Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/06/2019 1.33p 1.33p 1.21p 1.25p 1458916
21/06/2019 1.33p 1.35p 1.30p 1.33p 369124
20/06/2019 1.33p 1.33p 1.26p 1.33p 4794288
19/06/2019 1.35p 1.35p 1.30p 1.33p 631333
18/06/2019 1.35p 1.35p 1.30p 1.35p 351263
17/06/2019 1.35p 1.39p 1.30p 1.35p 341673
14/06/2019 1.35p 1.37p 1.35p 1.35p 304996
13/06/2019 1.40p 1.40p 1.31p 1.35p 1457535
12/06/2019 1.40p 1.41p 1.40p 1.40p 190000
11/06/2019 1.40p 1.42p 1.35p 1.40p 1124724
10/06/2019 1.40p 1.40p 1.38p 1.40p 205845
07/06/2019 1.40p 1.45p 1.35p 1.40p 1097043
06/06/2019 1.40p 1.40p 1.35p 1.40p 969
05/06/2019 1.40p 1.40p 1.35p 1.40p 274332
04/06/2019 1.45p 1.50p 1.36p 1.40p 606032
03/06/2019 1.43p 1.50p 1.43p 1.45p 268253
31/05/2019 1.43p 1.45p 1.40p 1.43p 6214281
30/05/2019 1.45p 1.45p 1.40p 1.43p 367918
29/05/2019 1.45p 1.50p 1.42p 1.45p 77677
28/05/2019 1.43p 1.48p 1.36p 1.45p 1908864
24/05/2019 1.43p 1.47p 1.36p 1.43p 926358
23/05/2019 1.53p 1.53p 1.40p 1.43p 429537
22/05/2019 1.55p 1.55p 1.45p 1.53p 174443
21/05/2019 1.58p 1.58p 1.50p 1.58p 84294
20/05/2019 1.60p 1.60p 1.50p 1.58p 170000
17/05/2019 1.60p 1.62p 1.53p 1.60p 522697
16/05/2019 1.60p 1.64p 1.57p 1.60p 168773
15/05/2019 1.60p 1.64p 1.56p 1.60p 265240
14/05/2019 1.63p 1.65p 1.60p 1.60p 201349
13/05/2019 1.58p 1.71p 1.57p 1.63p 2785194
10/05/2019 1.58p 1.65p 1.53p 1.58p 945957
09/05/2019 1.40p 1.65p 1.40p 1.58p 2456129
08/05/2019 1.38p 1.45p 1.35p 1.40p 1332160
07/05/2019 1.44p 1.44p 1.35p 1.38p 2419286
03/05/2019 1.50p 1.50p 1.42p 1.44p 1456435
02/05/2019 1.63p 1.63p 1.43p 1.50p 3033917
01/05/2019 1.65p 1.70p 1.57p 1.63p 694535
30/04/2019 1.73p 1.73p 1.60p 1.65p 5111802
29/04/2019 1.73p 1.75p 1.71p 1.72p 358988
26/04/2019 1.73p 1.75p 1.70p 1.73p 1278402
25/04/2019 1.73p 1.75p 1.70p 1.73p 270931
24/04/2019 1.73p 1.75p 1.70p 1.73p 202714
23/04/2019 1.73p 1.75p 1.70p 1.70p 1055594
18/04/2019 1.78p 1.80p 1.71p 1.73p 2284157
17/04/2019 1.83p 1.83p 1.73p 1.78p 886705
16/04/2019 1.83p 1.90p 1.80p 1.83p 4420342
15/04/2019 1.83p 1.85p 1.80p 1.83p 655796
12/04/2019 1.95p 1.95p 1.80p 1.83p 1832217
11/04/2019 1.95p 1.95p 1.89p 1.95p 705824
10/04/2019 2.15p 2.15p 1.89p 1.95p 1824590
09/04/2019 2.25p 2.25p 2.11p 2.18p 1240293
08/04/2019 2.20p 2.35p 2.15p 2.25p 2874770
05/04/2019 2.28p 2.28p 2.11p 2.20p 2326817
04/04/2019 2.20p 2.35p 2.10p 2.28p 2019555
03/04/2019 1.98p 2.50p 1.98p 2.20p 10569677
02/04/2019 2.08p 2.10p 1.90p 1.95p 5795197
01/04/2019 1.95p 2.10p 1.95p 2.08p 2999738
29/03/2019 1.90p 1.95p 1.83p 1.93p 3635122
28/03/2019 1.95p 1.95p 1.85p 1.90p 1670933
27/03/2019 1.97p 1.98p 1.85p 1.95p 4837094
26/03/2019 1.85p 1.98p 1.75p 1.97p 7970166
25/03/2019 1.43p 1.99p 1.41p 1.85p 25382028
22/03/2019 1.33p 1.35p 1.20p 1.23p 2832962
21/03/2019 1.50p 1.53p 1.30p 1.33p 6133878
20/03/2019 0.98p 1.55p 0.98p 1.50p 24037962
19/03/2019 1.05p 1.05p 0.80p 0.98p 24358344
18/03/2019 1.40p 1.45p 1.00p 1.03p 19005776
15/03/2019 1.80p 1.80p 1.13p 1.40p 33775208
14/03/2019 3.63p 3.63p 1.70p 1.75p 14954530
13/03/2019 3.63p 3.68p 3.50p 3.64p 699571
12/03/2019 3.65p 3.78p 3.60p 3.63p 561305
11/03/2019 3.60p 3.80p 3.51p 3.65p 982011
08/03/2019 3.85p 3.85p 3.40p 3.60p 2288554
07/03/2019 4.08p 4.08p 3.70p 3.85p 585902
06/03/2019 4.08p 4.19p 3.92p 4.08p 1525002
05/03/2019 3.98p 4.20p 3.92p 4.08p 264516
04/03/2019 3.88p 4.25p 3.79p 4.05p 947425
01/03/2019 3.88p 3.94p 3.77p 3.88p 1741334
28/02/2019 4.10p 4.10p 3.70p 3.88p 3640886
27/02/2019 4.25p 4.40p 4.00p 4.10p 1700341
26/02/2019 4.40p 4.50p 4.25p 4.25p 867727
25/02/2019 4.60p 4.68p 4.33p 4.40p 1153204
22/02/2019 4.45p 4.70p 4.45p 4.60p 513025
21/02/2019 4.40p 4.50p 4.33p 4.45p 539656
20/02/2019 4.40p 4.49p 4.30p 4.40p 791827
19/02/2019 4.55p 4.55p 4.30p 4.40p 411658
18/02/2019 4.40p 4.64p 4.35p 4.55p 468535
15/02/2019 4.20p 4.49p 4.20p 4.40p 2340154
14/02/2019 4.40p 4.40p 4.16p 4.20p 1728705
13/02/2019 4.70p 4.74p 4.30p 4.40p 2704135
12/02/2019 4.75p 4.80p 4.70p 4.70p 708144
11/02/2019 4.55p 4.80p 4.55p 4.75p 1164120
08/02/2019 5.10p 5.10p 4.40p 4.55p 2772075
07/02/2019 5.15p 5.30p 4.81p 5.10p 1108334
06/02/2019 5.13p 5.30p 5.00p 5.15p 238999
05/02/2019 5.35p 5.35p 5.05p 5.13p 1028129
04/02/2019 5.50p 5.68p 5.20p 5.35p 1043932
01/02/2019 5.50p 5.50p 5.50p 5.50p 10000
31/01/2019 5.25p 5.75p 5.25p 5.50p 828323
30/01/2019 5.25p 5.48p 5.03p 5.25p 379417
29/01/2019 5.25p 5.33p 5.03p 5.32p 444122
28/01/2019 5.25p 5.50p 5.03p 5.25p 237382
25/01/2019 5.38p 5.38p 5.10p 5.25p 875300
24/01/2019 5.38p 5.38p 5.20p 5.38p 110000
23/01/2019 5.45p 5.45p 5.26p 5.38p 185373
22/01/2019 5.45p 5.57p 5.45p 5.45p 3554
21/01/2019 5.60p 5.70p 5.40p 5.45p 429475
18/01/2019 5.38p 5.60p 5.32p 5.60p 1097391
17/01/2019 5.38p 5.44p 5.26p 5.38p 256274
16/01/2019 5.55p 5.55p 5.32p 5.38p 178050
15/01/2019 5.10p 6.40p 5.10p 5.55p 3039086
14/01/2019 5.10p 5.15p 5.00p 5.10p 395254
11/01/2019 4.90p 5.20p 4.90p 5.10p 652376
10/01/2019 4.90p 4.97p 4.83p 4.90p 692281
09/01/2019 4.90p 4.94p 4.82p 4.90p 517859
08/01/2019 4.95p 5.00p 4.80p 4.90p 460559
07/01/2019 5.15p 5.15p 4.80p 4.95p 1296217
04/01/2019 5.15p 5.30p 5.00p 5.15p 1070637
03/01/2019 5.15p 5.30p 5.00p 5.15p 417042
02/01/2019 5.10p 5.40p 5.00p 5.15p 1536357
31/12/2018 4.95p 5.18p 4.90p 5.10p 1026165
28/12/2018 5.10p 5.30p 4.75p 4.90p 984491
27/12/2018 5.25p 5.28p 5.02p 5.10p 206924
24/12/2018 5.26p 5.30p 5.20p 5.25p 142034
21/12/2018 5.65p 5.80p 5.20p 5.26p 1158417
20/12/2018 5.95p 5.95p 5.50p 5.65p 751348
19/12/2018 5.90p 6.30p 5.80p 5.95p 1480913
18/12/2018 6.25p 6.50p 5.32p 5.90p 3307871
17/12/2018 5.90p 6.37p 5.65p 6.35p 1801161
14/12/2018 5.35p 6.07p 5.35p 5.90p 1174400
13/12/2018 5.05p 5.35p 4.85p 5.35p 364433
12/12/2018 5.25p 5.40p 4.90p 5.05p 406661
11/12/2018 4.55p 5.20p 4.50p 5.15p 1432349
10/12/2018 4.90p 5.00p 4.51p 4.55p 1272414
07/12/2018 4.80p 5.20p 4.73p 4.90p 2924498
06/12/2018 5.70p 5.70p 4.80p 4.80p 3740284
05/12/2018 5.70p 5.70p 5.61p 5.70p 854970
04/12/2018 5.70p 5.74p 5.60p 5.70p 234637
03/12/2018 5.95p 5.95p 5.60p 5.70p 1261314
30/11/2018 5.95p 5.95p 5.80p 5.95p 84559
29/11/2018 5.95p 6.00p 5.80p 5.95p 417884
28/11/2018 5.95p 5.97p 5.82p 5.95p 358112
27/11/2018 6.10p 6.10p 5.80p 5.95p 830246
26/11/2018 6.20p 6.20p 5.98p 6.10p 350412
23/11/2018 6.20p 6.30p 6.07p 6.20p 114505
22/11/2018 6.20p 6.24p 6.20p 6.20p 11782
21/11/2018 6.20p 6.30p 6.07p 6.20p 278697
20/11/2018 6.35p 6.37p 6.20p 6.20p 264688
19/11/2018 6.15p 6.45p 6.00p 6.35p 1217584
16/11/2018 6.10p 6.13p 6.00p 6.10p 570546
15/11/2018 6.53p 6.53p 6.01p 6.10p 1369019
14/11/2018 6.64p 6.64p 6.35p 6.53p 1564306
13/11/2018 7.00p 7.00p 6.55p 6.64p 786926
12/11/2018 7.00p 7.00p 6.80p 7.00p 20113
09/11/2018 7.00p 7.00p 6.87p 7.00p 21726
08/11/2018 7.00p 7.00p 6.93p 7.00p 264338
07/11/2018 7.00p 7.20p 6.91p 7.00p 188860
06/11/2018 7.00p 7.00p 6.80p 7.00p 282616
05/11/2018 7.00p 7.10p 6.88p 7.00p 106275
02/11/2018 7.00p 7.00p 6.88p 7.00p 212314
01/11/2018 6.75p 7.25p 6.75p 7.00p 1112810
31/10/2018 6.35p 6.90p 6.35p 6.75p 421755
30/10/2018 6.35p 6.39p 6.35p 6.35p 176193
29/10/2018 6.55p 6.59p 6.33p 6.35p 794031
26/10/2018 6.45p 6.60p 6.35p 6.50p 1100422
25/10/2018 6.70p 6.82p 6.30p 6.60p 1132669
24/10/2018 6.70p 6.85p 6.55p 6.60p 98000
23/10/2018 6.90p 6.90p 6.50p 6.70p 737916
22/10/2018 6.51p 7.00p 6.51p 6.90p 531196
19/10/2018 6.65p 6.80p 6.42p 6.50p 1394273
18/10/2018 6.95p 6.99p 6.65p 6.80p 1067461
17/10/2018 7.10p 7.10p 6.80p 6.95p 1529464
16/10/2018 6.80p 7.00p 6.50p 7.00p 1434993
15/10/2018 6.90p 7.00p 6.73p 6.80p 496587
12/10/2018 6.90p 7.04p 6.83p 6.90p 2378709
11/10/2018 7.15p 7.15p 6.80p 6.90p 1619591
10/10/2018 7.45p 7.45p 7.10p 7.10p 1307376
09/10/2018 7.38p 7.59p 7.26p 7.45p 3673974
08/10/2018 7.90p 8.00p 7.30p 7.55p 2707784
05/10/2018 8.15p 8.15p 7.70p 7.90p 1745919
04/10/2018 8.05p 8.95p 8.00p 8.15p 4144723
03/10/2018 9.37p 9.40p 7.15p 8.20p 7526343
02/10/2018 9.65p 9.65p 9.00p 9.37p 900880
01/10/2018 9.65p 9.79p 9.50p 9.65p 443717
28/09/2018 9.65p 9.80p 9.55p 9.65p 299196
27/09/2018 9.95p 10.00p 9.55p 9.65p 583534
26/09/2018 9.85p 10.07p 9.81p 9.88p 1049972
25/09/2018 10.00p 10.10p 9.75p 9.85p 758467
24/09/2018 10.25p 10.36p 9.90p 10.00p 1612332
21/09/2018 10.20p 10.76p 10.20p 10.50p 1826679
20/09/2018 10.63p 10.65p 9.75p 10.20p 2784137
19/09/2018 10.48p 11.60p 10.45p 10.60p 7375164
18/09/2018 9.35p 10.55p 9.26p 10.55p 4349919
17/09/2018 8.50p 9.50p 8.50p 9.40p 4190528
14/09/2018 8.65p 8.80p 8.32p 8.50p 1016369
13/09/2018 9.20p 9.38p 8.22p 8.65p 4929979
12/09/2018 8.85p 9.66p 8.80p 9.20p 3816321
11/09/2018 8.50p 9.75p 8.50p 8.85p 5135106
10/09/2018 7.75p 8.20p 7.75p 8.00p 640399
07/09/2018 8.10p 8.10p 7.65p 7.75p 791076

*Close Price adjusted for both dividends and splits