Redt Energy (RED) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/12/2013 7.17p 7.19p 6.75p 7.17p 463104
04/12/2013 7.53p 7.62p 7.29p 7.29p 320538
03/12/2013 7.90p 7.90p 7.53p 7.53p 339860
02/12/2013 7.78p 8.41p 7.64p 7.90p 1000962
29/11/2013 7.29p 8.24p 7.29p 7.78p 844781
28/11/2013 7.41p 7.63p 7.05p 7.29p 52362
27/11/2013 7.29p 7.75p 7.29p 7.41p 151407
26/11/2013 8.02p 8.11p 7.15p 7.29p 619081
25/11/2013 8.14p 8.31p 7.78p 8.02p 271376
22/11/2013 7.53p 8.51p 7.53p 8.14p 998571
21/11/2013 7.05p 7.84p 7.05p 7.53p 917242
20/11/2013 7.66p 7.66p 6.82p 7.05p 921526
19/11/2013 7.90p 7.90p 7.39p 7.66p 466630
18/11/2013 8.14p 8.51p 7.44p 7.90p 979320
15/11/2013 7.53p 8.36p 7.53p 8.14p 1506224
14/11/2013 7.05p 8.22p 7.05p 7.53p 1788270
13/11/2013 7.05p 7.12p 6.59p 7.05p 799545
12/11/2013 7.17p 7.17p 6.69p 7.05p 367153
11/11/2013 7.66p 8.35p 7.05p 7.17p 1669884
08/11/2013 6.56p 8.17p 6.32p 7.66p 3746964
07/11/2013 6.20p 6.73p 6.17p 6.56p 1374673
06/11/2013 6.68p 6.70p 5.83p 6.20p 963220
05/11/2013 7.05p 8.02p 6.56p 6.68p 4014338
04/11/2013 6.20p 6.65p 6.17p 6.56p 712996
01/11/2013 6.20p 6.54p 5.93p 6.20p 1181070
31/10/2013 5.47p 6.26p 5.35p 6.20p 441694
30/10/2013 5.47p 5.56p 5.35p 5.47p 139579
29/10/2013 5.83p 5.83p 5.35p 5.47p 158657
28/10/2013 5.71p 6.17p 5.59p 5.83p 1184230
25/10/2013 5.10p 5.96p 5.10p 5.71p 680320
24/10/2013 4.62p 5.10p 4.62p 5.10p 700636
23/10/2013 4.74p 4.74p 4.60p 4.62p 85716
22/10/2013 4.98p 5.03p 4.67p 4.74p 519123
21/10/2013 4.50p 5.02p 4.50p 4.98p 530284
18/10/2013 4.86p 4.86p 4.42p 4.50p 281466
17/10/2013 4.74p 4.96p 4.47p 4.86p 337367
16/10/2013 4.98p 4.98p 4.37p 4.74p 1426171
15/10/2013 4.98p 5.10p 4.86p 4.98p 233823
14/10/2013 5.35p 5.47p 4.50p 4.98p 961264
11/10/2013 5.95p 6.03p 5.13p 5.35p 795353
10/10/2013 6.20p 6.71p 5.89p 5.95p 787094
09/10/2013 5.95p 6.47p 5.64p 6.44p 1043529
08/10/2013 5.71p 6.56p 5.71p 5.95p 1531814
07/10/2013 5.95p 5.95p 5.59p 5.71p 255815
04/10/2013 5.95p 6.08p 5.64p 5.95p 332123
03/10/2013 6.08p 6.32p 5.91p 5.95p 197654
02/10/2013 6.20p 6.32p 5.66p 6.08p 567244
01/10/2013 5.71p 6.49p 5.64p 6.20p 773556
30/09/2013 6.44p 6.44p 4.99p 5.71p 1128651
27/09/2013 6.56p 6.81p 5.93p 6.32p 1014622
26/09/2013 8.63p 8.99p 6.33p 6.56p 6026403
25/09/2013 3.48p 8.02p 3.48p 7.70p 8720201
24/09/2013 3.72p 3.74p 3.40p 3.48p 218092
23/09/2013 3.45p 3.77p 3.45p 3.72p 776502
20/09/2013 3.16p 3.49p 3.16p 3.45p 1109203
19/09/2013 3.40p 3.40p 3.11p 3.16p 338328
18/09/2013 3.14p 3.59p 3.14p 3.40p 640088
17/09/2013 3.57p 3.57p 3.01p 3.14p 1128775
16/09/2013 3.86p 3.86p 3.24p 3.57p 1139498
13/09/2013 4.13p 4.24p 3.69p 3.86p 1809785
12/09/2013 4.47p 4.47p 3.89p 4.13p 1003636
11/09/2013 4.25p 4.60p 4.25p 4.47p 1365026
10/09/2013 3.77p 4.64p 3.77p 4.25p 2188560
09/09/2013 3.23p 3.89p 3.23p 3.77p 2425931
06/09/2013 3.35p 3.35p 3.17p 3.23p 1917963
05/09/2013 3.23p 3.35p 3.23p 3.35p 762952
04/09/2013 3.31p 3.35p 3.21p 3.23p 342362
03/09/2013 3.35p 3.50p 3.26p 3.31p 662130
02/09/2013 3.14p 3.49p 2.95p 3.35p 1008801
30/08/2013 3.04p 3.19p 2.94p 3.14p 673898
29/08/2013 3.21p 3.34p 2.94p 3.04p 911075
28/08/2013 2.97p 3.35p 2.92p 3.21p 1014214
27/08/2013 2.77p 3.06p 2.72p 2.97p 495251
23/08/2013 2.67p 2.97p 2.63p 2.77p 1832686
22/08/2013 2.38p 2.72p 2.37p 2.67p 1862170
21/08/2013 2.38p 2.38p 2.33p 2.38p 67468
20/08/2013 2.28p 2.39p 2.28p 2.38p 715778
19/08/2013 2.48p 2.48p 2.27p 2.28p 398476
16/08/2013 2.50p 2.50p 2.28p 2.48p 199987
15/08/2013 2.50p 2.50p 2.38p 2.50p 257144
14/08/2013 2.50p 2.50p 2.43p 2.50p 433131
13/08/2013 2.50p 2.50p 2.43p 2.50p 41769
12/08/2013 2.50p 2.50p 2.45p 2.50p 61715
09/08/2013 2.65p 2.65p 2.43p 2.50p 499888
08/08/2013 2.77p 2.77p 2.65p 2.65p 214189
07/08/2013 2.80p 2.80p 2.62p 2.62p 37174
06/08/2013 2.80p 2.80p 2.72p 2.80p 69943
05/08/2013 2.77p 2.82p 2.77p 2.80p 143639
02/08/2013 2.75p 2.81p 2.72p 2.77p 622136
01/08/2013 2.80p 2.81p 2.67p 2.75p 384082
31/07/2013 2.60p 3.12p 2.58p 2.80p 2546340
30/07/2013 2.33p 2.82p 2.33p 2.58p 608946
29/07/2013 2.28p 2.37p 2.24p 2.33p 253930
26/07/2013 2.36p 2.36p 2.24p 2.28p 442288
25/07/2013 2.48p 2.50p 2.33p 2.36p 1251050
24/07/2013 2.48p 2.52p 2.43p 2.48p 386429
23/07/2013 2.48p 2.58p 2.43p 2.48p 1484428
22/07/2013 2.38p 2.54p 2.38p 2.48p 1272293
19/07/2013 2.38p 2.43p 2.37p 2.38p 486018
18/07/2013 2.16p 2.38p 2.16p 2.38p 1461751
17/07/2013 1.99p 2.19p 1.99p 2.16p 3063247
16/07/2013 1.80p 1.99p 1.80p 1.97p 784899
15/07/2013 1.75p 1.84p 1.73p 1.80p 137292
12/07/2013 1.77p 1.77p 1.73p 1.75p 123557
11/07/2013 1.77p 1.80p 1.77p 1.77p 0
10/07/2013 1.80p 1.80p 1.77p 1.77p 514803
09/07/2013 1.68p 1.80p 1.68p 1.80p 785467
08/07/2013 1.75p 1.75p 1.68p 1.68p 356808
05/07/2013 1.68p 1.75p 1.65p 1.75p 464174
04/07/2013 1.60p 1.68p 1.60p 1.68p 51429
03/07/2013 1.75p 1.75p 1.51p 1.60p 1376321
02/07/2013 1.63p 1.82p 1.60p 1.75p 2783681
01/07/2013 1.29p 1.65p 1.19p 1.63p 2820726
28/06/2013 1.07p 1.29p 1.04p 1.29p 3651448
27/06/2013 1.05p 1.07p 1.03p 1.07p 352830
26/06/2013 1.07p 1.07p 0.98p 1.07p 30857
25/06/2013 1.07p 1.07p 0.98p 1.07p 9051
24/06/2013 1.07p 1.09p 0.98p 1.07p 0
21/06/2013 1.09p 1.09p 0.98p 1.07p 0
20/06/2013 1.09p 1.09p 0.98p 1.09p 0
19/06/2013 1.09p 1.09p 0.98p 1.09p 0
18/06/2013 1.09p 1.09p 0.98p 1.09p 0
17/06/2013 1.09p 1.09p 0.98p 1.09p 58811
14/06/2013 1.05p 1.19p 0.98p 1.09p 0
13/06/2013 1.19p 1.19p 0.98p 1.05p 109344
12/06/2013 1.19p 1.19p 1.17p 1.19p 30857
11/06/2013 1.19p 1.19p 1.17p 1.19p 0
10/06/2013 1.19p 1.19p 1.17p 1.19p 0
07/06/2013 1.19p 1.19p 1.17p 1.19p 10286
06/06/2013 1.17p 1.19p 1.17p 1.19p 51429
05/06/2013 1.17p 1.17p 1.12p 1.17p 10286
04/06/2013 1.17p 1.22p 1.17p 1.17p 102858
03/06/2013 1.17p 1.17p 0.98p 1.17p 133715
31/05/2013 1.31p 1.31p 1.17p 1.17p 295606
30/05/2013 1.31p 1.31p 0.97p 1.31p 205715
29/05/2013 1.31p 1.31p 1.22p 1.31p 84343
28/05/2013 1.31p 1.31p 1.22p 1.31p 0
24/05/2013 1.31p 1.31p 1.22p 1.31p 0
23/05/2013 1.31p 1.31p 1.22p 1.31p 0
22/05/2013 1.31p 1.31p 1.22p 1.31p 0
21/05/2013 1.31p 1.31p 1.22p 1.31p 5888
20/05/2013 1.34p 1.34p 1.22p 1.31p 257144
17/05/2013 1.29p 1.34p 1.23p 1.34p 259965
16/05/2013 1.29p 1.29p 1.23p 1.29p 47803
15/05/2013 1.26p 1.34p 1.22p 1.29p 0
14/05/2013 1.29p 1.34p 1.22p 1.26p 0
13/05/2013 1.31p 1.34p 1.22p 1.29p 322664
10/05/2013 1.14p 1.35p 1.12p 1.31p 2406387
09/05/2013 1.12p 1.14p 1.07p 1.14p 2314130
08/05/2013 1.19p 1.22p 1.07p 1.12p 3459731
07/05/2013 1.12p 1.26p 1.07p 1.19p 3440651
03/05/2013 1.09p 1.09p 1.02p 1.09p 274973
02/05/2013 1.09p 1.09p 1.02p 1.09p 0
01/05/2013 1.09p 1.09p 1.02p 1.09p 0
30/04/2013 1.09p 1.09p 1.02p 1.09p 2460
29/04/2013 1.09p 1.09p 1.02p 1.09p 4248
26/04/2013 1.09p 1.09p 1.02p 1.09p 0
25/04/2013 1.09p 1.09p 1.02p 1.09p 3303
24/04/2013 1.07p 1.09p 1.02p 1.09p 102860
23/04/2013 1.00p 1.07p 1.00p 1.07p 25714
22/04/2013 1.14p 1.14p 0.97p 1.00p 916163
19/04/2013 1.14p 1.14p 1.12p 1.14p 60780
18/04/2013 1.14p 1.14p 1.12p 1.14p 0
17/04/2013 1.14p 1.14p 1.12p 1.14p 377901
16/04/2013 1.09p 1.34p 1.07p 1.14p 2306110
15/04/2013 1.09p 1.09p 1.02p 1.09p 137846
12/04/2013 1.07p 1.10p 1.07p 1.09p 66858
11/04/2013 1.07p 1.08p 1.07p 1.07p 10889
10/04/2013 1.07p 1.08p 1.07p 1.07p 27058
09/04/2013 1.07p 1.11p 0.97p 1.07p 0
08/04/2013 1.07p 1.11p 0.97p 1.07p 375336
05/04/2013 1.09p 1.09p 0.87p 1.07p 1552123
04/04/2013 1.26p 1.26p 0.97p 1.09p 685310
03/04/2013 1.29p 1.29p 1.22p 1.26p 6117462
02/04/2013 1.29p 1.29p 1.22p 1.29p 11556
28/03/2013 1.29p 1.29p 1.22p 1.29p 20560
27/03/2013 1.29p 1.29p 1.22p 1.29p 0
26/03/2013 1.29p 1.29p 1.22p 1.29p 34563
25/03/2013 1.36p 1.36p 1.17p 1.29p 731604
22/03/2013 1.36p 1.36p 1.26p 1.36p 73834
21/03/2013 1.36p 1.36p 1.27p 1.36p 87113
20/03/2013 1.36p 1.36p 1.35p 1.36p 0
19/03/2013 1.36p 1.36p 1.27p 1.36p 25251
18/03/2013 1.39p 1.39p 1.26p 1.36p 391457
15/03/2013 1.39p 1.39p 1.31p 1.39p 51429
14/03/2013 1.36p 1.39p 1.31p 1.39p 338271
13/03/2013 1.41p 1.41p 1.27p 1.36p 168643
12/03/2013 1.41p 1.41p 1.36p 1.41p 51585
11/03/2013 1.41p 1.41p 1.36p 1.41p 1146042
08/03/2013 1.41p 1.43p 1.36p 1.41p 75349
07/03/2013 1.41p 1.41p 1.36p 1.41p 51718
06/03/2013 1.43p 1.43p 1.36p 1.41p 124042
05/03/2013 1.46p 1.46p 1.36p 1.43p 198654
04/03/2013 1.43p 1.46p 1.37p 1.46p 61373
01/03/2013 1.46p 1.46p 1.36p 1.46p 102858
28/02/2013 1.46p 1.49p 1.38p 1.46p 162544
27/02/2013 1.48p 1.50p 1.36p 1.46p 1507777
26/02/2013 1.48p 1.50p 1.48p 1.48p 11484
25/02/2013 1.48p 1.51p 1.42p 1.48p 48028
22/02/2013 1.68p 1.78p 1.41p 1.53p 1488380

*Close Price adjusted for both dividends and splits