Redrow (RDW) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Redrow

Date Open High Low Close* Volume
13/10/2016 399.00p 414.33p 395.01p 406.03p 979733
12/10/2016 407.40p 412.97p 401.63p 402.47p 318358
11/10/2016 400.68p 412.44p 395.08p 407.40p 544964
10/10/2016 415.07p 416.21p 397.61p 400.47p 562810
07/10/2016 428.72p 432.52p 404.98p 411.08p 849570
06/10/2016 432.92p 432.92p 420.31p 427.66p 615938
05/10/2016 429.97p 432.07p 424.41p 427.14p 585942
04/10/2016 426.82p 439.95p 424.83p 431.97p 1049450
03/10/2016 420.00p 430.60p 417.06p 425.25p 775009
30/09/2016 403.73p 421.57p 401.10p 420.00p 650261
29/09/2016 425.14p 425.36p 407.50p 410.02p 568911
28/09/2016 415.49p 425.36p 413.70p 423.26p 477188
27/09/2016 418.32p 418.32p 407.40p 413.39p 506418
26/09/2016 427.87p 427.98p 407.29p 412.23p 600884
23/09/2016 422.41p 432.60p 420.53p 428.72p 711124
22/09/2016 432.81p 432.81p 416.32p 419.47p 739906
21/09/2016 426.72p 439.32p 426.72p 429.97p 933316
20/09/2016 422.41p 428.08p 415.59p 426.51p 733187
19/09/2016 423.99p 427.35p 416.74p 422.63p 494637
16/09/2016 423.67p 425.36p 416.32p 425.36p 1294309
15/09/2016 419.37p 427.35p 412.83p 419.26p 1073090
14/09/2016 422.20p 422.84p 408.34p 409.50p 840940
13/09/2016 428.19p 433.42p 420.63p 422.20p 490576
12/09/2016 436.80p 436.80p 420.10p 428.29p 536025
09/09/2016 437.01p 443.31p 422.31p 428.61p 713291
08/09/2016 427.35p 438.90p 425.99p 435.23p 875700
07/09/2016 436.07p 443.21p 423.67p 426.72p 967883
06/09/2016 420.00p 445.20p 420.00p 439.42p 2548106
05/09/2016 405.82p 408.00p 398.16p 403.52p 940917
02/09/2016 403.94p 406.35p 386.19p 402.99p 759014
01/09/2016 392.39p 410.66p 390.07p 401.52p 928510
31/08/2016 387.98p 395.01p 386.40p 390.07p 571283
30/08/2016 397.32p 402.26p 380.73p 387.56p 627895
26/08/2016 393.75p 395.22p 389.87p 393.75p 357913
25/08/2016 400.16p 400.16p 387.03p 392.81p 602329
24/08/2016 389.13p 404.82p 383.83p 397.32p 556530
23/08/2016 375.58p 390.42p 373.89p 389.34p 1560123
22/08/2016 363.20p 379.05p 360.05p 374.85p 657391
19/08/2016 367.50p 367.50p 357.00p 361.72p 290137
18/08/2016 361.51p 371.07p 361.51p 362.57p 996928
17/08/2016 358.37p 362.35p 351.96p 361.20p 392278
16/08/2016 351.75p 364.04p 351.75p 355.63p 500817
15/08/2016 361.83p 363.65p 352.06p 352.06p 535266
12/08/2016 359.10p 367.50p 351.21p 362.88p 339824
11/08/2016 357.94p 360.89p 346.50p 360.89p 635983
10/08/2016 354.38p 359.70p 347.38p 358.05p 691527
09/08/2016 355.32p 363.09p 340.72p 355.11p 755970
08/08/2016 356.37p 369.60p 351.82p 354.90p 1244176
05/08/2016 351.12p 358.26p 344.38p 353.85p 662870
04/08/2016 340.30p 353.54p 338.00p 345.87p 547420
03/08/2016 345.55p 348.01p 334.21p 339.05p 512178
02/08/2016 339.46p 349.59p 330.75p 347.86p 857790
01/08/2016 355.74p 357.00p 339.36p 344.61p 894757
29/07/2016 355.43p 361.20p 348.50p 355.01p 858847
28/07/2016 359.52p 365.30p 351.12p 357.10p 924390
27/07/2016 332.43p 358.79p 332.43p 358.68p 2314379
26/07/2016 341.25p 341.25p 326.97p 334.11p 865787
25/07/2016 337.89p 348.50p 336.74p 338.84p 447733
22/07/2016 346.92p 348.60p 330.75p 339.05p 896141
21/07/2016 355.11p 355.43p 344.71p 347.86p 443646
20/07/2016 345.24p 356.58p 336.74p 350.07p 810958
19/07/2016 345.98p 347.23p 336.10p 343.88p 691774
18/07/2016 338.42p 348.66p 333.17p 345.87p 1525550
15/07/2016 339.88p 352.80p 329.39p 340.20p 1145349
14/07/2016 352.49p 359.44p 338.42p 343.35p 2053079
13/07/2016 351.75p 354.90p 334.89p 350.80p 1617173
12/07/2016 345.45p 361.93p 344.67p 351.64p 1609108
11/07/2016 331.80p 349.61p 324.56p 342.93p 1444586
08/07/2016 304.50p 331.38p 302.14p 323.92p 1277027
07/07/2016 283.39p 308.39p 281.97p 305.34p 1551355
06/07/2016 305.97p 305.97p 283.50p 289.38p 1899557
05/07/2016 326.34p 326.34p 301.11p 306.49p 1700451
04/07/2016 351.75p 355.74p 326.91p 327.81p 1270552
01/07/2016 332.33p 351.27p 325.26p 349.13p 1019574
30/06/2016 336.63p 343.44p 323.40p 330.12p 2219234
29/06/2016 320.36p 344.19p 315.53p 336.95p 2674337
28/06/2016 338.42p 346.39p 305.24p 315.53p 2348370
27/06/2016 363.30p 363.30p 281.09p 309.22p 3012574
24/06/2016 105.00p 404.25p 105.00p 362.25p 3603266
23/06/2016 431.55p 448.04p 428.08p 447.93p 774468
22/06/2016 428.82p 431.45p 421.37p 429.03p 649147
21/06/2016 422.10p 428.40p 417.52p 423.36p 591535
20/06/2016 404.46p 428.29p 404.46p 427.45p 671860
17/06/2016 374.22p 396.48p 374.22p 396.06p 764946
16/06/2016 380.63p 386.83p 372.30p 372.43p 432661
15/06/2016 389.45p 389.69p 379.51p 385.77p 435090
14/06/2016 400.05p 402.98p 381.78p 383.77p 409788
13/06/2016 404.46p 406.66p 394.90p 398.58p 425666
10/06/2016 419.37p 421.59p 407.50p 409.08p 357213
09/06/2016 427.66p 427.66p 412.65p 423.89p 310414
08/06/2016 425.25p 429.13p 420.21p 423.15p 271087
07/06/2016 422.84p 431.23p 422.73p 427.14p 344070
06/06/2016 433.76p 436.80p 416.42p 425.25p 615493
03/06/2016 440.68p 441.31p 432.18p 435.75p 428158
02/06/2016 424.73p 438.27p 424.20p 437.64p 503984
01/06/2016 440.26p 440.26p 425.67p 428.72p 724031
31/05/2016 445.83p 454.02p 438.69p 441.84p 389630
27/05/2016 448.98p 451.50p 444.68p 448.04p 269290
26/05/2016 448.56p 450.77p 442.79p 450.66p 308297
25/05/2016 453.28p 453.28p 438.27p 447.51p 344073
24/05/2016 439.63p 449.82p 438.16p 449.82p 506438
23/05/2016 429.87p 445.62p 421.89p 441.00p 765339
20/05/2016 421.05p 427.24p 418.32p 427.24p 470639
19/05/2016 410.44p 420.16p 409.39p 416.43p 452545
18/05/2016 405.30p 417.58p 405.30p 416.11p 507855
17/05/2016 398.69p 410.55p 391.12p 409.50p 919919
16/05/2016 394.59p 402.00p 390.70p 398.58p 762910
13/05/2016 403.31p 403.31p 396.90p 398.69p 207373
12/05/2016 399.00p 406.32p 396.38p 401.00p 266230
11/05/2016 400.16p 407.50p 399.94p 400.16p 228808
10/05/2016 404.46p 409.63p 399.32p 401.84p 789916
09/05/2016 394.38p 406.14p 394.38p 402.78p 337006
06/05/2016 394.59p 400.66p 393.96p 394.17p 171082
05/05/2016 396.48p 400.05p 394.59p 397.00p 240155
04/05/2016 402.89p 407.50p 396.85p 397.00p 371108
03/05/2016 400.26p 407.08p 399.63p 404.78p 311227
29/04/2016 402.78p 412.13p 399.94p 402.15p 334391
28/04/2016 414.44p 414.44p 403.77p 406.14p 296516
27/04/2016 403.10p 413.95p 399.84p 411.81p 416201
26/04/2016 394.06p 402.64p 394.06p 402.15p 453307
25/04/2016 388.50p 396.38p 386.61p 395.43p 360612
22/04/2016 392.70p 398.79p 388.08p 388.08p 503858
21/04/2016 380.31p 387.98p 378.52p 386.82p 755256
20/04/2016 379.89p 386.14p 379.89p 383.46p 1007240
19/04/2016 373.38p 386.29p 372.33p 383.35p 1226301
18/04/2016 376.63p 381.38p 368.86p 376.43p 1544015
15/04/2016 391.55p 399.00p 377.33p 382.83p 719158
14/04/2016 401.73p 401.73p 391.00p 393.33p 401206
13/04/2016 393.86p 403.46p 393.86p 402.36p 369618
12/04/2016 386.93p 397.74p 386.93p 393.86p 917340
11/04/2016 403.83p 405.40p 389.55p 395.33p 610646
08/04/2016 413.81p 415.70p 401.52p 405.51p 427210
07/04/2016 419.79p 428.67p 404.36p 406.14p 469318
06/04/2016 427.45p 431.35p 423.52p 429.03p 285411
05/04/2016 416.43p 431.45p 416.43p 429.03p 447180
04/04/2016 423.36p 424.41p 415.28p 421.79p 362970
01/04/2016 418.95p 424.62p 414.02p 422.63p 345669
31/03/2016 425.78p 430.31p 420.94p 422.41p 296611
30/03/2016 432.29p 434.60p 425.78p 430.29p 271074
29/03/2016 428.50p 432.45p 422.10p 426.72p 269375
24/03/2016 440.16p 440.16p 424.10p 425.25p 479162
23/03/2016 432.60p 435.54p 427.35p 432.07p 484005
22/03/2016 422.73p 436.07p 422.73p 432.92p 320084
21/03/2016 434.70p 436.49p 428.82p 431.13p 199107
18/03/2016 437.95p 437.95p 430.90p 435.33p 511948
17/03/2016 436.38p 439.95p 424.01p 435.23p 372395
16/03/2016 422.84p 437.37p 420.00p 430.92p 1004883
15/03/2016 416.64p 423.57p 407.70p 422.10p 501235
14/03/2016 416.01p 416.72p 406.83p 411.49p 177645
11/03/2016 407.40p 410.34p 404.46p 409.82p 300682
10/03/2016 410.02p 412.02p 403.41p 404.15p 350009
09/03/2016 408.34p 411.18p 402.57p 407.50p 329548
08/03/2016 414.33p 416.53p 409.50p 411.39p 320732
07/03/2016 428.40p 436.63p 418.04p 418.74p 409776
04/03/2016 436.07p 436.59p 426.72p 429.24p 315650
03/03/2016 449.92p 449.92p 436.17p 436.17p 1026130
02/03/2016 456.44p 458.01p 443.21p 449.50p 495265
01/03/2016 454.02p 459.38p 453.49p 455.91p 215089
29/02/2016 455.91p 459.27p 453.27p 455.28p 551385
26/02/2016 448.66p 458.43p 442.68p 457.07p 690936
25/02/2016 443.62p 443.73p 434.70p 441.73p 493599
24/02/2016 433.96p 437.85p 433.13p 435.86p 575082
23/02/2016 431.34p 437.22p 430.50p 433.13p 408163
22/02/2016 437.01p 449.19p 432.29p 432.92p 501219
19/02/2016 446.25p 448.14p 438.48p 445.31p 784027
18/02/2016 437.33p 443.10p 433.13p 439.95p 493134
17/02/2016 428.19p 439.85p 422.51p 435.96p 337655
16/02/2016 434.49p 438.87p 428.19p 431.86p 247741
15/02/2016 428.61p 439.25p 428.61p 431.76p 468339
12/02/2016 421.79p 427.24p 417.24p 425.25p 529007
11/02/2016 443.42p 443.42p 417.37p 417.79p 1328760
10/02/2016 427.56p 455.49p 427.56p 444.15p 689162
09/02/2016 435.75p 450.24p 400.68p 424.20p 1558983
08/02/2016 467.88p 472.92p 441.42p 443.10p 963867
05/02/2016 465.15p 473.44p 459.38p 462.84p 506717
04/02/2016 465.67p 475.65p 463.89p 467.67p 274153
03/02/2016 481.74p 481.95p 461.26p 464.00p 442600
02/02/2016 473.97p 477.44p 467.36p 473.86p 242625
01/02/2016 465.36p 472.71p 460.43p 472.60p 327856
29/01/2016 456.75p 466.83p 450.03p 466.31p 318429
28/01/2016 463.15p 469.04p 452.97p 456.54p 372372
27/01/2016 455.49p 467.14p 451.03p 466.62p 399918
26/01/2016 447.62p 456.33p 442.23p 452.02p 283280
25/01/2016 434.28p 450.66p 432.70p 448.25p 282875
22/01/2016 437.85p 439.62p 434.18p 434.60p 567566
21/01/2016 431.97p 437.43p 418.95p 435.43p 482881
20/01/2016 439.53p 443.27p 426.10p 430.71p 856766
19/01/2016 431.23p 448.77p 431.23p 446.36p 409031
18/01/2016 450.97p 454.75p 431.34p 441.73p 615408
15/01/2016 472.39p 478.80p 450.34p 452.24p 527172
14/01/2016 491.30p 491.30p 463.05p 466.41p 313491
13/01/2016 475.13p 492.03p 475.13p 485.10p 834988
12/01/2016 483.32p 488.56p 471.45p 477.54p 553566
11/01/2016 473.97p 478.27p 467.46p 472.81p 254201
08/01/2016 480.90p 480.90p 473.97p 473.97p 265183
07/01/2016 472.92p 477.12p 467.25p 468.83p 519306
06/01/2016 482.68p 482.68p 473.02p 478.90p 259746
05/01/2016 483.10p 486.71p 478.27p 480.38p 211614
04/01/2016 490.67p 495.60p 478.80p 483.00p 289214
31/12/2015 497.49p 498.65p 492.88p 493.61p 45781

*Close Price adjusted for both dividends and splits