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 City of London Investment Group (CLIG) by Mark Rogers 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
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
Redhall Group (RHL) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/07/2004 | 20.10p | 20.10p | 20.10p | 20.10p | 2105 |
| 01/07/2004 | 20.10p | 20.10p | 19.24p | 20.10p | 0 |
| 30/06/2004 | 19.24p | 19.24p | 19.24p | 19.24p | 4677 |
| 29/06/2004 | 20.53p | 21.81p | 17.53p | 19.24p | 11692 |
| 28/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 25/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 8540 |
| 24/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 4270 |
| 23/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 22/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 4722 |
| 21/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 18/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 17/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 16/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 15/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 14/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 11/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 10/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 09/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 08/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 07/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 04/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 4270 |
| 03/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 3508 |
| 02/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 01/06/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 28/05/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 7366 |
| 27/05/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 3008 |
| 26/05/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 351 |
| 25/05/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 24/05/2004 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 21/05/2004 | 21.81p | 21.81p | 21.38p | 21.81p | 23383 |
| 20/05/2004 | 21.38p | 21.38p | 21.38p | 21.38p | 32796 |
| 19/05/2004 | 21.38p | 20.96p | 20.96p | 21.38p | 0 |
| 18/05/2004 | 21.38p | 21.81p | 21.38p | 21.38p | 222142 |
| 17/05/2004 | 22.67p | 23.52p | 21.81p | 21.81p | 40921 |
| 14/05/2004 | 24.38p | 25.23p | 23.52p | 23.52p | 29229 |
| 13/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 12/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 10523 |
| 11/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 718 |
| 10/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 4092 |
| 07/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 22591 |
| 06/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 05/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 04/05/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 30/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 29/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 3446 |
| 28/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 27/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 26/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 23/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 1547 |
| 22/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 46767 |
| 21/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 20/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 19/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 1169 |
| 16/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 565 |
| 15/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 14/04/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 0 |
| 13/04/2004 | 26.09p | 26.94p | 25.23p | 25.23p | 11692 |
| 08/04/2004 | 26.94p | 26.94p | 26.94p | 26.94p | 0 |
| 07/04/2004 | 26.94p | 26.94p | 26.94p | 26.94p | 5537 |
| 06/04/2004 | 26.94p | 26.94p | 26.09p | 26.94p | 0 |
| 05/04/2004 | 26.94p | 26.94p | 26.94p | 26.94p | 705 |
| 02/04/2004 | 26.94p | 26.94p | 26.09p | 26.94p | 0 |
| 01/04/2004 | 26.94p | 26.94p | 26.09p | 26.94p | 4545 |
| 31/03/2004 | 26.94p | 27.80p | 26.94p | 26.94p | 3508 |
| 30/03/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 29/03/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 19911 |
| 26/03/2004 | 28.65p | 30.36p | 27.80p | 27.80p | 66911 |
| 25/03/2004 | 26.09p | 29.94p | 25.23p | 29.94p | 3508 |
| 24/03/2004 | 25.66p | 25.66p | 25.66p | 25.66p | 3508 |
| 23/03/2004 | 25.66p | 25.66p | 25.23p | 25.66p | 0 |
| 22/03/2004 | 25.66p | 25.66p | 25.23p | 25.66p | 1855 |
| 19/03/2004 | 24.38p | 25.66p | 23.52p | 25.66p | 233833 |
| 18/03/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 585 |
| 17/03/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 16/03/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 15/03/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 395 |
| 12/03/2004 | 21.38p | 23.52p | 21.38p | 23.52p | 77750 |
| 11/03/2004 | 24.80p | 24.80p | 21.81p | 21.81p | 5846 |
| 10/03/2004 | 25.66p | 25.66p | 25.23p | 25.23p | 11692 |
| 09/03/2004 | 26.09p | 26.09p | 26.09p | 26.09p | 4677 |
| 08/03/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 05/03/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 04/03/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 5846 |
| 03/03/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 54501 |
| 02/03/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 01/03/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 27/02/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 353 |
| 26/02/2004 | 26.51p | 26.51p | 26.51p | 26.51p | 0 |
| 25/02/2004 | 27.37p | 27.37p | 27.37p | 27.37p | 0 |
| 24/02/2004 | 27.37p | 27.37p | 27.37p | 27.37p | 2923 |
| 23/02/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 20/02/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 23383 |
| 19/02/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 18672 |
| 18/02/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 0 |
| 17/02/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 7015 |
| 16/02/2004 | 27.80p | 27.80p | 27.80p | 27.80p | 16953 |
| 13/02/2004 | 27.80p | 27.80p | 26.94p | 26.94p | 81842 |
| 12/02/2004 | 26.94p | 27.80p | 26.94p | 27.80p | 0 |
| 11/02/2004 | 25.66p | 25.66p | 25.66p | 25.66p | 20466 |
| 10/02/2004 | 25.66p | 25.66p | 25.66p | 25.66p | 18847 |
| 09/02/2004 | 25.66p | 25.66p | 25.66p | 25.66p | 8769 |
| 06/02/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 29229 |
| 05/02/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 11692 |
| 04/02/2004 | 25.23p | 25.23p | 25.23p | 25.23p | 119255 |
| 03/02/2004 | 24.38p | 25.23p | 23.52p | 25.23p | 6723 |
| 02/02/2004 | 30.36p | 30.36p | 25.23p | 25.23p | 131721 |
| 30/01/2004 | 26.94p | 32.93p | 26.94p | 32.07p | 61339 |
| 29/01/2004 | 25.66p | 26.09p | 25.66p | 26.09p | 29229 |
| 28/01/2004 | 25.66p | 25.66p | 25.23p | 25.23p | 0 |
| 27/01/2004 | 26.09p | 26.09p | 26.09p | 26.09p | 2923 |
| 26/01/2004 | 24.80p | 27.80p | 24.80p | 26.09p | 98591 |
| 23/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 29229 |
| 22/01/2004 | 22.67p | 22.67p | 22.67p | 22.67p | 8769 |
| 21/01/2004 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 20/01/2004 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 19/01/2004 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 16/01/2004 | 22.67p | 22.67p | 22.67p | 22.67p | 0 |
| 15/01/2004 | 22.67p | 22.67p | 22.67p | 22.67p | 9742 |
| 14/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 13518 |
| 13/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 615 |
| 12/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 09/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 11692 |
| 08/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 07/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 06/01/2004 | 23.52p | 23.52p | 23.52p | 23.52p | 0 |
| 05/01/2004 | 19.67p | 23.52p | 19.67p | 23.52p | 25137 |
| 02/01/2004 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 31/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 30/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 29/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 24/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 23/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 22/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 19/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 18/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 17/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 16/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 15/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 12/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 622 |
| 11/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 3508 |
| 10/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 09/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 08/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 05/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 04/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 40921 |
| 03/12/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 70919 |
| 02/12/2003 | 19.24p | 20.10p | 19.24p | 20.10p | 0 |
| 01/12/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 28/11/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 1889 |
| 27/11/2003 | 20.96p | 20.96p | 20.10p | 20.10p | 24087 |
| 26/11/2003 | 21.81p | 21.81p | 21.81p | 21.81p | 5846 |
| 25/11/2003 | 21.81p | 21.81p | 21.81p | 21.81p | 0 |
| 24/11/2003 | 21.38p | 21.81p | 21.38p | 21.81p | 15379 |
| 21/11/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 0 |
| 20/11/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 4677 |
| 19/11/2003 | 21.81p | 21.81p | 20.10p | 20.10p | 10523 |
| 18/11/2003 | 20.10p | 25.66p | 20.10p | 23.52p | 167310 |
| 17/11/2003 | 18.39p | 18.39p | 18.39p | 18.39p | 0 |
| 14/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 13/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 12/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 11692 |
| 11/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 3076 |
| 10/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 07/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 06/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 05/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 04/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 03/11/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 31/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 30/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 8184 |
| 29/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 28/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 2338 |
| 27/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 1580 |
| 24/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 23/10/2003 | 19.24p | 19.24p | 19.24p | 19.24p | 0 |
| 22/10/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 157468 |
| 21/10/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 20/10/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 7015 |
| 17/10/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 16/10/2003 | 20.10p | 20.10p | 20.10p | 20.10p | 0 |
| 15/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 10523 |
| 14/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 0 |
| 13/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 0 |
| 10/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 3078 |
| 09/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 0 |
| 08/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 19870 |
| 07/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 3624 |
| 06/10/2003 | 21.38p | 21.38p | 20.96p | 20.96p | 87506 |
| 03/10/2003 | 20.96p | 20.96p | 20.96p | 20.96p | 21423 |
| 02/10/2003 | 25.23p | 25.23p | 21.38p | 21.38p | 52417 |
| 01/10/2003 | 12.83p | 25.23p | 12.83p | 25.23p | 238099 |
| 30/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 29/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 26/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 25/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 24/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 23/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 22/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 19/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
| 18/09/2003 | 12.40p | 12.40p | 12.40p | 12.40p | 0 |
*Close Price adjusted for both dividends and splits