Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/12/2015 494.02p 501.07p 489.40p 496.65p 163170
29/12/2015 489.72p 501.79p 488.68p 496.86p 293306
24/12/2015 494.55p 494.55p 485.10p 485.31p 98468
23/12/2015 490.56p 491.40p 482.16p 489.72p 200445
22/12/2015 481.95p 487.03p 478.90p 485.62p 249949
21/12/2015 475.44p 483.00p 475.44p 479.54p 184091
18/12/2015 482.05p 482.05p 472.50p 478.59p 613424
17/12/2015 483.84p 483.84p 473.76p 477.54p 366753
16/12/2015 472.08p 483.92p 469.88p 478.49p 443283
15/12/2015 469.35p 474.60p 464.20p 466.94p 709777
14/12/2015 474.91p 475.11p 462.00p 462.42p 263390
11/12/2015 475.44p 478.30p 467.67p 470.82p 377214
10/12/2015 470.92p 472.50p 464.25p 471.87p 261336
09/12/2015 480.90p 480.90p 471.66p 473.02p 552112
08/12/2015 488.25p 489.31p 475.02p 477.02p 345879
07/12/2015 483.00p 485.83p 470.23p 485.31p 435718
04/12/2015 477.33p 485.62p 473.23p 479.12p 457990
03/12/2015 480.90p 488.04p 478.27p 479.43p 535177
02/12/2015 485.10p 485.10p 475.65p 479.01p 457906
01/12/2015 474.60p 482.58p 470.61p 480.90p 474102
30/11/2015 460.63p 478.80p 452.87p 476.91p 520821
27/11/2015 451.92p 458.85p 448.87p 458.85p 409561
26/11/2015 457.49p 458.01p 448.46p 451.50p 577632
25/11/2015 450.45p 463.68p 446.41p 453.08p 920624
24/11/2015 451.29p 453.39p 434.80p 448.77p 606948
23/11/2015 458.01p 462.18p 449.19p 456.54p 348813
20/11/2015 463.78p 469.14p 462.31p 464.20p 210422
19/11/2015 469.14p 474.50p 462.94p 465.15p 338137
18/11/2015 473.66p 474.39p 467.91p 470.82p 182899
17/11/2015 469.35p 476.60p 469.35p 473.55p 346554
16/11/2015 455.49p 464.20p 444.78p 463.05p 362684
13/11/2015 459.69p 462.53p 456.54p 457.07p 434655
12/11/2015 466.31p 468.20p 458.32p 462.63p 296939
11/11/2015 465.57p 471.87p 461.05p 467.67p 466545
10/11/2015 462.10p 475.23p 460.00p 467.25p 1587153
09/11/2015 455.28p 465.67p 450.45p 464.73p 510927
06/11/2015 460.63p 471.45p 453.08p 456.22p 716507
05/11/2015 449.82p 475.13p 449.82p 464.10p 694315
04/11/2015 463.47p 464.73p 447.23p 451.71p 871796
03/11/2015 486.05p 487.41p 457.07p 464.63p 1435730
02/11/2015 485.62p 500.43p 482.85p 494.76p 477382
30/10/2015 483.00p 489.30p 480.59p 487.30p 492010
29/10/2015 481.01p 485.51p 476.60p 479.85p 467279
28/10/2015 485.94p 489.62p 480.06p 483.00p 384748
27/10/2015 493.08p 494.32p 486.68p 486.78p 325243
26/10/2015 492.45p 494.23p 480.90p 491.40p 277206
23/10/2015 479.43p 493.50p 475.54p 490.98p 295285
22/10/2015 479.12p 481.32p 475.23p 476.60p 405030
21/10/2015 477.02p 486.68p 474.39p 482.05p 721030
20/10/2015 471.97p 477.33p 467.88p 476.60p 275340
19/10/2015 463.15p 471.45p 460.32p 469.88p 230391
16/10/2015 464.31p 467.25p 459.90p 460.95p 642270
15/10/2015 465.26p 465.26p 455.10p 462.00p 457454
14/10/2015 465.15p 468.93p 462.73p 463.47p 502732
13/10/2015 471.13p 475.54p 464.10p 471.13p 680700
12/10/2015 471.24p 475.44p 470.40p 472.50p 1286151
09/10/2015 476.91p 479.96p 469.98p 472.50p 675095
08/10/2015 470.92p 475.65p 470.71p 472.50p 541218
07/10/2015 483.00p 484.15p 472.50p 473.23p 920754
06/10/2015 478.80p 486.05p 478.80p 482.79p 360779
05/10/2015 483.73p 483.73p 473.76p 479.64p 485234
02/10/2015 486.99p 491.88p 471.24p 473.66p 1517067
01/10/2015 482.16p 487.41p 480.80p 485.20p 285463
30/09/2015 479.85p 484.15p 473.44p 479.01p 379611
29/09/2015 489.83p 489.83p 468.20p 472.92p 435486
28/09/2015 480.80p 502.95p 480.80p 490.77p 559703
25/09/2015 488.99p 494.86p 480.69p 489.09p 270210
24/09/2015 481.63p 488.67p 479.74p 485.52p 300863
23/09/2015 480.80p 488.67p 472.50p 486.46p 419521
22/09/2015 492.24p 492.24p 483.00p 483.42p 330446
21/09/2015 498.75p 502.32p 486.99p 490.98p 332474
18/09/2015 499.69p 506.41p 492.87p 503.89p 574291
17/09/2015 507.99p 509.78p 501.16p 503.89p 401261
16/09/2015 519.23p 522.27p 505.99p 510.09p 364656
15/09/2015 520.80p 521.74p 513.03p 515.23p 306316
14/09/2015 524.48p 528.67p 516.60p 519.75p 562857
11/09/2015 522.38p 526.20p 515.53p 524.16p 399670
10/09/2015 507.15p 529.73p 506.52p 520.80p 693604
09/09/2015 501.48p 516.70p 499.59p 512.30p 695555
08/09/2015 509.25p 527.91p 504.38p 513.03p 541763
07/09/2015 507.78p 509.59p 501.48p 506.10p 330536
04/09/2015 501.27p 505.22p 495.39p 501.06p 276612
03/09/2015 507.78p 514.39p 492.66p 507.36p 308639
02/09/2015 504.00p 507.15p 489.40p 500.96p 287372
01/09/2015 505.05p 505.05p 476.91p 495.91p 640965
28/08/2015 494.65p 505.99p 491.93p 505.99p 334471
27/08/2015 488.36p 497.59p 488.04p 494.44p 568929
26/08/2015 477.75p 490.98p 473.86p 482.79p 583520
25/08/2015 466.10p 483.95p 463.34p 482.16p 1228712
24/08/2015 467.14p 469.14p 447.72p 460.53p 802903
21/08/2015 491.51p 497.70p 480.01p 481.32p 653035
20/08/2015 504.00p 511.40p 493.50p 499.06p 366524
19/08/2015 504.31p 513.14p 498.02p 509.25p 1114725
18/08/2015 511.45p 515.76p 504.52p 507.88p 387008
17/08/2015 518.28p 521.85p 504.00p 510.30p 316590
14/08/2015 510.20p 516.18p 509.78p 513.87p 367596
13/08/2015 512.40p 519.44p 509.04p 510.41p 322003
12/08/2015 502.11p 509.15p 499.38p 506.73p 393315
11/08/2015 504.94p 512.93p 502.85p 508.62p 383993
10/08/2015 497.38p 511.35p 494.13p 505.78p 485727
07/08/2015 496.23p 497.59p 489.39p 497.18p 389917
06/08/2015 490.77p 497.70p 476.91p 496.65p 1011908
05/08/2015 488.25p 491.93p 483.63p 491.72p 424424
04/08/2015 489.72p 489.72p 481.21p 486.15p 330331
03/08/2015 489.83p 495.93p 482.79p 487.30p 264754
31/07/2015 484.79p 490.67p 480.06p 489.62p 1964306
30/07/2015 483.52p 486.99p 470.50p 480.06p 388007
29/07/2015 471.03p 483.63p 468.78p 480.06p 471978
28/07/2015 468.93p 478.50p 465.99p 472.19p 976680
27/07/2015 465.78p 474.50p 459.79p 466.83p 387189
24/07/2015 474.91p 483.42p 469.67p 470.82p 247395
23/07/2015 479.85p 483.98p 476.07p 479.85p 316354
22/07/2015 465.36p 480.38p 465.36p 477.64p 371634
21/07/2015 482.58p 485.94p 471.34p 472.92p 399370
20/07/2015 475.96p 482.58p 470.61p 481.63p 545419
17/07/2015 474.70p 480.69p 472.50p 474.81p 383577
16/07/2015 477.12p 483.16p 475.86p 480.69p 491370
15/07/2015 470.82p 483.84p 467.57p 478.90p 488374
14/07/2015 487.30p 493.29p 473.34p 474.70p 750328
13/07/2015 492.24p 496.86p 484.15p 484.15p 1006041
10/07/2015 483.00p 483.63p 476.56p 482.26p 481831
09/07/2015 455.07p 480.17p 454.86p 474.60p 958406
08/07/2015 484.47p 484.79p 454.75p 454.86p 1179548
07/07/2015 491.61p 493.50p 477.75p 479.74p 546153
06/07/2015 471.66p 493.08p 471.66p 488.78p 502456
03/07/2015 485.62p 486.41p 481.01p 483.95p 512709
02/07/2015 480.17p 486.36p 475.76p 484.26p 608201
01/07/2015 465.36p 483.52p 457.61p 465.04p 474163
30/06/2015 456.75p 468.72p 456.75p 465.04p 427097
29/06/2015 457.07p 464.52p 456.75p 461.05p 400610
26/06/2015 467.98p 472.92p 467.98p 468.93p 302915
25/06/2015 467.14p 475.65p 464.00p 472.50p 529449
24/06/2015 480.38p 480.38p 457.17p 466.31p 804815
23/06/2015 483.73p 485.20p 476.17p 478.38p 468047
22/06/2015 469.98p 479.98p 469.88p 479.22p 1359209
19/06/2015 468.72p 475.44p 468.72p 470.40p 1349857
18/06/2015 471.55p 473.23p 465.63p 470.40p 522790
17/06/2015 470.92p 473.86p 460.43p 470.50p 638261
16/06/2015 464.52p 465.99p 457.07p 464.73p 403941
15/06/2015 463.78p 466.95p 458.75p 462.63p 582010
12/06/2015 467.98p 468.41p 460.43p 466.20p 399629
11/06/2015 458.85p 469.88p 457.55p 468.83p 477211
10/06/2015 450.77p 459.48p 447.93p 458.12p 765251
09/06/2015 452.44p 453.08p 442.58p 449.82p 283107
08/06/2015 452.87p 457.70p 450.03p 451.92p 274739
05/06/2015 459.69p 459.90p 448.14p 452.13p 432115
04/06/2015 464.94p 466.27p 457.70p 459.27p 314853
03/06/2015 463.57p 465.36p 459.27p 463.89p 1191605
02/06/2015 464.00p 464.00p 457.80p 461.47p 545814
01/06/2015 460.21p 461.16p 455.70p 459.90p 581903
29/05/2015 455.49p 461.51p 451.50p 457.91p 724983
28/05/2015 448.77p 454.12p 448.56p 454.12p 626558
27/05/2015 446.25p 453.60p 443.73p 449.61p 463162
26/05/2015 446.15p 446.25p 440.48p 446.15p 850238
22/05/2015 442.15p 447.51p 442.15p 444.68p 367130
21/05/2015 450.14p 452.66p 442.43p 443.52p 338176
20/05/2015 451.29p 454.12p 441.84p 452.55p 365127
19/05/2015 453.91p 455.49p 447.41p 448.14p 526346
18/05/2015 445.73p 454.12p 445.41p 451.08p 290313
15/05/2015 444.05p 455.18p 442.75p 447.62p 455338
14/05/2015 443.42p 446.25p 436.80p 444.36p 435965
13/05/2015 431.86p 443.42p 428.80p 441.31p 1155094
12/05/2015 420.00p 436.90p 415.70p 426.93p 1062278
11/05/2015 420.42p 425.25p 412.76p 422.41p 525207
08/05/2015 405.72p 425.25p 405.30p 415.80p 853991
07/05/2015 395.85p 402.26p 388.50p 399.94p 763288
06/05/2015 392.39p 397.95p 392.39p 394.28p 908068
05/05/2015 397.22p 404.25p 393.75p 395.33p 657457
01/05/2015 403.62p 403.62p 382.16p 392.70p 275504
30/04/2015 383.35p 393.54p 377.82p 389.97p 462633
29/04/2015 394.90p 398.92p 355.01p 383.35p 829205
28/04/2015 406.56p 408.83p 393.41p 396.06p 601111
27/04/2015 397.95p 405.82p 393.12p 404.46p 652439
24/04/2015 391.44p 399.32p 390.54p 398.05p 414585
23/04/2015 389.02p 394.80p 382.83p 388.08p 573456
22/04/2015 395.01p 400.16p 388.19p 389.55p 329213
21/04/2015 389.97p 399.05p 389.97p 397.00p 426829
20/04/2015 382.20p 390.87p 381.26p 387.77p 1061402
17/04/2015 389.65p 394.09p 381.12p 383.46p 335013
16/04/2015 393.75p 397.63p 383.51p 390.60p 827411
15/04/2015 391.55p 398.58p 391.55p 395.85p 318590
14/04/2015 391.65p 400.05p 391.44p 393.75p 361324
13/04/2015 397.00p 398.27p 391.68p 396.06p 246964
10/04/2015 394.38p 401.89p 391.65p 398.27p 515169
09/04/2015 383.88p 393.65p 383.57p 391.34p 330284
08/04/2015 378.94p 385.98p 378.00p 381.36p 307962
07/04/2015 375.90p 382.77p 375.90p 382.10p 320344
02/04/2015 367.60p 377.06p 367.60p 375.80p 567543
01/04/2015 383.25p 383.74p 374.96p 377.47p 508604
31/03/2015 379.79p 383.25p 375.87p 377.37p 741064
30/03/2015 373.06p 382.10p 373.06p 377.16p 638103
27/03/2015 376.22p 380.94p 372.75p 373.38p 429247
26/03/2015 374.43p 376.24p 371.69p 371.70p 1068486
25/03/2015 366.66p 378.84p 362.25p 376.63p 2150720
24/03/2015 357.74p 364.77p 356.69p 361.62p 1007619
23/03/2015 363.40p 364.78p 355.84p 357.00p 647710
20/03/2015 365.72p 366.14p 359.52p 362.25p 580037
19/03/2015 367.50p 367.50p 361.09p 361.72p 1389548
18/03/2015 360.04p 372.01p 356.11p 364.35p 2389070
17/03/2015 355.32p 363.30p 353.85p 357.00p 493884

*Close Price adjusted for both dividends and splits