Redt Energy (RED) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redt Energy

Date Open High Low Close* Volume
21/02/2013 1.68p 1.68p 1.60p 1.68p 53486
20/02/2013 1.70p 1.70p 1.60p 1.68p 82286
19/02/2013 1.70p 1.74p 1.60p 1.70p 589037
18/02/2013 1.77p 1.80p 1.55p 1.70p 719420
15/02/2013 1.60p 1.80p 1.60p 1.73p 1220732
14/02/2013 1.56p 1.62p 1.56p 1.60p 176030
13/02/2013 1.43p 1.60p 1.43p 1.58p 236573
12/02/2013 1.43p 1.43p 1.36p 1.43p 62491
11/02/2013 1.53p 1.53p 1.36p 1.43p 415453
08/02/2013 1.53p 1.56p 1.41p 1.53p 204432
07/02/2013 1.53p 1.53p 1.41p 1.53p 49086
06/02/2013 1.53p 1.56p 1.41p 1.53p 84549
05/02/2013 1.56p 1.56p 1.46p 1.53p 64748
04/02/2013 1.58p 1.58p 1.41p 1.56p 321308
01/02/2013 1.70p 1.70p 1.22p 1.58p 2744440
31/01/2013 1.70p 1.70p 1.48p 1.70p 618867
30/01/2013 1.73p 1.73p 1.65p 1.70p 217826
29/01/2013 1.75p 1.75p 1.60p 1.73p 344573
28/01/2013 1.68p 1.75p 1.65p 1.75p 239658
25/01/2013 1.70p 1.70p 1.60p 1.68p 318487
24/01/2013 1.75p 1.75p 1.60p 1.70p 56659
23/01/2013 1.77p 1.77p 1.70p 1.75p 77143
22/01/2013 1.77p 1.77p 1.71p 1.77p 2418
21/01/2013 1.77p 1.77p 1.70p 1.77p 53081
18/01/2013 1.80p 1.80p 1.70p 1.77p 211609
17/01/2013 1.80p 1.80p 1.75p 1.80p 27531
16/01/2013 1.85p 1.85p 1.75p 1.80p 121901
15/01/2013 1.80p 1.87p 1.76p 1.85p 148512
14/01/2013 1.90p 1.90p 1.70p 1.80p 579640
11/01/2013 1.94p 1.96p 1.86p 1.90p 605150
10/01/2013 1.82p 2.09p 1.80p 1.94p 2668984
09/01/2013 2.31p 2.32p 1.65p 1.82p 6223578
08/01/2013 2.19p 2.66p 1.46p 2.31p 17524238
07/01/2013 2.19p 2.26p 2.19p 2.19p 153665
04/01/2013 2.19p 2.27p 1.99p 2.19p 80624
03/01/2013 2.19p 2.43p 1.96p 2.19p 436225
02/01/2013 2.07p 2.19p 1.96p 2.19p 69580
31/12/2012 2.07p 2.07p 1.95p 2.07p 10884
28/12/2012 2.07p 2.10p 1.95p 2.07p 73051
27/12/2012 2.07p 2.10p 1.95p 2.07p 0
24/12/2012 2.07p 2.10p 1.95p 2.07p 16547
21/12/2012 2.07p 2.07p 1.95p 2.07p 0
20/12/2012 2.07p 2.07p 1.95p 2.07p 27313
19/12/2012 2.07p 2.07p 1.94p 2.07p 16457
18/12/2012 2.07p 2.07p 1.95p 2.07p 262801
17/12/2012 2.07p 2.07p 2.07p 2.07p 51429
14/12/2012 2.07p 2.09p 1.94p 2.07p 396023
13/12/2012 2.31p 2.31p 1.99p 2.07p 456676
12/12/2012 2.31p 2.31p 2.19p 2.31p 43591
11/12/2012 2.31p 2.31p 2.19p 2.31p 88122
10/12/2012 2.31p 2.31p 2.27p 2.31p 0
07/12/2012 2.31p 2.31p 2.27p 2.31p 88325
06/12/2012 2.31p 2.37p 2.04p 2.31p 548191
05/12/2012 2.31p 2.32p 2.19p 2.31p 2085315
04/12/2012 2.80p 2.80p 2.31p 2.31p 158962
03/12/2012 2.80p 2.80p 2.67p 2.80p 33792
30/11/2012 2.92p 2.92p 2.67p 2.80p 305052
29/11/2012 2.92p 2.92p 2.20p 2.92p 7096623
28/11/2012 3.40p 3.40p 3.21p 3.40p 3086
27/11/2012 3.40p 3.52p 3.21p 3.40p 30512
26/11/2012 3.40p 3.52p 3.21p 3.40p 220130
23/11/2012 3.40p 3.40p 3.16p 3.40p 5143
22/11/2012 3.40p 3.52p 3.16p 3.40p 92778
21/11/2012 3.40p 3.40p 3.40p 3.40p 8229
20/11/2012 3.40p 3.40p 3.40p 3.40p 89559
19/11/2012 3.40p 3.40p 3.16p 3.40p 235982
16/11/2012 3.40p 3.40p 3.40p 3.40p 29096
15/11/2012 3.52p 3.52p 3.16p 3.40p 200201
14/11/2012 3.52p 3.52p 3.40p 3.52p 68863
13/11/2012 3.52p 3.52p 3.40p 3.52p 3923
12/11/2012 3.52p 3.52p 3.40p 3.52p 137670
09/11/2012 3.52p 3.52p 3.45p 3.52p 18678
08/11/2012 3.52p 3.52p 3.40p 3.52p 200207
07/11/2012 3.52p 3.52p 3.40p 3.52p 0
06/11/2012 3.52p 3.52p 3.40p 3.52p 37361
05/11/2012 3.52p 3.52p 3.47p 3.52p 19096
02/11/2012 3.52p 3.52p 3.40p 3.52p 96440
01/11/2012 3.52p 3.52p 3.40p 3.52p 157989
31/10/2012 3.52p 3.52p 3.48p 3.52p 95231
30/10/2012 3.52p 3.52p 3.44p 3.52p 19252
29/10/2012 3.52p 3.52p 3.44p 3.52p 51098
26/10/2012 3.52p 3.52p 3.40p 3.52p 175990
25/10/2012 3.52p 3.52p 3.49p 3.52p 80050
24/10/2012 3.52p 3.54p 3.40p 3.52p 209029
23/10/2012 3.52p 3.60p 3.40p 3.52p 762755
22/10/2012 3.52p 3.55p 3.42p 3.52p 53758
19/10/2012 3.52p 3.59p 3.51p 3.52p 168875
18/10/2012 3.77p 3.84p 3.51p 3.52p 1373168
17/10/2012 4.01p 4.01p 3.67p 3.77p 736372
16/10/2012 4.01p 4.01p 3.89p 4.01p 50302
15/10/2012 4.01p 4.01p 3.16p 4.01p 44737
12/10/2012 4.13p 4.13p 3.89p 4.01p 215564
11/10/2012 4.25p 4.25p 3.94p 4.13p 117105
10/10/2012 4.25p 4.25p 4.13p 4.25p 20360
09/10/2012 4.25p 4.25p 4.24p 4.25p 10972
08/10/2012 4.25p 4.25p 4.13p 4.25p 73888
05/10/2012 4.25p 4.25p 4.13p 4.25p 7304
04/10/2012 4.25p 4.25p 4.13p 4.25p 41143
03/10/2012 4.37p 4.37p 4.13p 4.25p 62108
02/10/2012 4.62p 4.62p 4.14p 4.37p 69325
01/10/2012 4.62p 4.62p 4.37p 4.62p 20277
28/09/2012 4.62p 4.62p 4.13p 4.62p 135505
27/09/2012 4.62p 4.62p 4.37p 4.62p 51429
26/09/2012 4.62p 4.62p 4.37p 4.62p 0
25/09/2012 4.62p 4.62p 4.37p 4.62p 12552
24/09/2012 4.62p 4.62p 4.37p 4.62p 31715
21/09/2012 4.74p 4.74p 4.37p 4.62p 92982
20/09/2012 4.98p 4.98p 4.42p 4.74p 204653
19/09/2012 4.98p 4.98p 4.67p 4.98p 4165
18/09/2012 4.98p 4.99p 4.67p 4.98p 269280
17/09/2012 4.98p 4.98p 4.80p 4.98p 0
14/09/2012 4.98p 4.98p 4.80p 4.98p 154030
13/09/2012 5.10p 5.10p 4.67p 4.86p 125815
12/09/2012 5.23p 5.83p 4.70p 5.10p 737022
11/09/2012 4.13p 4.13p 3.89p 4.13p 78546
10/09/2012 4.13p 4.13p 3.94p 4.13p 227808
07/09/2012 4.13p 4.13p 3.89p 4.13p 0
06/09/2012 4.13p 4.13p 3.89p 4.13p 0
05/09/2012 4.13p 4.13p 3.89p 4.13p 308573
04/09/2012 4.13p 4.13p 3.89p 4.13p 691668
03/09/2012 4.13p 4.13p 4.08p 4.13p 3673
31/08/2012 4.13p 4.13p 3.94p 4.13p 87682
30/08/2012 4.13p 4.13p 3.94p 4.13p 12556
29/08/2012 4.13p 4.13p 3.96p 4.13p 25875
28/08/2012 4.13p 4.13p 3.94p 4.13p 24443
24/08/2012 4.13p 4.13p 3.96p 4.13p 60976
23/08/2012 4.13p 4.23p 4.10p 4.13p 229995
22/08/2012 4.13p 4.13p 4.05p 4.13p 123322
21/08/2012 4.25p 4.55p 3.89p 4.13p 1067790
20/08/2012 4.13p 4.20p 3.96p 4.13p 37103
17/08/2012 4.01p 4.13p 3.89p 4.13p 238155
16/08/2012 4.01p 4.23p 3.67p 4.01p 0
15/08/2012 4.01p 4.23p 3.67p 4.01p 0
14/08/2012 4.13p 4.23p 3.67p 4.01p 227288
13/08/2012 4.25p 4.52p 3.94p 4.01p 808446
10/08/2012 4.01p 4.08p 4.01p 4.01p 0
09/08/2012 4.01p 4.08p 4.01p 4.01p 0
08/08/2012 4.01p 4.08p 4.01p 4.01p 4114
07/08/2012 4.01p 4.08p 3.96p 4.01p 105716
06/08/2012 4.01p 4.01p 3.95p 4.01p 72000
03/08/2012 4.01p 4.13p 3.89p 4.01p 1030326
02/08/2012 4.01p 4.10p 3.89p 4.01p 18514
01/08/2012 4.37p 4.37p 4.01p 4.01p 292120
31/07/2012 4.37p 4.37p 4.18p 4.37p 12787
30/07/2012 4.37p 4.37p 4.18p 4.37p 6103
27/07/2012 4.25p 4.37p 4.13p 4.37p 339669
26/07/2012 4.37p 4.37p 4.18p 4.25p 9406
25/07/2012 4.37p 4.37p 4.23p 4.37p 51429
24/07/2012 4.37p 4.37p 4.13p 4.37p 64286
23/07/2012 4.50p 4.62p 4.13p 4.37p 381208
20/07/2012 4.50p 4.50p 4.37p 4.50p 23130
19/07/2012 4.50p 4.50p 4.37p 4.50p 6261
18/07/2012 4.74p 4.74p 4.50p 4.50p 31386
17/07/2012 4.98p 4.98p 4.64p 4.74p 85609
16/07/2012 4.98p 4.98p 4.89p 4.98p 4073
13/07/2012 4.98p 4.98p 4.86p 4.98p 47746
12/07/2012 4.98p 4.98p 4.91p 4.98p 2449
11/07/2012 4.98p 4.98p 4.86p 4.98p 217941
10/07/2012 4.98p 4.98p 4.86p 4.98p 556762
09/07/2012 4.98p 4.98p 4.88p 4.98p 10245
06/07/2012 4.98p 4.98p 4.89p 4.98p 20572
05/07/2012 4.98p 4.98p 4.90p 4.98p 6280
04/07/2012 4.98p 4.98p 4.96p 4.98p 5143
03/07/2012 4.98p 4.98p 4.98p 4.98p 154287
02/07/2012 4.98p 5.00p 4.74p 4.98p 162305
29/06/2012 4.98p 4.98p 4.86p 4.98p 0
28/06/2012 4.98p 4.98p 4.86p 4.98p 27086
27/06/2012 4.98p 4.98p 4.96p 4.98p 28286
26/06/2012 4.98p 5.10p 4.86p 4.98p 693470
25/06/2012 4.98p 4.98p 4.88p 4.98p 124383
22/06/2012 4.98p 4.98p 4.89p 4.98p 63095
21/06/2012 4.86p 4.98p 4.86p 4.98p 3112
20/06/2012 4.74p 4.86p 4.62p 4.86p 77143
19/06/2012 4.74p 4.76p 4.63p 4.74p 139356
18/06/2012 4.74p 4.78p 4.42p 4.74p 68832
15/06/2012 4.98p 4.98p 4.62p 4.74p 154287
14/06/2012 4.98p 5.15p 4.74p 4.98p 0
13/06/2012 4.74p 5.15p 4.74p 4.98p 363406
12/06/2012 4.50p 4.77p 4.37p 4.74p 182743
11/06/2012 4.50p 4.50p 4.40p 4.50p 108630
08/06/2012 4.50p 4.57p 4.50p 4.50p 16457
07/06/2012 4.25p 4.50p 4.18p 4.50p 335087
06/06/2012 4.37p 4.37p 4.13p 4.25p 180441
01/06/2012 4.74p 4.74p 4.28p 4.37p 84343
31/05/2012 4.74p 4.74p 4.42p 4.74p 4526
30/05/2012 4.74p 4.74p 4.42p 4.74p 94247
29/05/2012 4.74p 4.74p 4.62p 4.74p 300940
28/05/2012 4.37p 4.74p 4.37p 4.74p 5613488
25/05/2012 4.37p 4.37p 4.23p 4.37p 60966
24/05/2012 4.37p 4.37p 4.23p 4.37p 37790
23/05/2012 4.37p 4.42p 4.13p 4.37p 9608
22/05/2012 4.62p 4.86p 4.13p 4.37p 1312042
21/05/2012 4.50p 4.62p 4.37p 4.50p 185144
18/05/2012 4.37p 4.57p 4.13p 4.50p 163688
17/05/2012 4.62p 4.62p 4.42p 4.50p 131521
16/05/2012 4.74p 4.74p 4.18p 4.62p 374681
15/05/2012 4.74p 4.74p 4.67p 4.74p 214973
14/05/2012 4.86p 4.86p 4.62p 4.74p 398365
11/05/2012 4.50p 4.96p 4.50p 4.86p 688511
10/05/2012 4.50p 4.62p 4.50p 4.50p 71718

*Close Price adjusted for both dividends and splits