Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/07/2011 19.20p 19.30p 18.97p 19.20p 214092
22/07/2011 19.20p 19.20p 18.96p 19.20p 57415
21/07/2011 19.20p 19.20p 18.96p 19.20p 18401
20/07/2011 19.44p 19.44p 18.96p 19.20p 130293
19/07/2011 19.44p 19.44p 18.96p 19.44p 121465
18/07/2011 19.93p 19.93p 18.96p 19.44p 127880
15/07/2011 19.93p 20.17p 19.85p 19.93p 25200
14/07/2011 20.17p 20.17p 19.44p 19.93p 30190
13/07/2011 20.54p 20.54p 19.93p 20.17p 107515
12/07/2011 20.66p 20.66p 20.17p 20.54p 197075
11/07/2011 21.39p 21.87p 20.90p 21.15p 202604
08/07/2011 21.63p 21.75p 21.00p 21.39p 247221
07/07/2011 21.51p 21.81p 21.46p 21.63p 49269
06/07/2011 21.87p 21.87p 21.39p 21.51p 1871095
05/07/2011 21.15p 22.36p 21.15p 21.87p 1462638
04/07/2011 19.57p 21.39p 19.42p 21.15p 901001
01/07/2011 19.44p 19.92p 19.15p 19.57p 90589
30/06/2011 19.32p 19.69p 18.81p 19.44p 98270
29/06/2011 18.96p 19.32p 18.72p 19.32p 185144
28/06/2011 18.96p 19.21p 18.47p 18.96p 20510
27/06/2011 19.69p 19.81p 18.96p 18.96p 270565
24/06/2011 19.69p 19.93p 18.96p 19.69p 158329
23/06/2011 19.93p 20.42p 19.44p 19.69p 173368
22/06/2011 19.81p 20.42p 19.49p 19.93p 213049
21/06/2011 19.69p 20.12p 18.97p 19.81p 67269
20/06/2011 20.42p 20.59p 19.69p 19.69p 127115
17/06/2011 20.90p 20.90p 19.44p 20.42p 202533
16/06/2011 21.39p 21.78p 20.42p 20.90p 365123
15/06/2011 21.75p 22.12p 21.21p 21.39p 79543
14/06/2011 20.54p 21.87p 20.08p 21.75p 437827
13/06/2011 19.44p 21.10p 6.08p 20.54p 778476
10/06/2011 21.02p 21.02p 19.44p 19.44p 330277
09/06/2011 21.51p 21.51p 20.90p 21.02p 61412
08/06/2011 21.87p 21.87p 21.15p 21.51p 4943680
07/06/2011 22.36p 22.60p 21.87p 22.12p 1096218
06/06/2011 21.39p 22.60p 20.90p 22.36p 669751
03/06/2011 20.42p 21.79p 20.17p 21.39p 1152982
02/06/2011 19.57p 20.90p 18.79p 20.42p 490851
01/06/2011 17.99p 19.89p 17.99p 19.57p 6273314
31/05/2011 17.26p 18.47p 17.01p 17.99p 1350820
27/05/2011 17.26p 17.26p 17.01p 17.26p 20544
26/05/2011 17.26p 17.34p 17.01p 17.26p 102808
25/05/2011 17.50p 17.50p 16.77p 17.26p 1615124
24/05/2011 17.01p 17.50p 16.72p 17.50p 12938659
23/05/2011 17.01p 17.01p 16.53p 17.01p 71477
20/05/2011 17.14p 17.14p 16.82p 17.14p 319023
19/05/2011 16.89p 17.14p 16.77p 17.14p 134388
18/05/2011 17.26p 17.26p 16.53p 16.89p 3141412
17/05/2011 16.89p 17.26p 16.44p 17.26p 216574
16/05/2011 17.01p 17.37p 16.53p 16.89p 489115
13/05/2011 16.28p 16.28p 15.80p 16.28p 225399
12/05/2011 16.53p 16.53p 16.04p 16.28p 114017
11/05/2011 16.53p 16.53p 16.04p 16.53p 46837
10/05/2011 16.53p 16.53p 16.04p 16.53p 73008
09/05/2011 16.89p 17.11p 16.29p 16.53p 81844
06/05/2011 17.01p 17.16p 16.53p 16.89p 201078
05/05/2011 17.26p 17.26p 16.77p 17.01p 152077
04/05/2011 17.38p 17.38p 16.77p 17.26p 102858
03/05/2011 17.38p 17.50p 16.53p 17.38p 281211
28/04/2011 17.38p 17.38p 17.17p 17.38p 2160
27/04/2011 17.50p 17.50p 17.33p 17.38p 25987
26/04/2011 17.38p 17.99p 17.38p 17.38p 280601
21/04/2011 17.26p 17.62p 17.26p 17.38p 239833
20/04/2011 17.26p 17.99p 16.62p 17.26p 488574
19/04/2011 17.74p 17.74p 17.01p 17.26p 136128
18/04/2011 17.74p 17.94p 17.50p 17.74p 123324
15/04/2011 16.77p 17.01p 16.62p 17.01p 3156614
14/04/2011 16.77p 16.77p 16.53p 16.77p 156688
13/04/2011 16.77p 16.77p 16.59p 16.77p 41337
12/04/2011 17.14p 17.31p 16.77p 16.89p 763890
11/04/2011 17.14p 17.14p 16.77p 17.14p 46479
08/04/2011 17.14p 17.38p 16.77p 17.14p 175052
07/04/2011 17.26p 17.38p 17.14p 17.14p 47632
06/04/2011 17.26p 17.40p 16.77p 17.26p 292906
05/04/2011 17.26p 17.44p 17.01p 17.26p 222355
04/04/2011 17.26p 17.50p 17.01p 17.26p 238638
01/04/2011 17.26p 17.38p 17.01p 17.26p 713859
31/03/2011 16.77p 18.96p 16.77p 17.26p 1020805
30/03/2011 16.65p 17.01p 16.53p 16.65p 235208
29/03/2011 16.65p 16.65p 16.28p 16.65p 70171
28/03/2011 16.65p 16.76p 16.27p 16.65p 845060
25/03/2011 16.77p 17.01p 16.04p 16.65p 3634651
24/03/2011 15.68p 16.28p 15.41p 16.04p 1643990
23/03/2011 15.68p 15.94p 15.07p 15.68p 0
22/03/2011 15.68p 15.94p 15.07p 15.68p 2197040
21/03/2011 16.28p 16.28p 15.14p 15.68p 170744
18/03/2011 15.80p 16.65p 15.65p 16.28p 462839
17/03/2011 14.83p 15.63p 14.58p 15.56p 877923
16/03/2011 14.10p 15.22p 14.10p 14.83p 255339
15/03/2011 14.58p 14.97p 14.10p 14.10p 125132
14/03/2011 14.70p 15.14p 14.10p 14.83p 246135
11/03/2011 15.19p 15.25p 14.70p 14.70p 747305
10/03/2011 15.80p 15.43p 15.07p 15.31p 166580
09/03/2011 15.80p 16.24p 15.46p 15.80p 739525
08/03/2011 15.56p 15.56p 15.32p 15.56p 174858
07/03/2011 15.31p 15.56p 15.17p 15.31p 153052
04/03/2011 15.07p 15.46p 14.83p 15.31p 112767
03/03/2011 15.56p 15.56p 14.58p 15.07p 269239
02/03/2011 15.68p 15.80p 15.07p 15.56p 101315
01/03/2011 15.80p 16.04p 15.31p 15.68p 295074
28/02/2011 16.16p 16.33p 15.60p 15.80p 233201
25/02/2011 16.53p 16.53p 15.93p 16.16p 540092
24/02/2011 15.43p 16.53p 15.56p 16.04p 774049
23/02/2011 16.04p 15.87p 15.02p 15.56p 435960
22/02/2011 15.43p 16.92p 15.22p 15.80p 2548518
21/02/2011 13.37p 14.46p 13.47p 13.98p 601280
18/02/2011 12.88p 13.56p 12.64p 13.37p 661755
17/02/2011 13.37p 13.37p 12.50p 12.88p 345854
16/02/2011 13.12p 13.37p 13.37p 13.37p 56104
15/02/2011 13.12p 13.37p 13.12p 13.12p 20093
14/02/2011 12.88p 13.37p 12.15p 13.37p 0
11/02/2011 12.83p 12.88p 12.15p 12.88p 25863
10/02/2011 12.83p 13.37p 12.83p 13.37p 20572
09/02/2011 12.34p 13.12p 12.34p 13.12p 15133
08/02/2011 12.30p 12.88p 12.30p 12.88p 225734
07/02/2011 11.81p 12.64p 11.81p 12.40p 71510
04/02/2011 12.15p 12.80p 11.91p 12.40p 385746
03/02/2011 13.29p 13.29p 12.64p 13.12p 17582
02/02/2011 13.61p 13.61p 12.64p 13.37p 30438
01/02/2011 13.37p 13.85p 13.12p 13.61p 57086
31/01/2011 13.85p 14.10p 13.17p 13.37p 72078
28/01/2011 13.85p 14.10p 13.85p 13.85p 25870
27/01/2011 14.34p 15.07p 13.61p 13.85p 381903
26/01/2011 14.34p 14.34p 14.34p 14.34p 4731
25/01/2011 14.34p 14.87p 14.34p 14.34p 13680
24/01/2011 15.07p 15.31p 14.22p 14.34p 63808
21/01/2011 14.83p 15.46p 14.83p 15.07p 69840
20/01/2011 15.31p 15.56p 14.58p 14.83p 38263
19/01/2011 15.07p 15.31p 14.10p 15.31p 13068
18/01/2011 14.34p 14.83p 14.34p 14.83p 40556
17/01/2011 0.00p 14.34p 14.34p 14.34p 0
14/01/2011 0.00p 14.34p 14.34p 14.34p 0
13/01/2011 14.49p 14.58p 14.34p 14.34p 0
12/01/2011 14.49p 14.58p 14.49p 14.58p 28135
11/01/2011 14.58p 15.41p 14.58p 14.83p 38750
10/01/2011 14.83p 15.07p 14.58p 15.07p 8498
07/01/2011 14.83p 14.83p 14.83p 14.83p 0
06/01/2011 15.07p 15.07p 14.10p 14.83p 5015
05/01/2011 15.31p 15.31p 14.58p 15.07p 26553
04/01/2011 15.31p 15.56p 14.87p 15.56p 116154
31/12/2010 15.80p 16.04p 15.07p 15.31p 40012
30/12/2010 16.28p 16.28p 15.56p 16.04p 104275
29/12/2010 14.58p 16.53p 14.58p 16.28p 153330
24/12/2010 13.61p 14.58p 13.61p 14.58p 25714
23/12/2010 13.61p 13.61p 13.61p 13.61p 0
22/12/2010 13.85p 14.00p 13.22p 13.61p 121103
21/12/2010 13.37p 14.09p 13.37p 13.85p 80604
20/12/2010 13.37p 14.10p 13.37p 13.37p 72000
17/12/2010 13.85p 13.85p 13.12p 13.37p 41541
16/12/2010 13.61p 13.85p 12.88p 13.85p 131275
15/12/2010 13.61p 13.85p 13.12p 13.61p 117772
14/12/2010 13.12p 13.61p 13.12p 13.61p 25714
13/12/2010 12.88p 13.12p 12.88p 13.12p 0
10/12/2010 12.64p 13.03p 12.64p 12.88p 15429
09/12/2010 12.64p 12.64p 12.20p 12.64p 20936
08/12/2010 13.12p 13.12p 12.64p 12.64p 0
07/12/2010 13.61p 13.61p 11.91p 13.12p 280617
06/12/2010 13.85p 14.07p 13.61p 13.85p 68026
03/12/2010 12.15p 13.85p 12.15p 13.85p 69887
02/12/2010 12.15p 12.49p 11.91p 12.15p 86820
01/12/2010 12.15p 12.39p 11.72p 12.15p 59143
30/11/2010 13.12p 13.12p 11.72p 12.15p 6891
29/11/2010 13.12p 13.12p 13.12p 13.12p 0
26/11/2010 13.12p 13.12p 12.27p 13.12p 109
25/11/2010 13.12p 13.12p 13.12p 13.12p 0
24/11/2010 13.12p 13.12p 13.12p 13.12p 0
23/11/2010 13.12p 13.12p 13.12p 13.12p 0
22/11/2010 12.64p 13.12p 12.20p 13.12p 10286
19/11/2010 12.64p 13.51p 12.64p 12.64p 10286
18/11/2010 12.64p 13.05p 11.67p 12.64p 98229
17/11/2010 12.64p 13.51p 12.64p 12.64p 4347
16/11/2010 13.12p 13.51p 12.64p 12.64p 87753
15/11/2010 13.61p 14.00p 13.12p 13.12p 3213
12/11/2010 14.34p 14.34p 13.85p 13.85p 5143
11/11/2010 14.83p 15.02p 14.29p 14.34p 14186
10/11/2010 14.83p 14.83p 14.10p 14.83p 16442
09/11/2010 14.83p 15.31p 14.83p 14.83p 5143
08/11/2010 14.83p 15.31p 14.34p 14.83p 115231
05/11/2010 15.56p 15.56p 14.83p 14.83p 81978
04/11/2010 15.56p 15.56p 14.83p 15.07p 2777
03/11/2010 15.07p 15.07p 15.07p 15.07p 0
02/11/2010 15.07p 15.51p 15.07p 15.07p 1285721
01/11/2010 15.07p 15.07p 14.65p 15.07p 15968
29/10/2010 15.07p 15.07p 14.63p 15.07p 15429
28/10/2010 14.83p 15.51p 14.83p 15.07p 56675
27/10/2010 14.83p 14.83p 14.83p 14.83p 0
26/10/2010 14.83p 14.83p 14.83p 14.83p 0
25/10/2010 14.83p 15.07p 14.83p 14.83p 0
22/10/2010 14.83p 15.56p 14.83p 14.83p 1286
21/10/2010 14.83p 15.51p 14.83p 14.83p 180001
20/10/2010 14.83p 15.31p 14.83p 14.83p 87429
19/10/2010 14.83p 14.83p 14.83p 14.83p 0
18/10/2010 14.58p 15.31p 14.58p 14.83p 3086
15/10/2010 14.58p 14.83p 14.34p 14.83p 58629
14/10/2010 14.83p 14.83p 14.10p 14.58p 31362
13/10/2010 14.34p 15.56p 14.22p 14.83p 357547
12/10/2010 14.58p 14.83p 14.10p 14.34p 170635
11/10/2010 14.83p 14.83p 14.10p 14.58p 24390
08/10/2010 15.56p 15.56p 14.34p 14.83p 50632
07/10/2010 15.31p 15.56p 14.60p 15.31p 155552

*Close Price adjusted for both dividends and splits