Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/05/2012 4.74p 4.74p 4.25p 4.50p 858630
08/05/2012 4.86p 4.86p 4.62p 4.74p 141656
04/05/2012 4.86p 4.86p 4.62p 4.86p 413882
03/05/2012 4.86p 4.86p 4.72p 4.86p 27186
02/05/2012 4.86p 4.98p 4.74p 4.86p 0
01/05/2012 4.86p 4.98p 4.74p 4.86p 0
30/04/2012 4.98p 4.98p 4.74p 4.86p 32781
27/04/2012 4.98p 4.98p 4.86p 4.98p 114172
26/04/2012 4.98p 5.10p 4.86p 4.98p 0
25/04/2012 5.10p 5.10p 4.86p 4.98p 16478
24/04/2012 5.10p 5.10p 4.86p 5.10p 58618
23/04/2012 5.10p 5.15p 4.86p 5.10p 183336
20/04/2012 5.35p 5.35p 5.05p 5.10p 222767
19/04/2012 5.47p 5.83p 4.86p 5.35p 413193
18/04/2012 5.10p 5.69p 4.86p 5.47p 2762592
17/04/2012 4.01p 4.13p 3.99p 4.13p 15429
16/04/2012 4.01p 4.01p 3.92p 4.01p 52306
13/04/2012 4.01p 4.01p 3.92p 4.01p 400510
12/04/2012 4.01p 4.01p 3.89p 4.01p 41143
11/04/2012 4.01p 4.01p 3.89p 4.01p 98654
10/04/2012 4.01p 4.18p 3.89p 4.01p 1216108
05/04/2012 4.13p 4.13p 3.89p 4.01p 803148
04/04/2012 4.98p 4.98p 3.89p 4.13p 1461844
03/04/2012 5.35p 5.35p 4.74p 4.98p 275235
02/04/2012 5.35p 5.35p 5.15p 5.35p 42352
30/03/2012 5.59p 5.59p 5.15p 5.35p 252259
29/03/2012 5.59p 5.59p 5.35p 5.59p 65767
28/03/2012 5.59p 5.59p 5.35p 5.59p 132783
27/03/2012 5.59p 5.59p 5.47p 5.59p 58757
26/03/2012 5.59p 5.59p 5.35p 5.59p 61388
23/03/2012 5.59p 5.59p 5.35p 5.59p 194800
22/03/2012 5.71p 5.71p 5.40p 5.59p 94076
21/03/2012 5.83p 5.93p 5.59p 5.71p 238463
20/03/2012 5.59p 5.64p 5.59p 5.59p 141873
19/03/2012 5.59p 5.64p 5.59p 5.59p 8866
16/03/2012 5.59p 5.64p 5.40p 5.59p 79392
15/03/2012 5.59p 5.68p 5.47p 5.59p 1529946
14/03/2012 5.59p 5.69p 5.44p 5.59p 512399
13/03/2012 5.59p 5.69p 5.35p 5.59p 627908
12/03/2012 5.59p 5.59p 5.40p 5.59p 0
09/03/2012 5.59p 5.59p 5.40p 5.59p 183650
08/03/2012 5.59p 5.59p 5.35p 5.59p 440782
07/03/2012 5.59p 5.74p 5.40p 5.59p 422159
06/03/2012 5.83p 5.83p 5.40p 5.59p 322141
05/03/2012 6.20p 6.20p 5.83p 5.95p 727776
02/03/2012 6.08p 6.32p 5.89p 6.20p 204858
01/03/2012 6.44p 6.44p 5.83p 6.08p 1309871
29/02/2012 6.56p 6.56p 6.32p 6.44p 693963
28/02/2012 6.68p 6.68p 6.56p 6.68p 93373
27/02/2012 6.68p 6.68p 6.60p 6.68p 5594
24/02/2012 6.68p 6.68p 6.56p 6.68p 102513
23/02/2012 6.68p 6.81p 6.56p 6.68p 700197
22/02/2012 6.56p 6.74p 6.32p 6.68p 690622
21/02/2012 6.81p 6.81p 6.32p 6.44p 753048
20/02/2012 6.93p 6.98p 6.56p 6.81p 907726
17/02/2012 6.93p 6.93p 6.57p 6.93p 114376
16/02/2012 7.17p 7.17p 6.56p 6.93p 302385
15/02/2012 7.05p 7.17p 6.98p 7.17p 81686
14/02/2012 7.29p 7.53p 6.81p 7.05p 492025
13/02/2012 7.17p 7.29p 7.05p 7.29p 466878
10/02/2012 7.17p 7.19p 7.10p 7.17p 45522
09/02/2012 7.17p 7.17p 7.05p 7.17p 3087692
08/02/2012 7.41p 7.41p 7.00p 7.17p 457893
07/02/2012 7.29p 7.41p 7.05p 7.41p 322427
06/02/2012 8.02p 8.02p 7.05p 7.29p 1314446
03/02/2012 7.05p 8.24p 6.86p 8.02p 1453178
02/02/2012 6.81p 7.14p 6.61p 7.05p 765750
01/02/2012 6.81p 6.81p 6.62p 6.81p 127753
31/01/2012 6.81p 6.81p 6.61p 6.81p 487082
30/01/2012 6.81p 6.81p 6.61p 6.81p 70972
27/01/2012 6.93p 6.93p 6.32p 6.81p 1085193
26/01/2012 6.93p 6.96p 6.66p 6.93p 1672751
25/01/2012 6.81p 6.83p 6.12p 6.68p 4418574
24/01/2012 6.93p 6.93p 6.61p 6.81p 767641
23/01/2012 6.93p 7.05p 6.85p 6.93p 348934
20/01/2012 6.93p 7.60p 6.90p 6.93p 1593956
19/01/2012 7.05p 7.05p 6.82p 6.93p 32722
18/01/2012 7.17p 7.19p 6.81p 6.93p 264274
17/01/2012 7.78p 7.78p 7.05p 7.17p 1309645
16/01/2012 7.53p 8.02p 7.39p 7.78p 3897046
13/01/2012 7.05p 7.63p 6.69p 7.41p 3937028
12/01/2012 7.17p 7.17p 6.90p 7.05p 61821
11/01/2012 7.05p 7.06p 7.00p 7.05p 185616
10/01/2012 6.93p 7.24p 6.81p 7.05p 1188590
09/01/2012 6.08p 7.19p 5.83p 6.81p 4052981
06/01/2012 5.71p 5.71p 5.59p 5.71p 16821
05/01/2012 5.71p 5.71p 5.69p 5.71p 61715
04/01/2012 5.71p 5.71p 5.59p 5.71p 183999
03/01/2012 6.44p 6.51p 5.59p 5.95p 271248
30/12/2011 6.68p 6.68p 6.32p 6.44p 30857
29/12/2011 6.68p 6.68p 6.65p 6.68p 11314
28/12/2011 6.68p 6.68p 5.59p 6.68p 41618
23/12/2011 6.68p 6.71p 6.37p 6.68p 29853
22/12/2011 6.68p 6.71p 6.68p 6.68p 7453
21/12/2011 6.68p 6.68p 6.37p 6.68p 15952
20/12/2011 6.68p 6.81p 6.32p 6.68p 0
19/12/2011 6.68p 6.81p 6.32p 6.68p 0
16/12/2011 6.68p 6.71p 6.32p 6.68p 0
15/12/2011 6.68p 6.71p 6.32p 6.68p 30155
14/12/2011 6.81p 6.81p 6.56p 6.68p 55029
13/12/2011 7.17p 7.28p 6.78p 6.81p 208469
12/12/2011 6.56p 7.17p 6.56p 7.17p 682690
09/12/2011 6.32p 6.75p 6.32p 6.56p 30832
08/12/2011 6.20p 6.32p 6.20p 6.32p 23448
07/12/2011 7.05p 7.05p 6.17p 6.20p 284277
06/12/2011 7.29p 7.29p 6.85p 7.05p 76109
05/12/2011 7.53p 7.53p 7.06p 7.29p 204245
02/12/2011 7.53p 7.53p 7.39p 7.53p 1908
01/12/2011 7.53p 7.53p 7.29p 7.53p 77828
30/11/2011 7.41p 7.61p 7.29p 7.53p 168581
29/11/2011 7.53p 7.53p 7.36p 7.41p 0
28/11/2011 7.53p 7.53p 7.36p 7.53p 65484
25/11/2011 7.53p 7.53p 7.41p 7.53p 36000
24/11/2011 7.53p 7.78p 7.44p 7.53p 33943
23/11/2011 8.39p 8.39p 7.53p 7.53p 449332
22/11/2011 8.39p 8.42p 8.34p 8.39p 124005
21/11/2011 8.63p 8.63p 8.26p 8.39p 191932
18/11/2011 8.63p 8.68p 8.36p 8.63p 113143
17/11/2011 8.63p 8.63p 8.36p 8.63p 2010
16/11/2011 8.63p 8.85p 8.51p 8.63p 71867
15/11/2011 8.51p 8.51p 8.26p 8.51p 2057
14/11/2011 8.63p 8.67p 8.26p 8.63p 43762
11/11/2011 8.63p 8.67p 8.36p 8.63p 271133
10/11/2011 8.51p 8.75p 8.51p 8.63p 34972
09/11/2011 8.75p 8.75p 8.58p 8.75p 617
08/11/2011 8.39p 8.75p 8.36p 8.75p 352802
07/11/2011 8.26p 8.50p 8.26p 8.39p 37834
04/11/2011 8.26p 8.51p 8.12p 8.26p 152132
03/11/2011 8.75p 8.75p 8.10p 8.26p 82721
02/11/2011 9.24p 9.24p 8.73p 8.75p 200573
01/11/2011 9.36p 9.36p 9.10p 9.24p 354859
31/10/2011 9.36p 9.36p 9.24p 9.36p 0
28/10/2011 9.36p 9.36p 9.24p 9.36p 28944
27/10/2011 9.24p 9.36p 9.05p 9.36p 68670
26/10/2011 9.24p 9.24p 8.99p 9.24p 18052
25/10/2011 9.36p 9.36p 9.02p 9.24p 69545
24/10/2011 9.60p 9.60p 9.26p 9.36p 82846
21/10/2011 9.60p 9.60p 9.24p 9.60p 232458
20/10/2011 9.72p 9.97p 9.53p 9.60p 389382
19/10/2011 9.72p 9.72p 9.53p 9.72p 0
18/10/2011 9.60p 9.72p 9.53p 9.72p 524681
17/10/2011 9.84p 9.84p 9.24p 9.60p 79920
14/10/2011 9.84p 9.84p 9.48p 9.84p 9344
13/10/2011 10.09p 10.09p 9.84p 9.84p 488
12/10/2011 10.45p 10.45p 10.09p 10.09p 58827
11/10/2011 10.45p 10.45p 10.21p 10.45p 4691
10/10/2011 10.45p 10.54p 10.21p 10.45p 69461
07/10/2011 10.45p 10.69p 10.31p 10.45p 496430
06/10/2011 10.45p 10.55p 10.21p 10.45p 336297
05/10/2011 10.94p 10.94p 10.21p 10.45p 202906
04/10/2011 11.67p 11.67p 10.84p 11.18p 76162
03/10/2011 11.67p 11.67p 11.18p 11.67p 24686
30/09/2011 11.91p 11.91p 11.67p 11.91p 195430
29/09/2011 12.03p 12.03p 11.67p 11.91p 51296
28/09/2011 12.52p 12.52p 11.42p 12.52p 183351
27/09/2011 13.00p 13.00p 12.52p 12.52p 15429
26/09/2011 13.37p 13.37p 12.88p 13.12p 133592
23/09/2011 13.85p 13.85p 13.12p 13.37p 117772
22/09/2011 14.22p 14.22p 13.85p 13.85p 44229
21/09/2011 14.22p 14.22p 14.00p 14.22p 23913
20/09/2011 13.49p 13.49p 13.37p 13.49p 22902
19/09/2011 14.22p 14.22p 13.49p 13.49p 55543
16/09/2011 14.10p 14.10p 13.61p 14.10p 24686
15/09/2011 14.10p 14.22p 13.66p 14.10p 24945
14/09/2011 13.49p 14.10p 13.42p 14.10p 184991
13/09/2011 13.49p 13.55p 13.42p 13.49p 55615
12/09/2011 13.49p 13.73p 13.49p 13.49p 49261
09/09/2011 13.98p 13.98p 13.85p 13.98p 13498
08/09/2011 13.98p 13.98p 13.85p 13.98p 24686
07/09/2011 13.98p 13.98p 13.86p 13.98p 0
06/09/2011 13.98p 13.98p 13.86p 13.98p 1029
05/09/2011 13.98p 13.98p 13.85p 13.98p 51429
02/09/2011 13.98p 13.98p 13.88p 13.98p 5927
01/09/2011 13.98p 13.98p 13.86p 13.98p 2057
31/08/2011 13.98p 14.09p 13.85p 13.98p 129308
30/08/2011 13.98p 14.01p 13.85p 13.98p 213430
26/08/2011 13.98p 13.98p 13.81p 13.98p 308573
25/08/2011 13.98p 13.98p 13.61p 13.98p 172311
24/08/2011 13.98p 13.98p 13.85p 13.98p 27227
23/08/2011 14.22p 14.22p 13.61p 13.98p 760624
22/08/2011 14.22p 14.27p 13.85p 14.22p 210841
19/08/2011 14.22p 14.22p 13.85p 14.22p 761536
18/08/2011 14.10p 14.22p 13.85p 14.22p 377926
17/08/2011 14.10p 14.10p 13.85p 14.10p 149144
16/08/2011 14.10p 14.10p 13.85p 14.10p 80597
15/08/2011 14.70p 14.83p 13.85p 14.10p 81092
12/08/2011 14.34p 14.70p 14.34p 14.70p 9257
11/08/2011 14.10p 14.34p 13.61p 14.34p 22135
10/08/2011 13.98p 14.34p 13.98p 14.10p 82062
09/08/2011 13.49p 13.98p 12.88p 13.98p 206931
08/08/2011 13.85p 14.10p 12.88p 13.85p 292393
05/08/2011 15.31p 15.43p 12.40p 14.34p 525434
04/08/2011 15.92p 15.96p 15.07p 15.43p 197432
03/08/2011 16.16p 16.16p 15.80p 15.92p 17808
02/08/2011 18.35p 18.35p 15.80p 16.16p 1008959
01/08/2011 18.47p 18.72p 18.23p 18.35p 268337
29/07/2011 18.72p 18.72p 18.23p 18.47p 102227
28/07/2011 18.72p 19.15p 18.72p 18.72p 503686
27/07/2011 19.20p 19.20p 18.47p 18.84p 218855
26/07/2011 19.20p 19.25p 18.96p 19.20p 144597

*Close Price adjusted for both dividends and splits