Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/11/2017 9.88p 10.00p 9.63p 9.75p 499777
17/11/2017 10.00p 10.15p 9.78p 9.88p 855420
16/11/2017 9.63p 11.00p 9.63p 10.00p 4650531
15/11/2017 9.88p 9.88p 9.30p 9.50p 370510
14/11/2017 10.00p 10.26p 9.60p 9.88p 1768152
13/11/2017 10.13p 10.19p 9.95p 10.00p 1241436
10/11/2017 10.25p 10.25p 9.81p 9.88p 648903
09/11/2017 10.25p 10.50p 10.09p 10.25p 66677
08/11/2017 10.25p 10.32p 10.00p 10.25p 483652
07/11/2017 10.25p 10.39p 10.13p 10.25p 393245
06/11/2017 10.50p 10.58p 10.10p 10.25p 941058
03/11/2017 10.75p 10.81p 10.25p 10.50p 1010836
02/11/2017 10.25p 11.00p 10.18p 10.75p 1992664
01/11/2017 10.63p 10.65p 10.15p 10.25p 1005374
31/10/2017 11.25p 11.30p 10.30p 10.63p 2289154
30/10/2017 11.63p 11.63p 11.01p 11.25p 483983
27/10/2017 12.13p 12.20p 11.50p 11.63p 1309660
26/10/2017 12.25p 12.50p 11.00p 12.13p 2922205
25/10/2017 12.38p 12.68p 12.10p 12.25p 2509297
24/10/2017 11.75p 12.50p 11.75p 12.38p 1801559
23/10/2017 11.25p 12.00p 11.25p 11.75p 1470570
20/10/2017 10.50p 11.50p 10.50p 11.25p 1351138
19/10/2017 10.38p 10.75p 9.61p 10.50p 4395155
18/10/2017 10.75p 10.93p 10.13p 10.38p 1465745
17/10/2017 10.88p 11.30p 10.81p 10.88p 1868162
16/10/2017 11.75p 11.82p 10.55p 10.88p 2693586
13/10/2017 11.75p 11.75p 11.75p 11.75p 1760602
12/10/2017 11.63p 11.75p 11.63p 11.75p 798600
11/10/2017 11.88p 11.88p 11.63p 11.63p 1166582
10/10/2017 11.75p 11.88p 11.63p 11.88p 2998667
09/10/2017 11.38p 11.75p 11.25p 11.63p 3818192
06/10/2017 11.75p 11.75p 11.13p 11.25p 1882589
05/10/2017 11.75p 11.88p 11.63p 11.75p 2511811
04/10/2017 11.38p 11.88p 11.38p 11.75p 5538550
03/10/2017 10.75p 11.38p 10.38p 11.38p 5584441
02/10/2017 10.63p 10.63p 10.25p 10.38p 1567020
29/09/2017 10.50p 10.63p 10.50p 10.63p 2420696
28/09/2017 10.50p 10.50p 10.38p 10.50p 933262
27/09/2017 10.50p 10.50p 10.38p 10.38p 2450474
26/09/2017 10.38p 10.75p 10.38p 10.50p 1205137
25/09/2017 10.13p 10.63p 9.50p 10.38p 4685732
22/09/2017 9.50p 9.50p 9.50p 9.50p 1743918
21/09/2017 9.50p 9.50p 9.50p 9.50p 495815
20/09/2017 9.38p 9.50p 9.38p 9.50p 1296647
19/09/2017 9.63p 9.78p 9.38p 9.38p 2803454
18/09/2017 7.63p 10.13p 7.63p 9.50p 15838938
15/09/2017 7.25p 7.63p 7.25p 7.63p 2335740
14/09/2017 6.75p 7.25p 6.75p 7.25p 1464984
13/09/2017 6.75p 6.75p 6.75p 6.75p 6366593
12/09/2017 6.88p 6.88p 6.75p 6.75p 394766
11/09/2017 6.88p 6.88p 6.88p 6.88p 1053730
08/09/2017 6.88p 6.88p 6.88p 6.88p 347672
07/09/2017 6.88p 6.88p 6.88p 6.88p 473245
06/09/2017 6.88p 6.88p 6.88p 6.88p 378332
05/09/2017 6.88p 7.00p 6.88p 6.88p 1208391
04/09/2017 6.75p 7.00p 6.63p 6.88p 1647987
01/09/2017 6.63p 6.63p 6.63p 6.63p 2789362
31/08/2017 6.88p 6.88p 6.63p 6.63p 1888800
30/08/2017 7.00p 7.00p 6.88p 6.88p 1650619
29/08/2017 7.00p 7.00p 7.00p 7.00p 149033
25/08/2017 7.25p 7.25p 7.00p 7.00p 2849747
24/08/2017 7.13p 7.25p 7.13p 7.25p 1434328
23/08/2017 7.38p 7.38p 7.13p 7.13p 628107
22/08/2017 7.38p 7.38p 7.38p 7.38p 237412
21/08/2017 7.25p 7.38p 7.25p 7.38p 1127632
18/08/2017 7.50p 7.50p 7.25p 7.25p 378700
17/08/2017 7.00p 7.50p 7.00p 7.50p 1638608
16/08/2017 6.88p 7.00p 6.88p 7.00p 1285141
15/08/2017 7.00p 7.00p 6.63p 6.88p 2370681
14/08/2017 7.38p 7.38p 6.88p 7.00p 879266
11/08/2017 7.50p 7.50p 7.38p 7.38p 726680
10/08/2017 7.88p 7.88p 7.50p 7.50p 1848039
09/08/2017 7.88p 7.88p 7.88p 7.88p 1159811
08/08/2017 7.50p 7.88p 7.50p 7.88p 1362646
07/08/2017 7.25p 7.50p 7.25p 7.50p 1406008
04/08/2017 6.63p 7.25p 6.63p 7.25p 1412313
03/08/2017 6.75p 6.75p 6.63p 6.63p 1362352
02/08/2017 7.13p 7.13p 6.63p 6.75p 3172863
01/08/2017 7.75p 7.75p 7.13p 7.13p 1876533
31/07/2017 7.75p 7.75p 7.75p 7.75p 474260
28/07/2017 7.75p 7.75p 7.75p 7.75p 376817
27/07/2017 7.63p 7.75p 7.63p 7.75p 1349298
26/07/2017 8.00p 8.00p 7.63p 7.63p 1356145
25/07/2017 8.00p 8.00p 8.00p 8.00p 1152104
24/07/2017 7.75p 8.13p 7.75p 8.00p 5662938
21/07/2017 7.63p 7.75p 7.63p 7.75p 326243
20/07/2017 7.88p 7.88p 7.63p 7.63p 608283
19/07/2017 7.88p 7.88p 7.88p 7.88p 263003
18/07/2017 8.00p 8.00p 7.88p 7.88p 452760
17/07/2017 8.00p 8.00p 8.00p 8.00p 422834
14/07/2017 8.13p 8.13p 8.00p 8.00p 996698
13/07/2017 8.75p 8.75p 7.88p 8.13p 1944792
12/07/2017 8.75p 8.75p 8.75p 8.75p 332040
11/07/2017 8.63p 8.75p 8.63p 8.75p 740231
10/07/2017 8.63p 8.63p 8.63p 8.63p 395204
07/07/2017 8.38p 8.75p 8.38p 8.63p 709723
06/07/2017 8.25p 8.38p 8.25p 8.38p 390248
05/07/2017 7.88p 8.25p 7.88p 8.25p 231534
04/07/2017 8.25p 8.25p 7.88p 7.88p 480596
03/07/2017 8.25p 8.25p 8.25p 8.25p 144448
30/06/2017 8.25p 8.25p 8.25p 8.25p 223785
29/06/2017 8.25p 8.25p 8.25p 8.25p 69581
28/06/2017 8.50p 8.50p 8.25p 8.25p 302697
27/06/2017 8.50p 8.50p 8.50p 8.50p 340369
26/06/2017 8.00p 8.63p 8.00p 8.50p 874011
23/06/2017 8.00p 8.00p 8.00p 8.00p 383981
22/06/2017 8.00p 8.00p 8.00p 8.00p 0
21/06/2017 8.00p 8.00p 8.00p 8.00p 0
20/06/2017 8.00p 8.13p 8.00p 8.00p 0
19/06/2017 8.13p 8.13p 8.00p 8.00p 0
16/06/2017 8.25p 8.40p 8.00p 8.13p 223268
15/06/2017 8.50p 8.60p 8.15p 8.25p 449026
14/06/2017 8.63p 8.90p 8.33p 8.50p 318186
13/06/2017 8.38p 8.88p 8.38p 8.63p 626112
12/06/2017 8.38p 8.52p 8.34p 8.38p 150399
09/06/2017 8.38p 8.70p 8.06p 8.38p 483968
08/06/2017 8.25p 8.70p 8.03p 8.50p 560664
07/06/2017 8.25p 8.50p 8.00p 8.25p 575705
06/06/2017 8.25p 8.50p 7.90p 8.25p 551965
05/06/2017 8.50p 8.60p 8.00p 8.25p 682970
02/06/2017 9.00p 9.00p 8.31p 8.50p 1493301
01/06/2017 8.88p 9.04p 8.80p 9.00p 449291
31/05/2017 8.75p 8.90p 8.67p 8.75p 617467
30/05/2017 8.75p 9.00p 8.56p 8.75p 1018005
26/05/2017 9.00p 9.00p 8.63p 8.75p 782678
25/05/2017 9.25p 9.25p 8.50p 9.00p 2395207
24/05/2017 9.25p 9.40p 9.02p 9.25p 261115
23/05/2017 9.63p 9.70p 9.25p 9.25p 830541
22/05/2017 9.50p 10.00p 9.40p 9.63p 149757
19/05/2017 9.25p 9.60p 9.25p 9.50p 545562
18/05/2017 9.75p 9.75p 9.00p 9.25p 558191
17/05/2017 10.00p 10.04p 9.52p 9.75p 631549
16/05/2017 10.00p 10.10p 9.75p 10.00p 169773
15/05/2017 9.88p 10.20p 9.88p 10.00p 658370
12/05/2017 9.88p 10.14p 9.88p 9.88p 401565
11/05/2017 10.13p 10.13p 9.65p 9.88p 1716872
10/05/2017 10.00p 10.20p 9.88p 10.13p 984311
09/05/2017 9.38p 10.22p 9.38p 9.75p 794882
08/05/2017 9.63p 9.63p 9.25p 9.38p 633976
05/05/2017 9.63p 9.70p 9.50p 9.63p 520588
04/05/2017 9.75p 9.75p 9.50p 9.63p 677581
03/05/2017 10.25p 10.45p 9.50p 9.75p 3151887
02/05/2017 9.25p 10.25p 9.25p 10.00p 1709910
28/04/2017 8.63p 9.40p 8.63p 9.25p 628526
27/04/2017 8.38p 9.00p 8.25p 8.63p 1169132
26/04/2017 8.88p 9.00p 8.25p 8.38p 1227104
25/04/2017 9.00p 9.25p 8.75p 8.88p 648639
24/04/2017 8.88p 9.70p 8.80p 9.00p 2775869
21/04/2017 8.25p 9.25p 8.00p 8.88p 1337468
20/04/2017 8.13p 8.30p 8.00p 8.25p 732667
19/04/2017 7.25p 8.38p 7.25p 8.13p 6262386
18/04/2017 8.50p 8.67p 7.20p 7.25p 5254858
13/04/2017 8.75p 8.99p 8.00p 8.38p 3838619
12/04/2017 9.25p 9.30p 8.50p 8.75p 1152014
11/04/2017 9.13p 9.50p 9.03p 9.25p 1089932
10/04/2017 9.13p 9.40p 8.60p 9.13p 1928572
07/04/2017 9.13p 9.90p 9.00p 9.13p 2024002
06/04/2017 8.75p 9.25p 8.50p 9.13p 1930317
05/04/2017 8.38p 9.00p 8.35p 8.75p 1646505
04/04/2017 8.25p 8.50p 8.00p 8.38p 4416535
03/04/2017 8.88p 9.02p 8.00p 8.38p 3794362
31/03/2017 8.75p 9.25p 8.63p 8.88p 2716383
30/03/2017 9.13p 9.14p 8.54p 8.75p 1810393
29/03/2017 9.13p 9.24p 8.80p 9.13p 750629
28/03/2017 9.25p 9.35p 9.00p 9.13p 1132018
27/03/2017 9.25p 9.45p 9.00p 9.25p 1295253
24/03/2017 10.00p 10.00p 9.05p 9.25p 3643039
23/03/2017 9.75p 10.17p 9.60p 10.00p 1797431
22/03/2017 10.25p 10.25p 9.50p 9.75p 1395470
21/03/2017 10.13p 10.50p 10.08p 10.25p 2738968
20/03/2017 10.00p 10.22p 9.82p 10.13p 823669
17/03/2017 10.00p 10.10p 9.80p 10.00p 423229
16/03/2017 10.13p 10.15p 9.75p 10.00p 565913
15/03/2017 10.25p 10.44p 10.00p 10.13p 1141229
14/03/2017 10.75p 10.92p 10.23p 10.25p 1989297
13/03/2017 10.13p 10.90p 10.00p 10.75p 1110087
10/03/2017 10.50p 10.70p 10.13p 10.13p 810779
09/03/2017 10.75p 10.75p 10.19p 10.50p 2336422
08/03/2017 10.88p 11.00p 10.35p 10.75p 2593188
07/03/2017 9.75p 11.00p 9.75p 10.88p 2784955
06/03/2017 9.63p 10.10p 9.50p 9.75p 2466111
03/03/2017 9.75p 10.00p 9.53p 9.63p 1094532
02/03/2017 9.88p 9.95p 9.53p 9.75p 2000729
01/03/2017 10.13p 10.22p 9.75p 9.88p 956778
28/02/2017 10.25p 10.35p 9.68p 10.13p 1746788
27/02/2017 10.25p 10.37p 10.10p 10.25p 836405
24/02/2017 9.88p 10.40p 9.88p 10.25p 1022490
23/02/2017 10.00p 10.39p 9.75p 9.88p 1327616
22/02/2017 10.00p 10.20p 9.88p 10.00p 604995
21/02/2017 10.13p 10.14p 9.78p 10.00p 805647
20/02/2017 10.38p 10.38p 10.00p 10.13p 712236
17/02/2017 9.75p 10.46p 9.71p 10.38p 1251729
16/02/2017 10.13p 10.13p 9.63p 9.75p 1349999
15/02/2017 10.25p 10.35p 9.75p 10.13p 2326281
14/02/2017 10.50p 10.70p 10.10p 10.25p 1015536
13/02/2017 10.75p 11.00p 10.28p 10.50p 1532246
10/02/2017 11.00p 11.00p 10.00p 10.75p 1340305
09/02/2017 11.00p 11.11p 10.84p 11.00p 1193239
08/02/2017 11.00p 11.47p 10.80p 11.00p 2951677
07/02/2017 11.00p 11.13p 10.77p 11.00p 1860758

*Close Price adjusted for both dividends and splits