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:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Redhall Group (RHL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 27/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 3000 |
| 26/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 25/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 24/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 23/01/2006 | 26.09p | 26.09p | 25.23p | 25.23p | 0 |
| 20/01/2006 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 19/01/2006 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 18/01/2006 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 17/01/2006 | 25.23p | 26.09p | 25.23p | 26.09p | 1461 |
| 16/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 13/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 5846 |
| 12/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 11692 |
| 11/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 10/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 09/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 39752 |
| 06/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 5261 |
| 05/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 5846 |
| 04/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 1871 |
| 03/01/2006 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 30/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 29/12/2005 | 25.66p | 26.09p | 25.23p | 25.23p | 0 |
| 28/12/2005 | 26.09p | 26.51p | 26.09p | 26.09p | 31568 |
| 23/12/2005 | 26.51p | 26.51p | 26.51p | 26.51p | 116917 |
| 22/12/2005 | 26.51p | 26.94p | 26.51p | 26.51p | 0 |
| 21/12/2005 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 20/12/2005 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 19/12/2005 | 26.51p | 26.51p | 26.51p | 26.51p | 175375 |
| 16/12/2005 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 15/12/2005 | 26.30p | 26.94p | 26.30p | 26.51p | 29229 |
| 14/12/2005 | 26.51p | 26.94p | 26.09p | 26.94p | 10523 |
| 13/12/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 935 |
| 12/12/2005 | 25.66p | 26.09p | 25.23p | 26.09p | 12627 |
| 09/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 106296 |
| 08/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 1694 |
| 07/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 150213 |
| 06/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 3098 |
| 05/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 02/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 01/12/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 30/11/2005 | 24.80p | 25.23p | 24.80p | 25.23p | 5846 |
| 29/11/2005 | 24.80p | 25.23p | 24.80p | 24.80p | 18031 |
| 28/11/2005 | 25.23p | 25.66p | 25.23p | 25.23p | 65824 |
| 25/11/2005 | 25.66p | 25.66p | 25.66p | 25.66p | 29229 |
| 24/11/2005 | 25.66p | 25.66p | 25.23p | 25.66p | 45598 |
| 23/11/2005 | 26.09p | 26.94p | 25.23p | 25.23p | 183559 |
| 22/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 70150 |
| 21/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 0 |
| 18/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 0 |
| 17/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 0 |
| 16/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 10523 |
| 15/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 0 |
| 14/11/2005 | 26.94p | 26.94p | 26.94p | 26.94p | 64304 |
| 11/11/2005 | 26.94p | 27.37p | 26.94p | 26.94p | 0 |
| 10/11/2005 | 27.80p | 27.37p | 26.94p | 27.37p | 0 |
| 09/11/2005 | 27.80p | 27.80p | 27.80p | 27.80p | 99379 |
| 08/11/2005 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 07/11/2005 | 27.80p | 27.80p | 27.80p | 27.80p | 81842 |
| 04/11/2005 | 27.80p | 27.80p | 27.80p | 27.80p | 6593 |
| 03/11/2005 | 27.80p | 27.80p | 27.37p | 27.80p | 206 |
| 02/11/2005 | 27.37p | 27.80p | 27.37p | 27.37p | 5882 |
| 01/11/2005 | 26.09p | 27.80p | 25.66p | 27.80p | 51480 |
| 31/10/2005 | 25.66p | 25.66p | 25.23p | 25.66p | 13796 |
| 28/10/2005 | 23.52p | 25.23p | 22.67p | 25.23p | 24029 |
| 27/10/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 4267 |
| 26/10/2005 | 21.81p | 22.67p | 20.96p | 22.67p | 23383 |
| 25/10/2005 | 20.96p | 20.96p | 20.96p | 20.96p | 0 |
| 24/10/2005 | 20.96p | 20.96p | 19.46p | 20.96p | 18122 |
| 21/10/2005 | 19.46p | 19.46p | 19.24p | 19.46p | 4749 |
| 20/10/2005 | 19.89p | 21.81p | 19.46p | 19.46p | 2502 |
| 19/10/2005 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 18/10/2005 | 22.67p | 23.52p | 21.38p | 21.81p | 0 |
| 17/10/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 14/10/2005 | 24.80p | 26.09p | 23.52p | 23.52p | 64585 |
| 13/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 12/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 11692 |
| 11/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 10/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 07/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 06/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 05/10/2005 | 26.09p | 26.09p | 26.09p | 26.09p | 0 |
| 04/10/2005 | 26.94p | 30.36p | 26.09p | 26.09p | 123164 |
| 03/10/2005 | 25.66p | 26.09p | 25.23p | 26.09p | 23383 |
| 30/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 7015 |
| 29/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 28/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 3897 |
| 27/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 26/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 16527 |
| 23/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 4092 |
| 22/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 21/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 3508 |
| 20/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 327 |
| 19/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 1328 |
| 16/09/2005 | 24.38p | 25.23p | 23.52p | 25.23p | 11692 |
| 15/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 14/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 13/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 5210 |
| 12/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 09/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 08/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 07/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 06/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 05/09/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 11692 |
| 02/09/2005 | 24.38p | 25.23p | 23.52p | 23.52p | 0 |
| 01/09/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 9120 |
| 31/08/2005 | 22.24p | 25.23p | 20.96p | 25.23p | 23383 |
| 30/08/2005 | 20.10p | 20.96p | 19.24p | 20.96p | 1469573 |
| 29/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 26/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 25/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 24/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 23/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 22/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 19/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 18/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 2105 |
| 17/08/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 16/08/2005 | 19.24p | 20.96p | 19.24p | 19.24p | 12861 |
| 15/08/2005 | 21.38p | 21.81p | 20.96p | 20.96p | 11692 |
| 12/08/2005 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 11/08/2005 | 21.81p | 21.81p | 21.81p | 21.81p | 17538 |
| 10/08/2005 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 09/08/2005 | 23.52p | 23.52p | 21.81p | 21.81p | 0 |
| 08/08/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 2338 |
| 05/08/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 1169 |
| 04/08/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 03/08/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 02/08/2005 | 23.52p | 24.38p | 23.52p | 23.52p | 8769 |
| 01/08/2005 | 24.38p | 25.23p | 24.38p | 24.38p | 46767 |
| 29/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 28/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 27/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 26/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 3508 |
| 25/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 22/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 21/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 20/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 29267 |
| 19/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 1537 |
| 18/07/2005 | 25.23p | 25.23p | 25.23p | 25.23p | 2923 |
| 15/07/2005 | 24.38p | 25.23p | 23.52p | 25.23p | 23383 |
| 14/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 4677 |
| 13/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 12/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 11/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 08/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 07/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 06/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 1592 |
| 05/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 04/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 01/07/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 30/06/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 29/06/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 28/06/2005 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 27/06/2005 | 22.67p | 23.52p | 21.81p | 23.52p | 11692 |
| 24/06/2005 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 23/06/2005 | 19.24p | 21.81p | 19.24p | 21.81p | 11692 |
| 22/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 21/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 20/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 17/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 11692 |
| 16/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 15/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 4677 |
| 14/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 13/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 10/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 09/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 08/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 07/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 06/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 03/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 02/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 01/06/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 31/05/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 23383 |
| 27/05/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 26/05/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 25/05/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 24/05/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 4677 |
| 23/05/2005 | 20.10p | 20.10p | 20.10p | 20.10p | 1169 |
| 20/05/2005 | 20.10p | 20.10p | 19.24p | 20.10p | 7065 |
| 19/05/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 2923 |
| 18/05/2005 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 17/05/2005 | 20.96p | 21.38p | 19.24p | 19.24p | 29229 |
| 16/05/2005 | 21.81p | 22.67p | 21.38p | 21.38p | 0 |
| 13/05/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 12/05/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 3042 |
| 11/05/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 1098 |
| 10/05/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 18757 |
| 09/05/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 06/05/2005 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 05/05/2005 | 23.52p | 24.80p | 21.81p | 22.67p | 19195 |
| 04/05/2005 | 19.24p | 21.81p | 18.39p | 21.81p | 10876 |
| 03/05/2005 | 18.39p | 18.39p | 17.11p | 18.39p | 12042 |
| 29/04/2005 | 17.11p | 17.11p | 17.11p | 17.11p | 46767 |
| 28/04/2005 | 17.11p | 17.53p | 16.68p | 17.11p | 8184 |
| 27/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 534 |
| 26/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 1537 |
| 25/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 0 |
| 22/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 0 |
| 21/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 0 |
| 20/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 0 |
| 19/04/2005 | 17.53p | 17.53p | 17.53p | 17.53p | 0 |
*Close Price adjusted for both dividends and splits