Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/02/2017 10.50p 11.25p 10.42p 11.00p 2184205
03/02/2017 10.50p 10.69p 10.28p 10.50p 1480476
02/02/2017 10.50p 10.64p 10.25p 10.50p 1588543
01/02/2017 10.75p 10.75p 10.33p 10.50p 1852909
31/01/2017 11.13p 11.13p 10.63p 10.75p 1665983
30/01/2017 11.13p 11.50p 11.10p 11.13p 2762185
27/01/2017 11.13p 11.33p 11.06p 11.13p 1751860
26/01/2017 11.25p 11.50p 10.86p 11.13p 2082773
25/01/2017 11.25p 11.37p 10.50p 11.25p 2531358
24/01/2017 11.25p 11.85p 11.11p 11.25p 1463824
23/01/2017 10.25p 11.42p 10.10p 11.25p 3091961
20/01/2017 9.63p 10.39p 9.25p 10.25p 3971260
19/01/2017 9.75p 9.95p 9.27p 9.63p 938825
18/01/2017 10.13p 10.25p 9.40p 9.75p 4261443
17/01/2017 10.63p 10.68p 10.00p 10.13p 3311374
16/01/2017 11.38p 11.68p 10.50p 10.63p 2203952
13/01/2017 11.63p 12.00p 11.28p 11.38p 1635372
12/01/2017 11.25p 11.95p 11.25p 11.63p 2194220
11/01/2017 11.00p 11.50p 10.38p 11.25p 2199483
10/01/2017 11.50p 11.57p 10.81p 11.00p 3406785
09/01/2017 11.38p 12.17p 11.25p 11.50p 3933703
06/01/2017 9.75p 11.65p 9.64p 11.38p 10227295
05/01/2017 8.75p 9.92p 8.63p 9.63p 8841146
04/01/2017 8.38p 8.75p 8.35p 8.63p 3754456
03/01/2017 8.75p 8.90p 8.25p 8.38p 7565572
30/12/2016 8.75p 9.00p 8.37p 8.75p 1441997
29/12/2016 8.75p 9.00p 8.03p 8.75p 2408492
28/12/2016 8.75p 8.88p 8.50p 8.75p 624297
23/12/2016 8.75p 8.90p 8.58p 8.75p 525372
22/12/2016 8.63p 8.92p 8.50p 8.75p 1072845
21/12/2016 8.63p 8.75p 8.50p 8.63p 485912
20/12/2016 8.63p 8.75p 8.50p 8.63p 8735800
19/12/2016 8.63p 8.75p 8.40p 8.63p 2056041
16/12/2016 8.25p 8.70p 8.00p 8.63p 6031979
15/12/2016 8.63p 8.63p 8.10p 8.25p 2273416
14/12/2016 8.88p 8.88p 8.50p 8.75p 992460
13/12/2016 9.13p 9.16p 8.79p 8.88p 2048579
12/12/2016 8.75p 9.19p 8.50p 9.13p 4011820
09/12/2016 8.38p 8.75p 8.38p 8.63p 6924049
08/12/2016 11.34p 11.34p 8.02p 8.35p 12340688
07/12/2016 11.84p 11.96p 11.10p 11.34p 1431838
06/12/2016 12.33p 12.36p 11.57p 11.84p 665242
05/12/2016 12.83p 12.94p 12.21p 12.33p 1628428
02/12/2016 13.08p 13.21p 12.71p 12.83p 795267
01/12/2016 13.46p 13.46p 12.77p 13.08p 1756645
30/11/2016 13.71p 13.95p 13.29p 13.46p 626123
29/11/2016 14.08p 14.20p 13.41p 13.71p 1052070
28/11/2016 14.58p 14.95p 13.94p 14.08p 1425398
25/11/2016 13.83p 14.70p 13.61p 14.58p 540333
24/11/2016 14.08p 14.12p 13.61p 13.83p 235329
23/11/2016 14.20p 14.20p 13.76p 14.08p 599034
22/11/2016 14.08p 14.34p 13.47p 14.20p 592445
21/11/2016 14.20p 14.30p 13.96p 14.08p 312168
18/11/2016 14.83p 14.83p 13.95p 14.20p 680931
17/11/2016 14.95p 14.95p 14.47p 14.83p 502769
16/11/2016 15.08p 15.40p 14.45p 14.95p 838595
15/11/2016 15.20p 15.35p 14.57p 15.08p 814626
14/11/2016 15.57p 16.30p 15.00p 15.20p 1472496
11/11/2016 15.45p 16.12p 15.26p 15.57p 1164820
10/11/2016 14.20p 15.70p 14.20p 15.45p 1303132
09/11/2016 13.33p 14.69p 13.26p 14.20p 1132995
08/11/2016 14.08p 14.23p 13.39p 13.58p 616848
07/11/2016 13.33p 14.95p 13.33p 14.08p 2576190
04/11/2016 13.83p 13.90p 12.96p 13.21p 1144614
03/11/2016 14.58p 14.58p 13.62p 13.83p 838210
02/11/2016 14.08p 15.10p 14.08p 14.58p 1281835
01/11/2016 14.45p 14.45p 13.56p 14.08p 798330
31/10/2016 15.20p 15.45p 13.95p 14.45p 1591732
28/10/2016 15.70p 16.17p 15.00p 15.20p 1269688
27/10/2016 15.95p 15.95p 14.26p 15.82p 2242628
26/10/2016 16.20p 17.37p 15.45p 15.95p 3737195
25/10/2016 14.95p 17.02p 14.95p 16.20p 3995524
24/10/2016 13.95p 15.35p 13.95p 14.95p 3181503
21/10/2016 13.21p 14.33p 13.21p 13.95p 1486126
20/10/2016 12.96p 13.55p 12.96p 13.21p 748850
19/10/2016 12.33p 13.11p 12.15p 12.96p 1653299
18/10/2016 12.71p 13.23p 12.06p 12.33p 1844469
17/10/2016 11.59p 12.97p 11.46p 12.71p 3126265
14/10/2016 11.46p 11.96p 11.26p 11.59p 635653
13/10/2016 11.59p 11.96p 11.13p 11.46p 609172
12/10/2016 12.09p 12.26p 11.21p 11.59p 851206
11/10/2016 11.84p 12.46p 11.76p 12.09p 1838033
10/10/2016 10.72p 12.11p 10.72p 11.84p 897642
07/10/2016 10.59p 10.91p 10.27p 10.72p 573242
06/10/2016 10.22p 10.86p 9.93p 10.59p 1261999
05/10/2016 10.22p 10.31p 9.60p 9.97p 1646980
04/10/2016 10.72p 10.72p 9.97p 10.22p 1032108
03/10/2016 11.34p 11.41p 10.22p 10.72p 2025556
30/09/2016 11.59p 11.84p 11.06p 11.34p 1528196
29/09/2016 12.21p 12.46p 11.51p 11.59p 1098878
28/09/2016 12.33p 12.90p 11.71p 12.21p 1590144
27/09/2016 11.84p 13.21p 11.73p 12.96p 2328526
26/09/2016 12.71p 13.21p 11.71p 11.84p 1851524
23/09/2016 11.71p 12.70p 11.71p 12.58p 1290205
22/09/2016 12.21p 12.46p 10.96p 11.71p 3321921
21/09/2016 12.09p 12.85p 11.96p 12.33p 1821657
20/09/2016 11.84p 12.21p 11.05p 12.09p 3401916
19/09/2016 11.71p 12.40p 11.59p 11.84p 3080633
16/09/2016 10.84p 11.96p 10.77p 11.71p 2606777
15/09/2016 10.47p 11.46p 10.22p 10.72p 3154270
14/09/2016 10.22p 10.50p 9.57p 10.47p 3400741
13/09/2016 8.35p 10.72p 8.15p 10.22p 4906700
12/09/2016 8.22p 8.30p 8.08p 8.22p 343845
09/09/2016 8.22p 8.47p 8.02p 8.22p 1480597
08/09/2016 8.22p 8.30p 8.09p 8.22p 317514
07/09/2016 8.10p 8.35p 8.07p 8.22p 540779
06/09/2016 7.97p 8.41p 7.97p 8.10p 1544470
05/09/2016 8.72p 8.92p 7.82p 7.85p 2258393
02/09/2016 8.47p 8.92p 8.47p 8.72p 1865359
01/09/2016 8.60p 8.66p 8.47p 8.47p 1179479
31/08/2016 8.35p 9.10p 8.32p 8.60p 1112613
30/08/2016 8.72p 8.72p 8.32p 8.35p 526074
26/08/2016 8.35p 8.85p 8.30p 8.72p 665913
25/08/2016 7.97p 8.52p 7.77p 8.35p 979910
24/08/2016 7.97p 8.12p 7.77p 7.97p 166100
23/08/2016 8.47p 8.65p 7.58p 7.97p 3344156
22/08/2016 7.97p 8.65p 7.97p 8.47p 1222159
19/08/2016 8.22p 8.35p 7.68p 7.97p 1815184
18/08/2016 8.10p 8.40p 7.97p 8.22p 1540180
17/08/2016 8.22p 8.47p 8.10p 8.22p 235269
16/08/2016 7.72p 8.37p 7.72p 8.22p 2250283
15/08/2016 8.10p 8.10p 7.53p 7.72p 779529
12/08/2016 8.35p 8.35p 7.99p 8.10p 811464
11/08/2016 8.35p 8.72p 8.07p 8.35p 1603857
10/08/2016 7.85p 8.71p 7.53p 8.35p 3213839
09/08/2016 7.97p 7.97p 7.53p 7.85p 391753
08/08/2016 7.85p 8.22p 7.72p 7.97p 505499
05/08/2016 7.85p 7.97p 7.82p 7.85p 538737
04/08/2016 7.85p 7.87p 7.72p 7.85p 342024
03/08/2016 8.10p 8.17p 7.72p 7.85p 242795
02/08/2016 8.22p 8.22p 7.97p 8.10p 443664
01/08/2016 8.22p 8.27p 8.02p 8.22p 331008
29/07/2016 8.22p 8.47p 8.05p 8.22p 2143110
28/07/2016 8.60p 8.60p 8.02p 8.22p 1625862
27/07/2016 9.22p 9.27p 8.47p 8.60p 1464488
26/07/2016 9.22p 9.39p 8.97p 9.22p 419292
25/07/2016 8.85p 9.47p 8.85p 9.22p 913188
22/07/2016 8.22p 9.17p 8.22p 8.85p 1292811
21/07/2016 8.10p 8.48p 7.97p 8.22p 1350637
20/07/2016 8.35p 8.46p 7.98p 8.10p 267265
19/07/2016 8.60p 8.72p 8.22p 8.35p 226994
18/07/2016 8.60p 8.72p 8.47p 8.60p 267238
15/07/2016 8.97p 9.21p 8.50p 8.60p 561633
14/07/2016 9.10p 9.22p 8.83p 8.97p 135609
13/07/2016 8.97p 9.17p 8.97p 9.10p 765686
12/07/2016 8.35p 9.22p 8.35p 8.97p 1707972
11/07/2016 8.22p 8.47p 8.22p 8.35p 84397
08/07/2016 8.22p 8.45p 8.18p 8.22p 90452
07/07/2016 8.10p 8.47p 8.10p 8.22p 204511
06/07/2016 7.85p 8.22p 7.80p 8.10p 83103
05/07/2016 8.22p 8.22p 7.77p 7.85p 213139
04/07/2016 8.22p 8.34p 7.92p 8.22p 522495
01/07/2016 7.97p 8.37p 7.97p 8.22p 364030
30/06/2016 7.97p 8.22p 7.82p 7.97p 239630
29/06/2016 7.60p 7.97p 7.60p 7.97p 236897
28/06/2016 7.10p 7.82p 7.10p 7.60p 478490
27/06/2016 7.85p 8.17p 7.08p 7.10p 1296036
24/06/2016 7.85p 7.97p 7.58p 7.85p 484212
23/06/2016 8.22p 8.37p 8.09p 8.22p 160990
22/06/2016 8.22p 8.22p 8.09p 8.22p 95867
21/06/2016 8.22p 8.22p 8.09p 8.22p 37776
20/06/2016 8.22p 8.27p 8.07p 8.22p 316924
17/06/2016 8.47p 8.47p 8.10p 8.10p 306846
16/06/2016 8.60p 8.67p 8.22p 8.47p 1197797
15/06/2016 8.72p 8.92p 8.53p 8.60p 663157
14/06/2016 8.72p 8.92p 8.67p 8.72p 926803
13/06/2016 8.97p 9.17p 8.72p 8.72p 664916
10/06/2016 8.97p 9.17p 8.79p 8.85p 917627
09/06/2016 8.97p 9.20p 8.75p 8.97p 2199735
08/06/2016 8.72p 9.47p 8.72p 8.97p 2067997
07/06/2016 7.72p 8.85p 7.72p 8.85p 1596944
06/06/2016 8.10p 8.10p 7.72p 7.72p 1384560
03/06/2016 8.22p 8.22p 8.06p 8.10p 380936
02/06/2016 8.22p 8.22p 8.02p 8.22p 164207
01/06/2016 7.72p 8.37p 7.72p 8.22p 875493
31/05/2016 7.60p 7.97p 7.48p 7.72p 496959
27/05/2016 7.48p 7.85p 7.41p 7.60p 245885
26/05/2016 7.48p 7.72p 7.25p 7.48p 1175722
25/05/2016 7.35p 7.63p 7.13p 7.60p 712523
24/05/2016 6.85p 7.68p 6.83p 7.35p 755383
23/05/2016 7.10p 7.10p 6.78p 6.85p 1080998
20/05/2016 6.98p 7.10p 6.90p 7.10p 184937
19/05/2016 6.98p 7.13p 6.89p 6.98p 49008
18/05/2016 7.35p 7.35p 6.83p 6.98p 859764
17/05/2016 7.60p 7.60p 7.03p 7.35p 218364
16/05/2016 7.85p 7.85p 7.52p 7.60p 426225
13/05/2016 7.23p 7.97p 7.23p 7.85p 1405649
12/05/2016 7.10p 7.48p 7.10p 7.23p 348268
11/05/2016 7.60p 7.72p 6.98p 7.10p 2837164
10/05/2016 7.35p 7.48p 7.26p 7.35p 759293
09/05/2016 8.22p 8.26p 7.26p 7.35p 1470885
06/05/2016 8.22p 8.30p 8.02p 8.22p 363283
05/05/2016 8.22p 8.47p 7.72p 8.22p 1186654
04/05/2016 8.35p 8.47p 8.10p 8.22p 418758
03/05/2016 8.35p 8.57p 7.97p 8.35p 211957
29/04/2016 8.72p 8.72p 8.09p 8.35p 1464392
28/04/2016 8.72p 8.81p 8.57p 8.72p 298159
27/04/2016 8.97p 8.97p 8.52p 8.72p 523438
26/04/2016 9.84p 9.84p 8.05p 8.97p 2352828
25/04/2016 9.84p 10.14p 9.72p 9.97p 2114145

*Close Price adjusted for both dividends and splits