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 Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- 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
Redhall Group (RHL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2018 | 4.60p | 4.65p | 4.50p | 4.60p | 57800 |
| 26/09/2018 | 3.75p | 5.20p | 3.74p | 4.60p | 1251375 |
| 25/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/09/2018 | 6.75p | 6.75p | 6.58p | 6.75p | 3072 |
| 21/09/2018 | 6.75p | 6.80p | 6.58p | 6.75p | 45137 |
| 20/09/2018 | 6.75p | 6.84p | 6.75p | 6.75p | 28971 |
| 19/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/09/2018 | 6.75p | 6.84p | 6.75p | 6.75p | 670 |
| 17/09/2018 | 6.75p | 6.75p | 6.49p | 6.75p | 80800 |
| 14/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/09/2018 | 6.75p | 7.00p | 6.53p | 6.75p | 26046 |
| 12/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 11/09/2018 | 6.75p | 6.77p | 6.75p | 6.75p | 15000 |
| 10/09/2018 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 07/09/2018 | 6.88p | 6.88p | 6.75p | 6.75p | 7732 |
| 06/09/2018 | 6.88p | 6.88p | 6.76p | 6.88p | 2400 |
| 05/09/2018 | 6.75p | 7.00p | 6.75p | 6.88p | 174762 |
| 04/09/2018 | 6.63p | 6.75p | 6.63p | 6.75p | 50000 |
| 03/09/2018 | 6.50p | 6.63p | 6.40p | 6.63p | 886 |
| 31/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 30/08/2018 | 6.50p | 6.50p | 6.40p | 6.50p | 2428 |
| 29/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 28/08/2018 | 6.50p | 6.50p | 6.39p | 6.50p | 10 |
| 24/08/2018 | 6.50p | 6.63p | 6.50p | 6.50p | 7396 |
| 23/08/2018 | 6.50p | 6.63p | 6.37p | 6.50p | 21813 |
| 22/08/2018 | 6.50p | 6.50p | 6.37p | 6.50p | 2500 |
| 21/08/2018 | 6.50p | 6.50p | 6.36p | 6.50p | 1178 |
| 20/08/2018 | 6.50p | 6.68p | 6.36p | 6.50p | 101079 |
| 17/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 150000 |
| 16/08/2018 | 6.50p | 6.50p | 6.33p | 6.50p | 27650 |
| 15/08/2018 | 6.50p | 6.50p | 6.32p | 6.50p | 12311 |
| 14/08/2018 | 6.50p | 6.65p | 6.31p | 6.50p | 126778 |
| 13/08/2018 | 6.50p | 6.67p | 6.30p | 6.50p | 57498 |
| 10/08/2018 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 09/08/2018 | 6.38p | 6.50p | 6.38p | 6.50p | 225000 |
| 08/08/2018 | 6.38p | 6.44p | 6.25p | 6.38p | 251074 |
| 07/08/2018 | 6.38p | 6.38p | 6.26p | 6.38p | 15433 |
| 06/08/2018 | 6.25p | 6.45p | 6.25p | 6.38p | 164285 |
| 03/08/2018 | 6.70p | 6.79p | 6.25p | 6.25p | 225378 |
| 02/08/2018 | 6.70p | 6.70p | 6.63p | 6.70p | 17808 |
| 01/08/2018 | 6.75p | 6.80p | 6.70p | 6.70p | 10000 |
| 31/07/2018 | 6.75p | 6.75p | 6.63p | 6.75p | 3009 |
| 30/07/2018 | 6.75p | 6.80p | 6.63p | 6.75p | 60000 |
| 27/07/2018 | 6.75p | 6.75p | 6.63p | 6.75p | 6748 |
| 26/07/2018 | 6.88p | 6.88p | 6.75p | 6.75p | 43759 |
| 25/07/2018 | 6.88p | 6.90p | 6.76p | 6.88p | 26400 |
| 24/07/2018 | 7.00p | 7.00p | 6.75p | 6.88p | 29690 |
| 23/07/2018 | 7.00p | 7.00p | 6.76p | 7.00p | 2500 |
| 20/07/2018 | 7.00p | 7.15p | 7.00p | 7.00p | 41874 |
| 19/07/2018 | 7.00p | 7.10p | 6.78p | 7.00p | 55911 |
| 18/07/2018 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 17/07/2018 | 7.00p | 7.00p | 6.75p | 7.00p | 15000 |
| 16/07/2018 | 6.88p | 7.00p | 6.88p | 7.00p | 5000 |
| 13/07/2018 | 6.88p | 6.88p | 6.83p | 6.88p | 500 |
| 12/07/2018 | 6.88p | 7.00p | 6.81p | 6.88p | 26497 |
| 11/07/2018 | 6.88p | 7.00p | 6.88p | 6.88p | 14214 |
| 10/07/2018 | 7.25p | 7.25p | 6.80p | 6.88p | 352236 |
| 09/07/2018 | 7.75p | 7.80p | 7.26p | 7.38p | 119000 |
| 06/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 05/07/2018 | 7.75p | 7.77p | 7.75p | 7.75p | 31880 |
| 04/07/2018 | 7.75p | 7.95p | 7.75p | 7.75p | 1676 |
| 03/07/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/07/2018 | 7.75p | 7.77p | 7.75p | 7.75p | 6619 |
| 29/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 28/06/2018 | 7.75p | 7.75p | 7.73p | 7.75p | 10000 |
| 27/06/2018 | 7.75p | 7.95p | 7.72p | 7.75p | 105000 |
| 26/06/2018 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 25/06/2018 | 8.25p | 8.25p | 7.68p | 7.75p | 240286 |
| 22/06/2018 | 8.25p | 8.37p | 7.68p | 8.25p | 29646 |
| 21/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/06/2018 | 8.25p | 8.25p | 7.68p | 8.25p | 2138 |
| 19/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/06/2018 | 8.25p | 8.30p | 8.25p | 8.25p | 35000 |
| 15/06/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 90155 |
| 14/06/2018 | 8.25p | 8.35p | 7.75p | 8.25p | 71460 |
| 13/06/2018 | 8.63p | 8.63p | 8.00p | 8.25p | 152386 |
| 12/06/2018 | 8.88p | 8.88p | 8.88p | 8.88p | 0 |
| 11/06/2018 | 8.88p | 8.88p | 8.58p | 8.88p | 2000 |
| 08/06/2018 | 8.88p | 8.88p | 8.58p | 8.88p | 3441 |
| 07/06/2018 | 8.88p | 9.13p | 8.75p | 8.88p | 700000 |
| 06/06/2018 | 8.75p | 9.10p | 8.63p | 8.88p | 72507 |
| 05/06/2018 | 8.75p | 8.95p | 8.62p | 8.75p | 3991 |
| 04/06/2018 | 8.88p | 8.88p | 8.62p | 8.75p | 25784 |
| 01/06/2018 | 8.88p | 8.88p | 8.70p | 8.88p | 8764 |
| 31/05/2018 | 8.88p | 8.88p | 8.88p | 8.88p | 51428 |
| 30/05/2018 | 8.88p | 8.98p | 8.50p | 8.88p | 51067 |
| 29/05/2018 | 8.88p | 8.88p | 8.61p | 8.88p | 61133 |
| 25/05/2018 | 9.25p | 9.25p | 8.88p | 8.88p | 55428 |
| 24/05/2018 | 9.13p | 9.25p | 9.00p | 9.25p | 162731 |
| 23/05/2018 | 9.13p | 9.13p | 8.77p | 9.13p | 6000 |
| 22/05/2018 | 9.13p | 9.13p | 8.80p | 9.13p | 67561 |
| 21/05/2018 | 9.13p | 9.13p | 9.13p | 9.13p | 0 |
| 18/05/2018 | 9.00p | 9.17p | 8.98p | 9.13p | 24500 |
| 17/05/2018 | 9.00p | 9.00p | 8.82p | 9.00p | 60000 |
| 16/05/2018 | 9.00p | 9.00p | 8.82p | 9.00p | 332 |
| 15/05/2018 | 9.00p | 9.17p | 8.82p | 9.00p | 10564 |
| 14/05/2018 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/05/2018 | 9.00p | 9.00p | 8.82p | 9.00p | 527 |
| 10/05/2018 | 9.00p | 9.18p | 8.80p | 9.00p | 122109 |
| 09/05/2018 | 9.25p | 9.25p | 9.00p | 9.00p | 632 |
| 08/05/2018 | 9.25p | 9.30p | 9.01p | 9.25p | 15847 |
| 04/05/2018 | 8.50p | 9.40p | 8.50p | 9.25p | 413684 |
| 03/05/2018 | 8.13p | 8.48p | 8.13p | 8.38p | 391182 |
| 02/05/2018 | 7.50p | 8.45p | 7.50p | 8.13p | 241201 |
| 01/05/2018 | 7.25p | 7.48p | 7.25p | 7.38p | 90231 |
| 30/04/2018 | 7.63p | 7.63p | 7.38p | 7.38p | 27000 |
| 27/04/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 65573 |
| 26/04/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 50000 |
| 25/04/2018 | 7.38p | 7.93p | 7.36p | 7.63p | 73918 |
| 24/04/2018 | 7.38p | 7.38p | 7.38p | 7.38p | 2740000 |
| 23/04/2018 | 7.25p | 7.38p | 7.20p | 7.38p | 86921 |
| 20/04/2018 | 7.25p | 7.25p | 7.01p | 7.25p | 350 |
| 19/04/2018 | 7.25p | 7.25p | 7.00p | 7.25p | 242461 |
| 18/04/2018 | 7.50p | 7.50p | 7.10p | 7.25p | 20222 |
| 17/04/2018 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/04/2018 | 7.50p | 7.50p | 7.20p | 7.50p | 28439 |
| 13/04/2018 | 7.50p | 7.50p | 7.20p | 7.50p | 15000 |
| 12/04/2018 | 7.50p | 7.60p | 7.20p | 7.50p | 35263 |
| 11/04/2018 | 7.50p | 7.50p | 7.26p | 7.50p | 6500 |
| 10/04/2018 | 7.63p | 7.63p | 7.25p | 7.63p | 54604 |
| 09/04/2018 | 7.63p | 7.63p | 7.26p | 7.63p | 9280 |
| 06/04/2018 | 7.63p | 7.63p | 7.63p | 7.63p | 0 |
| 05/04/2018 | 7.63p | 7.70p | 7.63p | 7.63p | 1215 |
| 04/04/2018 | 7.63p | 7.63p | 7.26p | 7.63p | 10000 |
| 03/04/2018 | 7.50p | 8.00p | 7.25p | 7.63p | 52469 |
| 29/03/2018 | 7.63p | 7.75p | 7.63p | 7.63p | 10000 |
| 28/03/2018 | 8.00p | 8.00p | 7.63p | 7.63p | 7810 |
| 27/03/2018 | 8.00p | 8.00p | 7.76p | 8.00p | 38762 |
| 26/03/2018 | 7.88p | 8.15p | 7.80p | 8.00p | 47000 |
| 23/03/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 1088 |
| 22/03/2018 | 7.63p | 8.00p | 7.50p | 7.88p | 399632 |
| 21/03/2018 | 7.63p | 7.84p | 7.63p | 7.63p | 18207 |
| 20/03/2018 | 7.63p | 7.90p | 7.60p | 7.63p | 62860 |
| 19/03/2018 | 7.63p | 8.00p | 7.51p | 7.63p | 209628 |
| 16/03/2018 | 7.25p | 7.88p | 7.25p | 7.63p | 203392 |
| 15/03/2018 | 7.25p | 7.45p | 7.00p | 7.25p | 2842753 |
| 14/03/2018 | 8.50p | 8.50p | 8.01p | 8.25p | 242630 |
| 13/03/2018 | 8.50p | 8.50p | 8.30p | 8.50p | 79995 |
| 12/03/2018 | 8.50p | 8.50p | 8.37p | 8.50p | 863 |
| 09/03/2018 | 8.50p | 8.52p | 8.50p | 8.50p | 5000 |
| 08/03/2018 | 8.50p | 8.55p | 8.50p | 8.50p | 30722 |
| 07/03/2018 | 8.50p | 8.50p | 8.25p | 8.50p | 129785 |
| 06/03/2018 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/03/2018 | 8.63p | 8.80p | 8.50p | 8.50p | 750000 |
| 02/03/2018 | 7.38p | 9.00p | 7.38p | 8.63p | 1774605 |
| 01/03/2018 | 7.25p | 7.50p | 7.25p | 7.38p | 154866 |
| 28/02/2018 | 7.25p | 7.39p | 7.25p | 7.25p | 6630 |
| 27/02/2018 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 26/02/2018 | 7.25p | 7.39p | 7.25p | 7.25p | 30000 |
| 23/02/2018 | 7.25p | 7.25p | 7.15p | 7.25p | 642 |
| 22/02/2018 | 7.25p | 7.45p | 7.25p | 7.25p | 197565 |
| 21/02/2018 | 7.63p | 7.63p | 7.38p | 7.38p | 106550 |
| 20/02/2018 | 7.75p | 7.89p | 7.53p | 7.63p | 157935 |
| 19/02/2018 | 7.75p | 7.75p | 7.69p | 7.75p | 30000 |
| 16/02/2018 | 7.75p | 7.75p | 7.69p | 7.75p | 3354 |
| 15/02/2018 | 8.00p | 8.00p | 7.70p | 7.75p | 79363 |
| 14/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/02/2018 | 8.00p | 8.00p | 7.70p | 8.00p | 24192 |
| 12/02/2018 | 8.00p | 8.35p | 8.00p | 8.00p | 11 |
| 09/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 96824 |
| 08/02/2018 | 8.00p | 8.00p | 7.67p | 8.00p | 150116 |
| 07/02/2018 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/02/2018 | 8.00p | 8.00p | 7.60p | 8.00p | 2000 |
| 05/02/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/02/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/02/2018 | 8.25p | 8.35p | 8.15p | 8.25p | 67000 |
| 31/01/2018 | 7.88p | 8.00p | 7.65p | 7.88p | 44233 |
| 30/01/2018 | 7.88p | 8.20p | 7.72p | 7.88p | 70502 |
| 29/01/2018 | 7.88p | 7.88p | 7.88p | 7.88p | 150000 |
| 26/01/2018 | 7.88p | 7.97p | 7.55p | 7.88p | 59497 |
| 25/01/2018 | 8.13p | 8.13p | 7.72p | 7.88p | 4747 |
| 24/01/2018 | 8.50p | 8.50p | 8.00p | 8.13p | 142600 |
| 23/01/2018 | 8.50p | 8.50p | 8.11p | 8.50p | 7830 |
| 22/01/2018 | 8.50p | 8.50p | 8.10p | 8.50p | 1000 |
| 19/01/2018 | 8.25p | 8.50p | 8.25p | 8.50p | 62500 |
| 18/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/01/2018 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/01/2018 | 8.25p | 8.48p | 8.25p | 8.25p | 29481 |
| 15/01/2018 | 8.75p | 8.75p | 8.10p | 8.25p | 124900 |
| 12/01/2018 | 8.75p | 8.78p | 8.75p | 8.75p | 1000 |
| 11/01/2018 | 8.75p | 8.75p | 8.75p | 8.75p | 34419 |
| 10/01/2018 | 9.00p | 9.00p | 8.55p | 8.75p | 60000 |
| 09/01/2018 | 9.00p | 9.20p | 8.60p | 9.00p | 26130 |
| 08/01/2018 | 9.38p | 9.38p | 9.00p | 9.00p | 37551 |
| 05/01/2018 | 9.50p | 9.50p | 9.11p | 9.38p | 54000 |
| 04/01/2018 | 9.50p | 9.50p | 9.11p | 9.50p | 32878 |
| 03/01/2018 | 9.50p | 9.50p | 9.30p | 9.50p | 14455 |
| 02/01/2018 | 9.38p | 9.50p | 9.00p | 9.50p | 81747 |
| 29/12/2017 | 9.38p | 9.45p | 9.38p | 9.38p | 707 |
| 28/12/2017 | 9.25p | 9.50p | 9.25p | 9.38p | 125000 |
| 27/12/2017 | 9.00p | 9.25p | 9.00p | 9.25p | 19099 |
| 22/12/2017 | 8.88p | 9.40p | 8.88p | 9.00p | 418415 |
| 21/12/2017 | 8.75p | 9.06p | 8.58p | 8.88p | 521500 |
| 20/12/2017 | 8.75p | 8.75p | 8.64p | 8.75p | 30500 |
| 19/12/2017 | 8.88p | 10.00p | 8.53p | 8.75p | 1099300 |
| 18/12/2017 | 7.63p | 8.00p | 7.63p | 8.00p | 102704 |
| 15/12/2017 | 8.00p | 8.00p | 7.63p | 7.63p | 0 |
| 14/12/2017 | 8.00p | 8.00p | 7.95p | 8.00p | 100000 |
| 13/12/2017 | 8.00p | 8.34p | 8.00p | 8.00p | 5974 |
| 12/12/2017 | 8.00p | 8.39p | 7.80p | 8.00p | 171019 |
*Close Price adjusted for both dividends and splits