Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/12/2009 20.17p 21.15p 19.44p 20.17p 33857
17/12/2009 20.42p 20.42p 19.69p 20.17p 74058
16/12/2009 19.93p 21.27p 18.96p 20.42p 76115
15/12/2009 22.36p 22.36p 19.93p 19.93p 144074
14/12/2009 20.90p 22.12p 20.90p 22.12p 251007
11/12/2009 20.17p 21.37p 19.93p 20.66p 1954296
10/12/2009 20.17p 20.42p 19.93p 20.17p 169190
09/12/2009 19.93p 20.42p 19.69p 20.17p 705501
08/12/2009 21.15p 21.39p 19.44p 19.93p 367699
07/12/2009 21.15p 21.39p 20.90p 21.15p 135932
04/12/2009 21.63p 21.87p 20.97p 21.15p 285870
03/12/2009 20.17p 22.36p 20.17p 21.63p 653391
02/12/2009 18.96p 21.39p 18.96p 20.17p 285327
01/12/2009 18.23p 19.44p 18.23p 18.96p 16639
30/11/2009 18.23p 18.23p 18.23p 18.23p 0
27/11/2009 18.23p 18.23p 18.23p 18.23p 2571
26/11/2009 18.23p 18.23p 17.01p 18.23p 27426
25/11/2009 17.01p 17.50p 17.01p 17.50p 192635
24/11/2009 17.01p 17.01p 17.01p 17.01p 111674
23/11/2009 17.50p 17.79p 16.53p 17.50p 55565
20/11/2009 18.23p 18.47p 17.50p 17.50p 154425
19/11/2009 19.44p 19.44p 17.51p 18.23p 20572
18/11/2009 19.44p 19.44p 19.44p 19.44p 0
17/11/2009 19.44p 19.44p 19.35p 19.44p 480
16/11/2009 19.44p 19.44p 19.44p 19.44p 0
13/11/2009 19.44p 19.44p 19.44p 19.44p 25714
12/11/2009 19.44p 19.44p 18.49p 19.44p 5143
11/11/2009 19.44p 19.44p 18.49p 19.44p 4401
10/11/2009 19.44p 19.44p 18.49p 19.44p 4425
09/11/2009 19.44p 19.44p 18.52p 19.44p 2571
06/11/2009 19.44p 19.44p 19.44p 19.44p 6686
05/11/2009 19.44p 20.14p 18.49p 19.44p 231883
04/11/2009 20.90p 19.44p 18.49p 19.44p 1140
03/11/2009 20.90p 20.90p 20.90p 20.90p 0
02/11/2009 20.90p 20.90p 20.90p 20.90p 0
30/10/2009 20.90p 20.90p 20.90p 20.90p 0
29/10/2009 22.36p 20.90p 19.44p 20.90p 103979
28/10/2009 22.85p 22.85p 22.85p 22.85p 0
27/10/2009 22.85p 21.39p 21.39p 22.85p 25714
26/10/2009 23.82p 22.36p 22.36p 22.85p 10286
23/10/2009 23.82p 23.82p 23.82p 23.82p 0
22/10/2009 23.82p 24.31p 23.82p 23.82p 149514
21/10/2009 23.33p 23.53p 22.36p 23.82p 62555
20/10/2009 22.36p 23.33p 21.39p 23.33p 129729
19/10/2009 21.39p 21.87p 21.39p 21.87p 51429
16/10/2009 21.39p 21.39p 21.39p 21.39p 0
15/10/2009 21.87p 21.39p 20.45p 21.39p 13966
14/10/2009 22.85p 22.85p 21.87p 21.87p 41143
13/10/2009 21.87p 22.85p 21.87p 22.85p 10100
12/10/2009 21.39p 22.36p 21.39p 21.39p 1543
09/10/2009 21.39p 22.36p 21.39p 21.39p 669
08/10/2009 20.90p 21.39p 20.90p 21.39p 0
07/10/2009 20.90p 20.90p 20.90p 20.90p 0
06/10/2009 21.39p 20.90p 19.44p 20.90p 78172
05/10/2009 21.87p 22.31p 20.42p 21.39p 26743
02/10/2009 23.33p 22.31p 20.66p 21.87p 36565
01/10/2009 24.79p 24.26p 23.82p 23.82p 20560
30/09/2009 25.28p 25.37p 22.36p 24.79p 52957
29/09/2009 28.19p 26.25p 21.49p 25.28p 729676
28/09/2009 29.17p 29.17p 29.17p 29.17p 0
25/09/2009 29.17p 29.17p 29.17p 29.17p 0
24/09/2009 29.17p 28.19p 28.19p 29.65p 51429
23/09/2009 29.65p 31.11p 28.78p 29.17p 16104
22/09/2009 28.68p 30.14p 28.22p 29.65p 118205
21/09/2009 28.68p 29.65p 28.19p 28.68p 133419

*Close Price adjusted for both dividends and splits