Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/04/2016 9.72p 9.97p 9.72p 9.84p 489214
21/04/2016 9.72p 9.97p 9.72p 9.72p 320673
20/04/2016 9.47p 9.97p 9.22p 9.72p 3157374
19/04/2016 9.47p 9.71p 9.37p 9.47p 150119
18/04/2016 9.47p 9.72p 9.47p 9.47p 110744
15/04/2016 9.34p 9.87p 9.34p 9.47p 1159798
14/04/2016 9.34p 9.57p 9.13p 9.34p 409765
13/04/2016 9.34p 9.57p 9.08p 9.34p 478872
12/04/2016 9.10p 9.47p 9.10p 9.34p 786951
11/04/2016 8.72p 9.17p 8.47p 9.10p 596793
08/04/2016 8.60p 8.97p 8.47p 8.72p 563309
07/04/2016 8.47p 8.66p 8.28p 8.60p 639257
06/04/2016 8.47p 8.60p 8.35p 8.47p 278923
05/04/2016 8.60p 8.67p 8.22p 8.47p 998526
04/04/2016 8.60p 8.72p 8.47p 8.60p 200391
01/04/2016 8.60p 8.70p 8.47p 8.60p 177118
31/03/2016 8.60p 8.72p 8.48p 8.60p 167617
30/03/2016 8.72p 8.82p 8.47p 8.60p 226520
29/03/2016 8.97p 8.97p 8.62p 8.72p 246085
24/03/2016 8.97p 9.22p 8.77p 8.97p 229419
23/03/2016 9.22p 9.32p 8.77p 8.97p 337030
22/03/2016 9.47p 9.49p 9.07p 9.22p 128911
21/03/2016 9.47p 9.59p 9.27p 9.47p 97439
18/03/2016 9.47p 9.52p 9.17p 9.47p 575043
17/03/2016 9.22p 9.57p 9.22p 9.47p 738891
16/03/2016 9.22p 9.44p 9.12p 9.22p 297930
15/03/2016 9.47p 9.47p 9.07p 9.22p 503429
14/03/2016 9.22p 9.66p 9.22p 9.47p 836473
11/03/2016 8.85p 9.22p 8.82p 8.97p 286003
10/03/2016 8.97p 9.10p 8.79p 8.85p 500612
09/03/2016 9.59p 9.59p 8.97p 8.97p 1143054
08/03/2016 9.34p 9.69p 9.34p 9.59p 818588
07/03/2016 9.47p 9.56p 9.02p 9.34p 1101449
04/03/2016 8.72p 9.68p 8.72p 9.47p 1975357
03/03/2016 8.35p 8.92p 8.35p 8.72p 481238
02/03/2016 8.47p 9.15p 8.32p 8.35p 3085384
01/03/2016 7.72p 8.72p 7.65p 8.47p 1102716
29/02/2016 7.72p 7.97p 7.48p 7.72p 330819
26/02/2016 7.48p 7.72p 7.38p 7.72p 291938
25/02/2016 7.10p 7.67p 7.10p 7.48p 243939
24/02/2016 7.60p 7.60p 6.98p 7.10p 843233
23/02/2016 7.85p 7.85p 7.48p 7.60p 550727
22/02/2016 7.85p 7.85p 7.58p 7.85p 237415
19/02/2016 7.72p 7.97p 7.48p 7.85p 630526
18/02/2016 7.48p 7.72p 7.48p 7.72p 588813
17/02/2016 7.48p 7.72p 7.23p 7.48p 776149
16/02/2016 7.35p 7.65p 7.35p 7.48p 330637
15/02/2016 7.48p 7.67p 7.23p 7.35p 646488
12/02/2016 7.72p 7.72p 7.23p 7.48p 783722
11/02/2016 7.85p 7.96p 7.50p 7.72p 359637
10/02/2016 8.10p 8.10p 7.82p 7.85p 606224
09/02/2016 8.47p 8.47p 7.97p 8.10p 4933400
08/02/2016 7.97p 8.67p 7.97p 8.47p 1465466
05/02/2016 7.97p 8.17p 7.72p 7.97p 297510
04/02/2016 7.97p 8.10p 7.75p 7.97p 367679
03/02/2016 7.72p 8.15p 7.72p 7.97p 582420
02/02/2016 7.48p 7.86p 7.48p 7.72p 290155
01/02/2016 8.10p 8.10p 7.28p 7.48p 1874675
29/01/2016 8.22p 8.22p 7.97p 8.10p 549010
28/01/2016 8.22p 8.32p 8.13p 8.22p 536266
27/01/2016 8.22p 8.47p 8.12p 8.22p 433394
26/01/2016 8.35p 8.47p 8.02p 8.22p 719534
25/01/2016 8.35p 8.57p 8.32p 8.35p 758764
22/01/2016 8.47p 8.67p 8.22p 8.35p 2038257
21/01/2016 8.22p 8.60p 7.58p 8.47p 2322103
20/01/2016 8.47p 9.22p 6.73p 8.22p 6497468
19/01/2016 9.84p 10.22p 9.84p 10.09p 1648435
18/01/2016 9.84p 10.34p 9.72p 9.72p 2583764
15/01/2016 10.47p 10.84p 9.84p 9.84p 2298138
14/01/2016 10.34p 11.14p 10.32p 10.59p 2085933
13/01/2016 9.22p 10.72p 9.22p 10.47p 2155687
12/01/2016 9.72p 9.97p 8.97p 9.22p 3729247
11/01/2016 8.35p 10.22p 8.35p 9.72p 7194419
08/01/2016 7.48p 7.72p 7.35p 7.48p 367253
07/01/2016 7.85p 7.85p 7.23p 7.48p 232358
06/01/2016 7.72p 7.92p 6.98p 7.85p 7727991
05/01/2016 7.72p 7.80p 7.60p 7.72p 223457
04/01/2016 7.85p 7.97p 7.60p 7.72p 666106
31/12/2015 7.85p 8.12p 7.72p 7.85p 863614
30/12/2015 7.48p 8.18p 7.48p 7.85p 1107598
29/12/2015 7.48p 7.72p 7.23p 7.48p 416973
24/12/2015 7.48p 7.55p 7.23p 7.48p 463984
23/12/2015 7.35p 7.72p 7.35p 7.48p 605870
22/12/2015 7.23p 7.63p 7.13p 7.35p 516760
21/12/2015 7.23p 7.38p 7.05p 7.23p 669167
18/12/2015 7.23p 7.33p 7.13p 7.23p 182889
17/12/2015 7.72p 7.97p 7.01p 7.23p 956719
16/12/2015 8.22p 8.22p 7.65p 7.72p 377563
15/12/2015 8.22p 8.35p 7.97p 8.22p 136493
14/12/2015 8.22p 8.67p 8.02p 8.22p 499378
11/12/2015 8.35p 8.42p 8.07p 8.22p 208862
10/12/2015 8.35p 8.47p 8.28p 8.35p 164533
09/12/2015 8.35p 8.50p 8.27p 8.35p 226500
08/12/2015 8.35p 8.72p 8.17p 8.35p 437535
07/12/2015 8.85p 8.85p 8.32p 8.35p 263743
04/12/2015 9.22p 9.27p 8.73p 8.85p 250604
03/12/2015 8.97p 9.42p 8.97p 9.22p 756639
02/12/2015 8.10p 9.47p 8.10p 8.97p 1183166
01/12/2015 7.60p 8.22p 7.60p 7.97p 631974
30/11/2015 7.35p 7.72p 7.10p 7.60p 394003
27/11/2015 6.98p 7.47p 6.98p 7.23p 177998
26/11/2015 6.98p 7.23p 6.80p 6.98p 85614
25/11/2015 6.60p 6.98p 6.60p 6.98p 4989
24/11/2015 6.60p 6.86p 6.48p 6.73p 523283
23/11/2015 6.35p 6.68p 6.28p 6.60p 531798
20/11/2015 6.35p 6.37p 6.28p 6.35p 217767
19/11/2015 6.35p 6.37p 6.32p 6.35p 109767
18/11/2015 6.35p 6.35p 6.13p 6.35p 487579
17/11/2015 6.73p 6.88p 6.23p 6.35p 444199
16/11/2015 6.35p 6.58p 6.13p 6.35p 68221
13/11/2015 6.48p 6.48p 6.29p 6.35p 232543
12/11/2015 6.11p 6.55p 6.11p 6.48p 451074
11/11/2015 6.60p 6.60p 6.08p 6.11p 696255
10/11/2015 6.98p 7.00p 6.50p 6.60p 399572
09/11/2015 6.98p 7.05p 6.53p 6.98p 320081
06/11/2015 6.98p 7.18p 6.85p 6.98p 2200780
05/11/2015 6.48p 7.23p 6.30p 6.98p 1771782
04/11/2015 6.60p 6.60p 6.23p 6.23p 263601
03/11/2015 6.23p 6.73p 6.08p 6.73p 836967
02/11/2015 6.11p 6.40p 6.08p 6.23p 238338
30/10/2015 5.86p 6.13p 5.86p 5.98p 374780
29/10/2015 5.61p 5.98p 5.49p 5.61p 51002
28/10/2015 5.73p 5.73p 5.54p 5.61p 114822
27/10/2015 5.73p 5.88p 5.54p 5.73p 23576
26/10/2015 5.73p 5.90p 5.63p 5.73p 224208
23/10/2015 5.73p 5.88p 5.61p 5.73p 52212
22/10/2015 5.86p 5.98p 5.61p 5.73p 515724
21/10/2015 5.86p 6.22p 5.78p 5.86p 487680
20/10/2015 5.61p 6.23p 5.61p 5.86p 505913
19/10/2015 5.73p 5.73p 5.61p 5.61p 145431
16/10/2015 5.73p 5.88p 5.73p 5.73p 25081
15/10/2015 5.61p 5.73p 5.38p 5.73p 613277
14/10/2015 5.61p 5.67p 5.61p 5.61p 81273
13/10/2015 5.73p 5.78p 5.37p 5.61p 379630
12/10/2015 5.86p 5.92p 5.53p 5.73p 230771
09/10/2015 5.73p 5.98p 5.61p 5.86p 208364
08/10/2015 5.36p 5.86p 5.36p 5.73p 833396
07/10/2015 5.36p 5.73p 5.36p 5.36p 165585
06/10/2015 5.36p 5.62p 5.36p 5.36p 88474
05/10/2015 5.36p 5.62p 5.33p 5.36p 172735
02/10/2015 5.48p 5.66p 5.31p 5.36p 94305
01/10/2015 5.36p 5.67p 5.36p 5.48p 150487
30/09/2015 4.73p 5.48p 4.63p 5.36p 1625557
29/09/2015 4.98p 4.98p 4.51p 4.73p 940453
28/09/2015 5.11p 5.38p 4.83p 4.98p 772802
25/09/2015 4.98p 5.23p 4.98p 4.98p 0
24/09/2015 4.73p 5.11p 4.73p 4.98p 373719
23/09/2015 4.73p 4.88p 4.73p 4.73p 121533
22/09/2015 4.49p 4.83p 4.36p 4.73p 371845
21/09/2015 4.49p 4.49p 4.49p 4.49p 0
18/09/2015 4.49p 4.63p 4.33p 4.49p 115324
17/09/2015 4.73p 4.73p 4.29p 4.49p 831439
16/09/2015 4.73p 4.73p 4.59p 4.73p 527690
15/09/2015 4.86p 4.86p 4.59p 4.73p 306637
14/09/2015 4.98p 4.98p 4.86p 4.86p 496609
11/09/2015 4.86p 5.13p 4.86p 4.98p 306078
10/09/2015 4.73p 4.88p 4.73p 4.86p 163814
09/09/2015 4.73p 4.73p 4.54p 4.73p 74868
08/09/2015 4.98p 4.98p 4.59p 4.73p 1002775
07/09/2015 4.98p 4.98p 4.98p 4.98p 1426
04/09/2015 4.98p 5.03p 4.98p 4.98p 34110
03/09/2015 5.11p 5.13p 4.86p 4.98p 145471
02/09/2015 5.11p 5.11p 4.88p 5.11p 10822
01/09/2015 5.11p 5.18p 4.83p 5.11p 92903
28/08/2015 4.98p 5.23p 4.78p 5.11p 370474
27/08/2015 5.23p 5.23p 4.98p 4.98p 56727
26/08/2015 5.23p 5.31p 4.99p 5.23p 159701
25/08/2015 5.23p 5.33p 5.09p 5.23p 107063
24/08/2015 5.73p 5.73p 5.23p 5.23p 254746
21/08/2015 5.73p 5.80p 5.58p 5.73p 206750
20/08/2015 5.73p 5.87p 5.61p 5.73p 439287
19/08/2015 5.61p 5.98p 5.54p 5.73p 888053
18/08/2015 5.61p 5.61p 5.48p 5.61p 70867
17/08/2015 5.73p 5.73p 5.58p 5.61p 157462
14/08/2015 5.86p 5.98p 5.71p 5.73p 64340
13/08/2015 5.73p 5.86p 5.60p 5.86p 110357
12/08/2015 5.73p 5.83p 5.58p 5.73p 12541
11/08/2015 5.73p 5.82p 5.73p 5.73p 82154
10/08/2015 6.23p 6.23p 5.53p 5.73p 304842
07/08/2015 6.23p 6.37p 5.98p 6.23p 214668
06/08/2015 5.86p 6.38p 5.86p 6.23p 601376
05/08/2015 5.23p 6.23p 5.23p 5.86p 912242
04/08/2015 5.23p 5.48p 5.21p 5.23p 211389
03/08/2015 5.23p 5.38p 5.08p 5.23p 421623
31/07/2015 5.11p 5.36p 5.11p 5.23p 350134
30/07/2015 5.48p 5.48p 4.61p 5.11p 1629658
29/07/2015 5.61p 5.66p 5.23p 5.48p 611387
28/07/2015 5.23p 5.73p 5.23p 5.61p 497154
27/07/2015 5.23p 5.38p 5.03p 5.23p 203946
24/07/2015 4.86p 5.48p 4.86p 5.23p 386604
23/07/2015 4.98p 4.98p 4.86p 4.86p 101328
22/07/2015 5.11p 5.11p 4.83p 4.98p 242610
21/07/2015 5.11p 5.11p 4.88p 5.11p 7178
20/07/2015 5.11p 5.43p 5.01p 5.11p 147189
17/07/2015 5.11p 5.38p 4.83p 5.11p 381736
16/07/2015 5.11p 5.23p 4.86p 5.11p 31387
15/07/2015 4.73p 5.32p 4.59p 5.11p 550294
14/07/2015 4.86p 4.92p 4.51p 4.73p 750483
13/07/2015 5.23p 5.23p 4.75p 4.86p 1146392
10/07/2015 4.61p 5.23p 4.61p 5.23p 728117

*Close Price adjusted for both dividends and splits