Red Capital Plc (REDC.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

29.50

0.00

(0.00%)

As of 03:46PM BST. Market open.

Time period:

27 Jun 2023 - 27 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
25 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
24 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
21 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
20 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
19 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
18 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
17 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
14 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
13 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
12 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
11 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
10 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
07 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
06 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
05 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
04 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
03 Jun 2024	0.29	0.29	0.29	0.29	0.29	-
31 May 2024	0.29	0.29	0.29	0.29	0.29	-
30 May 2024	0.29	0.29	0.29	0.29	0.29	-
29 May 2024	0.29	0.29	0.29	0.29	0.29	-
28 May 2024	0.29	0.29	0.29	0.29	0.29	-
24 May 2024	0.29	0.29	0.29	0.29	0.29	-
23 May 2024	0.29	0.29	0.29	0.29	0.29	-
22 May 2024	0.29	0.29	0.29	0.29	0.29	-
21 May 2024	0.29	0.29	0.29	0.29	0.29	-
20 May 2024	0.29	0.29	0.29	0.29	0.29	-
17 May 2024	0.29	0.29	0.29	0.29	0.29	-
16 May 2024	29.50	29.50	29.50	29.50	29.50	-
15 May 2024	29.50	28.00	28.00	29.50	29.50	36,783
14 May 2024	29.50	29.50	29.50	29.50	29.50	-
13 May 2024	29.50	29.50	29.50	29.50	29.50	-
10 May 2024	29.50	29.50	29.50	29.50	29.50	-
09 May 2024	29.50	29.50	29.50	29.50	29.50	-
08 May 2024	29.50	29.50	29.50	29.50	29.50	-
07 May 2024	29.50	29.50	29.50	29.50	29.50	-
03 May 2024	29.50	29.50	29.50	29.50	29.50	-
02 May 2024	29.50	28.50	28.50	29.50	29.50	1,000
01 May 2024	29.50	29.50	29.50	29.50	29.50	-
30 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
29 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
26 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
25 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
24 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
23 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
22 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
19 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
18 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
17 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
16 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
15 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
12 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
11 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
10 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
09 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
08 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
05 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
04 Apr 2024	0.29	0.29	0.29	0.29	0.29	-
03 Apr 2024	29.50	29.50	29.50	29.50	29.50	-
02 Apr 2024	31.50	30.00	30.00	30.00	30.00	4,660
28 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
27 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
26 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
25 Mar 2024	31.50	31.50	31.50	31.50	31.50	-
22 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
21 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
20 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
19 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
18 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
15 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
14 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
13 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
12 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
11 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
08 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
07 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
06 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
05 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
04 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
01 Mar 2024	0.31	0.31	0.31	0.31	0.31	-
29 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
28 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
27 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
26 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
23 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
22 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
21 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
20 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
19 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
16 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
15 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
14 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
13 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
12 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
09 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
08 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
07 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
06 Feb 2024	0.31	0.31	0.31	0.31	0.31	-
05 Feb 2024	0.32	0.31	0.31	0.31	0.31	25,000
02 Feb 2024	32.50	32.50	32.50	32.50	32.50	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6096+0.0011(+0.18%)

ALL ORDS8,002.80-20.10(-0.25%)

OIL81.71+0.81(+1.00%)

GOLD2,340.10+26.90(+1.16%)

Red Capital Plc (REDC.L)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6096
+0.0011(+0.18%)

ALL ORDS
8,002.80
-20.10(-0.25%)

OIL
81.71
+0.81(+1.00%)

GOLD
2,340.10
+26.90(+1.16%)