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 |
|---|---|---|---|---|---|
| 23/09/2014 | 4.49p | 4.67p | 4.11p | 4.24p | 810456 |
| 22/09/2014 | 4.24p | 4.49p | 4.24p | 4.49p | 240166 |
| 19/09/2014 | 3.99p | 4.49p | 3.94p | 4.24p | 611810 |
| 18/09/2014 | 3.99p | 4.21p | 3.80p | 3.99p | 183548 |
| 17/09/2014 | 3.99p | 4.16p | 3.80p | 3.99p | 106671 |
| 16/09/2014 | 3.99p | 4.19p | 3.80p | 3.99p | 295705 |
| 15/09/2014 | 4.11p | 4.19p | 3.79p | 3.99p | 342133 |
| 12/09/2014 | 4.24p | 4.32p | 3.99p | 4.11p | 902239 |
| 11/09/2014 | 4.24p | 4.34p | 4.24p | 4.24p | 71935 |
| 10/09/2014 | 4.24p | 4.49p | 4.11p | 4.24p | 462526 |
| 09/09/2014 | 4.24p | 4.39p | 4.04p | 4.24p | 1677589 |
| 08/09/2014 | 3.99p | 4.49p | 3.86p | 4.24p | 1107511 |
| 05/09/2014 | 3.99p | 3.99p | 3.74p | 3.99p | 236326 |
| 04/09/2014 | 4.24p | 4.24p | 3.49p | 3.99p | 1258068 |
| 03/09/2014 | 4.24p | 4.24p | 3.99p | 4.24p | 72930 |
| 02/09/2014 | 4.24p | 4.24p | 3.99p | 4.24p | 15049 |
| 01/09/2014 | 4.24p | 4.24p | 3.99p | 4.24p | 100325 |
| 29/08/2014 | 4.24p | 4.24p | 3.99p | 4.24p | 107955 |
| 28/08/2014 | 4.24p | 4.24p | 3.99p | 4.24p | 581776 |
| 27/08/2014 | 3.61p | 4.07p | 3.61p | 3.99p | 1367578 |
| 26/08/2014 | 3.61p | 3.61p | 3.59p | 3.61p | 182008 |
| 22/08/2014 | 3.61p | 3.61p | 3.25p | 3.61p | 211983 |
| 21/08/2014 | 3.61p | 3.63p | 3.61p | 3.61p | 109856 |
| 20/08/2014 | 3.61p | 3.61p | 3.49p | 3.61p | 103567 |
| 19/08/2014 | 3.61p | 3.61p | 3.49p | 3.61p | 42939 |
| 18/08/2014 | 3.61p | 3.61p | 3.53p | 3.61p | 222849 |
| 15/08/2014 | 3.61p | 3.61p | 3.24p | 3.61p | 314977 |
| 14/08/2014 | 3.61p | 3.63p | 3.49p | 3.61p | 264673 |
| 13/08/2014 | 3.61p | 3.63p | 3.49p | 3.61p | 107132 |
| 12/08/2014 | 3.61p | 3.68p | 3.36p | 3.61p | 1203459 |
| 11/08/2014 | 3.61p | 3.68p | 3.52p | 3.61p | 103829 |
| 08/08/2014 | 3.61p | 3.68p | 3.49p | 3.61p | 25052 |
| 07/08/2014 | 3.61p | 3.69p | 3.49p | 3.61p | 422794 |
| 06/08/2014 | 3.86p | 3.89p | 3.39p | 3.61p | 2978706 |
| 05/08/2014 | 3.86p | 3.86p | 3.74p | 3.86p | 1962925 |
| 04/08/2014 | 3.86p | 3.89p | 3.74p | 3.86p | 511657 |
| 01/08/2014 | 3.86p | 3.99p | 3.75p | 3.86p | 326030 |
| 31/07/2014 | 3.86p | 3.87p | 3.76p | 3.86p | 124882 |
| 30/07/2014 | 3.86p | 3.95p | 3.74p | 3.86p | 1062439 |
| 29/07/2014 | 3.86p | 3.99p | 3.74p | 3.86p | 80533 |
| 28/07/2014 | 3.99p | 3.99p | 3.74p | 3.86p | 121950 |
| 25/07/2014 | 3.99p | 4.08p | 3.79p | 3.99p | 741654 |
| 24/07/2014 | 3.99p | 4.04p | 3.99p | 3.99p | 346826 |
| 23/07/2014 | 3.86p | 3.99p | 3.86p | 3.99p | 100528 |
| 22/07/2014 | 3.86p | 3.86p | 3.77p | 3.86p | 1692 |
| 21/07/2014 | 3.99p | 3.99p | 3.86p | 3.86p | 175659 |
| 18/07/2014 | 3.99p | 4.10p | 3.99p | 3.99p | 273121 |
| 17/07/2014 | 3.99p | 4.01p | 3.86p | 3.99p | 199518 |
| 16/07/2014 | 4.49p | 4.49p | 3.85p | 3.99p | 1036707 |
| 15/07/2014 | 4.36p | 4.49p | 4.24p | 4.49p | 181709 |
| 14/07/2014 | 4.49p | 4.59p | 4.24p | 4.36p | 943942 |
| 11/07/2014 | 4.24p | 4.49p | 4.24p | 4.49p | 651017 |
| 10/07/2014 | 4.24p | 4.49p | 4.09p | 4.24p | 56339 |
| 09/07/2014 | 4.24p | 4.36p | 4.09p | 4.24p | 660167 |
| 08/07/2014 | 4.49p | 4.49p | 4.07p | 4.24p | 778586 |
| 07/07/2014 | 4.49p | 4.49p | 4.24p | 4.49p | 365420 |
| 04/07/2014 | 4.49p | 4.49p | 4.39p | 4.49p | 19103 |
| 03/07/2014 | 4.61p | 4.61p | 4.27p | 4.49p | 685780 |
| 02/07/2014 | 4.61p | 4.78p | 4.49p | 4.49p | 356570 |
| 01/07/2014 | 4.61p | 4.61p | 4.24p | 4.49p | 779745 |
| 30/06/2014 | 4.61p | 4.86p | 4.49p | 4.61p | 660218 |
| 27/06/2014 | 4.98p | 6.85p | 4.41p | 4.61p | 5208270 |
| 26/06/2014 | 6.68p | 6.68p | 6.32p | 6.68p | 118701 |
| 25/06/2014 | 6.68p | 6.81p | 6.32p | 6.68p | 172940 |
| 24/06/2014 | 6.68p | 6.68p | 6.32p | 6.68p | 43308 |
| 23/06/2014 | 6.93p | 6.93p | 6.56p | 6.68p | 127336 |
| 20/06/2014 | 7.05p | 7.05p | 6.60p | 6.93p | 292868 |
| 19/06/2014 | 7.41p | 7.41p | 6.82p | 7.05p | 352102 |
| 18/06/2014 | 7.29p | 7.53p | 6.68p | 7.41p | 1259356 |
| 17/06/2014 | 7.78p | 8.01p | 7.05p | 7.29p | 1327596 |
| 16/06/2014 | 7.17p | 8.26p | 7.17p | 7.78p | 984965 |
| 13/06/2014 | 7.05p | 7.53p | 6.93p | 7.17p | 493091 |
| 12/06/2014 | 6.44p | 7.44p | 6.44p | 7.05p | 791311 |
| 11/06/2014 | 6.56p | 6.58p | 6.19p | 6.44p | 119260 |
| 10/06/2014 | 6.08p | 6.80p | 5.98p | 6.56p | 1334721 |
| 09/06/2014 | 6.44p | 6.44p | 5.87p | 6.08p | 498693 |
| 06/06/2014 | 6.56p | 6.68p | 6.32p | 6.44p | 146428 |
| 05/06/2014 | 6.81p | 7.00p | 6.37p | 6.56p | 291258 |
| 04/06/2014 | 6.93p | 7.24p | 6.37p | 6.81p | 1975127 |
| 03/06/2014 | 6.44p | 6.61p | 6.22p | 6.44p | 93913 |
| 02/06/2014 | 6.20p | 6.56p | 6.08p | 6.44p | 470254 |
| 30/05/2014 | 5.95p | 6.32p | 5.86p | 6.08p | 2787254 |
| 29/05/2014 | 6.56p | 6.56p | 5.64p | 5.95p | 801761 |
| 28/05/2014 | 6.93p | 7.35p | 6.32p | 6.56p | 2062742 |
| 27/05/2014 | 4.50p | 6.99p | 4.31p | 6.93p | 3833623 |
| 23/05/2014 | 4.50p | 4.50p | 4.13p | 4.50p | 112891 |
| 22/05/2014 | 4.62p | 4.62p | 4.13p | 4.50p | 90509 |
| 21/05/2014 | 4.62p | 4.62p | 4.13p | 4.62p | 170820 |
| 20/05/2014 | 5.10p | 5.10p | 4.28p | 4.62p | 1425149 |
| 19/05/2014 | 5.10p | 5.10p | 4.92p | 5.10p | 0 |
| 16/05/2014 | 5.10p | 5.10p | 4.92p | 5.10p | 22292 |
| 15/05/2014 | 5.23p | 5.23p | 4.93p | 5.10p | 47138 |
| 14/05/2014 | 5.47p | 5.47p | 4.96p | 5.23p | 284386 |
| 13/05/2014 | 5.95p | 5.95p | 5.35p | 5.47p | 534002 |
| 12/05/2014 | 5.83p | 6.02p | 5.61p | 5.83p | 518719 |
| 09/05/2014 | 5.59p | 6.56p | 5.35p | 5.83p | 1023250 |
| 08/05/2014 | 6.08p | 6.55p | 5.40p | 5.59p | 1078942 |
| 07/05/2014 | 5.23p | 6.32p | 5.12p | 6.08p | 793675 |
| 06/05/2014 | 5.47p | 5.83p | 5.12p | 5.23p | 957886 |
| 02/05/2014 | 5.59p | 5.83p | 5.10p | 5.47p | 561944 |
| 01/05/2014 | 4.86p | 5.83p | 4.86p | 5.59p | 462273 |
| 30/04/2014 | 4.62p | 5.25p | 4.57p | 4.86p | 262997 |
| 29/04/2014 | 3.89p | 5.10p | 3.89p | 4.62p | 975461 |
| 28/04/2014 | 3.89p | 4.13p | 3.71p | 3.89p | 296035 |
| 25/04/2014 | 3.89p | 4.11p | 3.65p | 3.89p | 859760 |
| 24/04/2014 | 3.89p | 3.93p | 3.65p | 3.89p | 338791 |
| 23/04/2014 | 3.89p | 3.89p | 3.65p | 3.89p | 31319 |
| 22/04/2014 | 3.89p | 3.89p | 3.82p | 3.89p | 2571 |
| 17/04/2014 | 3.77p | 3.89p | 3.77p | 3.89p | 182907 |
| 16/04/2014 | 3.77p | 3.84p | 3.77p | 3.77p | 135321 |
| 15/04/2014 | 3.65p | 4.13p | 3.65p | 3.77p | 353813 |
| 14/04/2014 | 3.65p | 4.11p | 3.51p | 3.65p | 1076112 |
| 11/04/2014 | 3.65p | 3.65p | 3.40p | 3.65p | 82800 |
| 10/04/2014 | 3.65p | 3.70p | 3.40p | 3.52p | 0 |
| 09/04/2014 | 3.65p | 3.70p | 3.40p | 3.52p | 92948 |
| 08/04/2014 | 3.77p | 3.77p | 3.65p | 3.65p | 159121 |
| 07/04/2014 | 3.77p | 3.77p | 3.65p | 3.77p | 15987 |
| 04/04/2014 | 3.77p | 3.89p | 3.60p | 3.77p | 0 |
| 03/04/2014 | 3.77p | 3.89p | 3.60p | 3.77p | 158401 |
| 02/04/2014 | 3.89p | 3.89p | 3.65p | 3.77p | 114172 |
| 01/04/2014 | 3.89p | 4.08p | 3.89p | 3.89p | 1041868 |
| 31/03/2014 | 3.89p | 4.08p | 3.89p | 3.89p | 92572 |
| 28/03/2014 | 3.89p | 3.97p | 3.65p | 3.77p | 0 |
| 27/03/2014 | 3.89p | 3.97p | 3.65p | 3.89p | 257452 |
| 26/03/2014 | 3.89p | 4.01p | 3.65p | 3.89p | 60514 |
| 25/03/2014 | 3.89p | 3.89p | 3.56p | 3.89p | 115183 |
| 24/03/2014 | 3.52p | 4.01p | 3.43p | 3.89p | 633945 |
| 21/03/2014 | 3.65p | 3.65p | 3.40p | 3.52p | 56572 |
| 20/03/2014 | 3.65p | 3.79p | 3.41p | 3.65p | 73964 |
| 19/03/2014 | 3.65p | 3.89p | 3.40p | 3.65p | 222173 |
| 18/03/2014 | 3.65p | 3.82p | 3.65p | 3.65p | 149144 |
| 17/03/2014 | 3.65p | 3.77p | 3.40p | 3.77p | 72719 |
| 14/03/2014 | 3.65p | 3.68p | 3.40p | 3.65p | 33429 |
| 13/03/2014 | 3.89p | 3.89p | 3.40p | 3.65p | 209699 |
| 12/03/2014 | 3.89p | 3.89p | 3.70p | 3.89p | 0 |
| 11/03/2014 | 3.89p | 3.89p | 3.70p | 3.89p | 25714 |
| 10/03/2014 | 3.77p | 4.37p | 3.65p | 3.89p | 524006 |
| 07/03/2014 | 3.52p | 3.89p | 3.36p | 3.52p | 0 |
| 06/03/2014 | 3.40p | 3.89p | 3.36p | 3.52p | 207653 |
| 05/03/2014 | 3.65p | 3.65p | 3.21p | 3.40p | 347115 |
| 04/03/2014 | 3.65p | 3.65p | 3.40p | 3.65p | 87747 |
| 03/03/2014 | 3.65p | 3.71p | 3.41p | 3.65p | 235324 |
| 28/02/2014 | 3.65p | 3.74p | 3.40p | 3.65p | 887688 |
| 27/02/2014 | 3.89p | 3.89p | 3.45p | 3.65p | 269511 |
| 26/02/2014 | 4.01p | 4.01p | 3.65p | 3.89p | 132686 |
| 25/02/2014 | 4.01p | 4.08p | 3.65p | 4.01p | 0 |
| 24/02/2014 | 3.89p | 4.08p | 3.65p | 4.01p | 494053 |
| 21/02/2014 | 3.89p | 3.89p | 3.65p | 3.89p | 61715 |
| 20/02/2014 | 3.89p | 3.93p | 3.65p | 3.89p | 161079 |
| 19/02/2014 | 3.89p | 3.89p | 3.50p | 3.89p | 82607 |
| 18/02/2014 | 4.01p | 4.04p | 3.67p | 3.89p | 49886 |
| 17/02/2014 | 4.25p | 4.47p | 3.65p | 4.01p | 384663 |
| 14/02/2014 | 4.25p | 4.52p | 4.00p | 4.25p | 220245 |
| 13/02/2014 | 3.65p | 4.57p | 3.58p | 4.25p | 556753 |
| 12/02/2014 | 3.89p | 3.89p | 3.16p | 3.65p | 786040 |
| 11/02/2014 | 3.89p | 3.89p | 3.65p | 3.89p | 184030 |
| 10/02/2014 | 3.89p | 3.89p | 3.65p | 3.89p | 147871 |
| 07/02/2014 | 3.89p | 3.99p | 3.82p | 3.89p | 210858 |
| 06/02/2014 | 3.89p | 3.89p | 3.65p | 3.89p | 267643 |
| 05/02/2014 | 4.25p | 4.33p | 3.69p | 3.89p | 291769 |
| 04/02/2014 | 4.25p | 4.38p | 3.89p | 4.25p | 89510 |
| 03/02/2014 | 4.37p | 4.56p | 3.90p | 4.25p | 130018 |
| 31/01/2014 | 5.59p | 5.83p | 4.14p | 4.37p | 2507666 |
| 30/01/2014 | 5.10p | 5.59p | 5.10p | 5.10p | 407564 |
| 29/01/2014 | 4.62p | 5.35p | 4.53p | 5.10p | 599506 |
| 28/01/2014 | 4.50p | 4.62p | 4.47p | 4.62p | 198739 |
| 27/01/2014 | 4.25p | 4.57p | 4.25p | 4.50p | 323400 |
| 24/01/2014 | 4.25p | 4.35p | 4.13p | 4.25p | 77709 |
| 23/01/2014 | 4.62p | 4.62p | 4.25p | 4.25p | 348222 |
| 22/01/2014 | 4.25p | 4.62p | 4.25p | 4.62p | 277368 |
| 21/01/2014 | 4.62p | 4.62p | 4.13p | 4.25p | 682664 |
| 20/01/2014 | 4.62p | 4.74p | 4.37p | 4.62p | 265168 |
| 17/01/2014 | 4.86p | 4.86p | 4.57p | 4.74p | 189703 |
| 16/01/2014 | 4.98p | 4.98p | 4.86p | 4.86p | 122327 |
| 15/01/2014 | 4.74p | 4.98p | 4.62p | 4.98p | 333353 |
| 14/01/2014 | 4.86p | 4.86p | 4.37p | 4.74p | 277716 |
| 13/01/2014 | 4.86p | 5.01p | 4.62p | 4.86p | 208804 |
| 10/01/2014 | 4.86p | 4.96p | 4.62p | 4.86p | 77143 |
| 09/01/2014 | 4.86p | 4.97p | 4.62p | 4.86p | 40440 |
| 08/01/2014 | 4.98p | 5.08p | 4.62p | 4.86p | 395797 |
| 07/01/2014 | 5.10p | 5.10p | 4.86p | 4.98p | 98832 |
| 06/01/2014 | 4.98p | 5.10p | 4.85p | 5.10p | 83964 |
| 03/01/2014 | 5.35p | 5.35p | 4.86p | 4.98p | 252469 |
| 02/01/2014 | 4.98p | 5.49p | 4.98p | 5.35p | 222788 |
| 31/12/2013 | 5.10p | 5.10p | 4.62p | 4.98p | 247257 |
| 30/12/2013 | 5.95p | 5.95p | 4.86p | 5.10p | 1091443 |
| 27/12/2013 | 5.95p | 6.04p | 5.83p | 5.95p | 128383 |
| 24/12/2013 | 5.83p | 5.98p | 5.83p | 5.95p | 119120 |
| 23/12/2013 | 5.95p | 5.95p | 5.88p | 5.95p | 45458 |
| 20/12/2013 | 5.95p | 6.22p | 5.83p | 5.95p | 139343 |
| 19/12/2013 | 6.08p | 6.08p | 5.83p | 5.83p | 162600 |
| 18/12/2013 | 5.95p | 6.27p | 5.83p | 6.08p | 237234 |
| 17/12/2013 | 5.47p | 5.95p | 5.47p | 5.95p | 164572 |
| 16/12/2013 | 6.08p | 6.08p | 5.25p | 5.47p | 710445 |
| 13/12/2013 | 6.08p | 6.30p | 5.74p | 6.08p | 851242 |
| 12/12/2013 | 6.20p | 6.20p | 5.87p | 6.08p | 13165 |
| 11/12/2013 | 6.20p | 6.22p | 5.87p | 6.20p | 103785 |
| 10/12/2013 | 6.32p | 6.42p | 5.83p | 6.20p | 1050986 |
| 09/12/2013 | 6.68p | 6.68p | 6.08p | 6.32p | 192125 |
| 06/12/2013 | 7.17p | 7.17p | 6.32p | 6.68p | 1342334 |
*Close Price adjusted for both dividends and splits