 5.23p | 5.23p | 5.23p | 0 |
| 20/05/2015 | 5.23p | 5.23p | 5.06p | 5.23p | 25081 |
| 19/05/2015 | 4.86p | 5.23p | 4.86p | 5.23p | 407364 |
| 18/05/2015 | 5.36p | 5.36p | 4.73p | 4.86p | 892552 |
| 15/05/2015 | 5.36p | 5.43p | 5.23p | 5.36p | 230652 |
| 14/05/2015 | 5.36p | 5.48p | 5.23p | 5.36p | 32648 |
| 13/05/2015 | 5.61p | 5.61p | 5.13p | 5.36p | 556835 |
| 12/05/2015 | 5.61p | 5.61p | 5.61p | 5.61p | 0 |
| 11/05/2015 | 5.73p | 5.73p | 5.28p | 5.61p | 388177 |
| 08/05/2015 | 5.73p | 5.83p | 5.53p | 5.73p | 96505 |
| 07/05/2015 | 5.86p | 6.08p | 5.73p | 5.73p | 709494 |
| 06/05/2015 | 5.61p | 5.98p | 5.59p | 5.86p | 744399 |
| 05/05/2015 | 5.23p | 5.73p | 5.11p | 5.61p | 819964 |
| 01/05/2015 | 4.73p | 5.38p | 4.63p | 5.23p | 991939 |
| 30/04/2015 | 4.49p | 4.98p | 4.49p | 4.73p | 350092 |
| 29/04/2015 | 4.49p | 4.62p | 4.39p | 4.49p | 761925 |
| 28/04/2015 | 4.36p | 4.83p | 4.36p | 4.49p | 916663 |
| 27/04/2015 | 4.36p | 4.36p | 4.24p | 4.36p | 431326 |
| 24/04/2015 | 4.36p | 4.36p | 4.11p | 4.36p | 911026 |
| 23/04/2015 | 4.49p | 4.61p | 4.24p | 4.36p | 768776 |
| 22/04/2015 | 4.49p | 4.59p | 4.35p | 4.49p | 799590 |
| 21/04/2015 | 4.36p | 4.63p | 4.34p | 4.49p | 682360 |
| 20/04/2015 | 4.36p | 4.49p | 4.25p | 4.36p | 322492 |
| 17/04/2015 | 4.36p | 4.39p | 4.36p | 4.36p | 100325 |
| 16/04/2015 | 4.36p | 4.49p | 4.24p | 4.36p | 377368 |
| 15/04/2015 | 4.73p | 4.76p | 4.24p | 4.36p | 488214 |
| 14/04/2015 | 4.61p | 4.98p | 4.31p | 4.73p | 311191 |
| 13/04/2015 | 4.61p | 4.61p | 4.24p | 4.61p | 250093 |
| 10/04/2015 | 4.36p | 4.61p | 4.36p | 4.61p | 242499 |
| 09/04/2015 | 4.61p | 4.61p | 4.09p | 4.36p | 617533 |
| 08/04/2015 | 4.73p | 4.73p | 4.35p | 4.61p | 343619 |
| 07/04/2015 | 4.73p | 4.73p | 4.49p | 4.73p | 79125 |
| 02/04/2015 | 4.73p | 4.88p | 4.39p | 4.73p | 291105 |
| 01/04/2015 | 4.73p | 4.91p | 4.54p | 4.73p | 121087 |
| 31/03/2015 | 5.11p | 5.11p | 4.73p | 4.73p | 322657 |
| 30/03/2015 | 5.48p | 5.48p | 4.98p | 5.11p | 380920 |
| 27/03/2015 | 5.48p | 5.58p | 5.48p | 5.48p | 18392 |
| 26/03/2015 | 5.48p | 5.58p | 5.33p | 5.48p | 27088 |
| 25/03/2015 | 5.61p | 5.63p | 5.33p | 5.48p | 207020 |
| 24/03/2015 | 5.23p | 5.68p | 5.15p | 5.61p | 279874 |
| 23/03/2015 | 5.23p | 5.33p | 5.08p | 5.23p | 434699 |
| 20/03/2015 | 4.73p | 5.48p | 4.73p | 5.23p | 507096 |
| 19/03/2015 | 4.73p | 4.98p | 4.63p | 4.73p | 300866 |
| 18/03/2015 | 4.49p | 4.98p | 4.49p | 4.73p | 598036 |
| 17/03/2015 | 4.24p | 4.49p | 4.24p | 4.36p | 241532 |
| 16/03/2015 | 4.49p | 4.55p | 4.23p | 4.24p | 326981 |
| 13/03/2015 | 4.49p | 4.61p | 4.29p | 4.49p | 279272 |
| 12/03/2015 | 4.11p | 4.61p | 4.11p | 4.49p | 660475 |
| 11/03/2015 | 4.11p | 4.19p | 4.10p | 4.11p | 107553 |
| 10/03/2015 | 3.99p | 4.24p | 3.99p | 4.11p | 324924 |
| 09/03/2015 | 3.99p | 4.07p | 3.89p | 3.99p | 134813 |
| 06/03/2015 | 3.99p | 4.24p | 3.86p | 3.99p | 716568 |
| 05/03/2015 | 3.99p | 4.11p | 3.84p | 3.99p | 125113 |
| 04/03/2015 | 3.99p | 4.19p | 3.91p | 3.99p | 93603 |
| 03/03/2015 | 3.74p | 4.24p | 3.74p | 3.99p | 495522 |
| 02/03/2015 | 3.36p | 3.94p | 3.36p | 3.74p | 1270800 |
| 27/02/2015 | 3.61p | 3.62p | 3.24p | 3.36p | 492993 |
| 26/02/2015 | 3.74p | 3.74p | 3.32p | 3.61p | 308815 |
| 25/02/2015 | 3.74p | 3.79p | 3.49p | 3.74p | 249684 |
| 24/02/2015 | 3.74p | 3.79p | 3.74p | 3.74p | 16554 |
| 23/02/2015 | 3.99p | 3.99p | 3.69p | 3.74p | 483108 |
| 20/02/2015 | 3.86p | 3.99p | 3.84p | 3.99p | 298467 |
| 19/02/2015 | 4.24p | 4.24p | 3.54p | 3.86p | 859140 |
| 18/02/2015 | 4.36p | 4.36p | 3.99p | 4.24p | 351618 |
| 17/02/2015 | 4.24p | 4.36p | 4.19p | 4.36p | 98318 |
| 16/02/2015 | 4.11p | 4.34p | 4.01p | 4.24p | 284613 |
| 13/02/2015 | 4.24p | 4.29p | 4.07p | 4.11p | 426381 |
| 12/02/2015 | 4.49p | 4.49p | 4.01p | 4.24p | 297145 |
| 11/02/2015 | 4.36p | 4.57p | 4.36p | 4.49p | 60414 |
| 10/02/2015 | 4.61p | 4.61p | 4.27p | 4.36p | 603655 |
| 09/02/2015 | 4.73p | 4.73p | 4.49p | 4.61p | 571938 |
| 06/02/2015 | 4.61p | 4.93p | 4.49p | 4.73p | 967379 |
| 05/02/2015 | 4.73p | 4.73p | 4.51p | 4.61p | 212289 |
| 04/02/2015 | 5.23p | 5.23p | 4.54p | 4.73p | 1123278 |
| 03/02/2015 | 5.23p | 5.42p | 5.08p | 5.23p | 201830 |
| 02/02/2015 | 5.48p | 5.48p | 4.98p | 5.23p | 754318 |
| 30/01/2015 | 5.23p | 5.73p | 5.23p | 5.48p | 2583858 |
| 29/01/2015 | 5.36p | 5.36p | 4.98p | 5.11p | 322960 |
| 28/01/2015 | 5.36p | 5.63p | 5.23p | 5.36p | 934590 |
| 27/01/2015 | 5.61p | 5.61p | 5.35p | 5.61p | 57476 |
| 26/01/2015 | 5.61p | 5.88p | 5.28p | 5.61p | 481304 |
| 23/01/2015 | 5.36p | 5.98p | 5.10p | 5.61p | 268848 |
| 22/01/2015 | 5.23p | 5.48p | 4.98p | 5.36p | 280541 |
| 21/01/2015 | 5.48p | 5.48p | 4.98p | 5.23p | 196851 |
| 20/01/2015 | 5.48p | 5.63p | 5.31p | 5.48p | 56070 |
| 19/01/2015 | 5.36p | 5.63p | 5.28p | 5.48p | 242820 |
| 16/01/2015 | 5.36p | 5.48p | 5.36p | 5.36p | 19836 |
| 15/01/2015 | 5.36p | 5.38p | 5.36p | 5.36p | 28575 |
| 14/01/2015 | 5.36p | 5.38p | 5.36p | 5.36p | 18578 |
| 13/01/2015 | 5.36p | 5.38p | 4.98p | 5.36p | 114539 |
| 12/01/2015 | 5.36p | 5.48p | 4.98p | 5.36p | 69010 |
| 09/01/2015 | 5.61p | 5.66p | 5.23p | 5.36p | 139178 |
| 08/01/2015 | 5.61p | 5.68p | 5.23p | 5.61p | 76019 |
| 07/01/2015 | 5.73p | 5.73p | 5.23p | 5.61p | 228135 |
| 06/01/2015 | 5.73p | 5.73p | 5.48p | 5.73p | 25251 |
| 05/01/2015 | 5.86p | 5.88p | 5.48p | 5.73p | 428500 |
| 02/01/2015 | 6.11p | 6.48p | 5.23p | 5.86p | 175256 |
| 31/12/2014 | 6.11p | 6.48p | 5.84p | 6.11p | 118605 |
| 30/12/2014 | 6.11p | 6.48p | 5.98p | 6.11p | 43141 |
| 29/12/2014 | 6.11p | 6.37p | 5.82p | 6.11p | 73885 |
| 24/12/2014 | 6.11p | 6.11p | 5.81p | 6.11p | 21319 |
| 23/12/2014 | 6.11p | 6.33p | 5.81p | 6.11p | 61181 |
| 22/12/2014 | 5.98p | 6.23p | 5.92p | 6.11p | 272169 |
| 19/12/2014 | 6.23p | 6.23p | 5.73p | 5.98p | 424052 |
| 18/12/2014 | 6.23p | 6.23p | 5.98p | 6.23p | 176663 |
| 17/12/2014 | 6.11p | 6.38p | 6.01p | 6.23p | 225996 |
| 16/12/2014 | 6.85p | 6.85p | 5.98p | 6.11p | 367051 |
| 15/12/2014 | 6.73p | 6.93p | 6.73p | 6.85p | 32104 |
| 12/12/2014 | 6.85p | 7.19p | 6.48p | 6.73p | 250483 |
| 11/12/2014 | 6.48p | 7.23p | 6.40p | 6.85p | 593054 |
| 10/12/2014 | 6.23p | 6.48p | 6.15p | 6.48p | 92017 |
| 09/12/2014 | 6.35p | 6.38p | 6.13p | 6.23p | 152409 |
| 08/12/2014 | 6.23p | 6.58p | 6.09p | 6.35p | 194872 |
| 05/12/2014 | 6.48p | 6.48p | 6.23p | 6.23p | 159511 |
| 04/12/2014 | 6.48p | 6.73p | 6.39p | 6.48p | 164267 |
| 03/12/2014 | 6.85p | 6.85p | 5.97p | 6.48p | 796700 |
| 02/12/2014 | 7.23p | 7.48p | 6.81p | 6.85p | 516560 |
| 01/12/2014 | 7.35p | 7.50p | 7.23p | 7.23p | 124178 |
| 28/11/2014 | 7.35p | 7.72p | 7.03p | 7.35p | 477727 |
| 27/11/2014 | 6.23p | 7.70p | 5.83p | 7.48p | 1853171 |
| 26/11/2014 | 6.73p | 6.77p | 6.08p | 6.23p | 681250 |
| 25/11/2014 | 6.60p | 6.98p | 6.42p | 6.73p | 319152 |
| 24/11/2014 | 6.23p | 6.73p | 6.23p | 6.60p | 597485 |
| 21/11/2014 | 5.48p | 6.48p | 5.48p | 6.23p | 932152 |
| 20/11/2014 | 5.48p | 5.73p | 5.48p | 5.48p | 1790 |
| 19/11/2014 | 5.23p | 5.73p | 5.23p | 5.48p | 208805 |
| 18/11/2014 | 4.73p | 5.91p | 4.73p | 5.23p | 963674 |
| 17/11/2014 | 4.61p | 4.93p | 4.49p | 4.61p | 1096834 |
| 14/11/2014 | 4.61p | 4.68p | 4.61p | 4.61p | 65382 |
| 13/11/2014 | 4.61p | 4.62p | 4.49p | 4.61p | 26032 |
| 12/11/2014 | 4.86p | 4.98p | 4.24p | 4.61p | 744551 |
| 11/11/2014 | 4.98p | 5.23p | 4.49p | 4.86p | 329924 |
| 10/11/2014 | 5.11p | 5.23p | 4.78p | 4.98p | 265069 |
| 07/11/2014 | 5.23p | 5.23p | 4.81p | 5.11p | 66049 |
| 06/11/2014 | 5.23p | 5.23p | 5.03p | 5.23p | 56869 |
| 05/11/2014 | 5.23p | 5.23p | 5.03p | 5.23p | 83047 |
| 04/11/2014 | 5.23p | 5.23p | 5.11p | 5.23p | 7756 |
| 03/11/2014 | 5.23p | 5.36p | 5.13p | 5.23p | 52169 |
| 31/10/2014 | 5.23p | 5.36p | 4.98p | 5.23p | 183051 |
| 30/10/2014 | 5.23p | 5.43p | 5.23p | 5.23p | 30097 |
| 29/10/2014 | 4.98p | 5.23p | 4.98p | 5.23p | 224063 |
| 28/10/2014 | 4.98p | 4.98p | 4.91p | 4.98p | 45706 |
| 27/10/2014 | 4.98p | 4.98p | 4.98p | 4.98p | 0 |
| 24/10/2014 | 4.98p | 5.20p | 4.84p | 4.98p | 111938 |
| 23/10/2014 | 4.98p | 5.13p | 4.83p | 4.98p | 21861 |
| 22/10/2014 | 4.98p | 5.01p | 4.73p | 4.98p | 256616 |
| 21/10/2014 | 5.11p | 5.22p | 4.73p | 4.98p | 240053 |
| 20/10/2014 | 5.36p | 5.68p | 4.77p | 5.11p | 404652 |
| 17/10/2014 | 5.11p | 5.18p | 5.09p | 5.11p | 68080 |
| 16/10/2014 | 4.98p | 5.18p | 4.78p | 5.11p | 294583 |
| 15/10/2014 | 5.61p | 5.62p | 4.73p | 4.98p | 627255 |
| 14/10/2014 | 5.61p | 5.84p | 5.26p | 5.61p | 240174 |
| 13/10/2014 | 6.23p | 6.23p | 5.23p | 5.61p | 543137 |
| 10/10/2014 | 5.98p | 6.48p | 5.88p | 6.23p | 604476 |
| 09/10/2014 | 5.73p | 6.23p | 5.61p | 5.98p | 457753 |
| 08/10/2014 | 6.48p | 6.48p | 5.48p | 5.73p | 877024 |
| 07/10/2014 | 6.73p | 6.85p | 6.23p | 6.48p | 336518 |
| 06/10/2014 | 6.23p | 7.10p | 6.23p | 6.73p | 870015 |
| 03/10/2014 | 6.48p | 6.48p | 6.10p | 6.23p | 259603 |
| 02/10/2014 | 5.98p | 6.90p | 5.98p | 6.48p | 1127984 |
| 01/10/2014 | 5.61p | 6.23p | 5.56p | 5.98p | 763486 |
| 30/09/2014 | 5.98p | 6.23p | 5.48p | 5.61p | 956575 |
| 29/09/2014 | 5.73p | 6.48p | 5.73p | 5.98p | 1753923 |
| 26/09/2014 | 4.49p | 5.98p | 4.49p | 5.73p | 2142293 |
| 25/09/2014 | 4.49p | 4.73p | 4.49p | 4.49p | 281029 |
| 24/09/2014 | 4.49p | 4.49p | 4.31p | 4.49p | 107928 |
*Close Price adjusted for both dividends and splits