Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/03/2015 366.03p 371.07p 356.08p 358.99p 317950
13/03/2015 362.46p 363.51p 359.31p 359.63p 466971
12/03/2015 360.78p 362.98p 355.49p 358.68p 381117
11/03/2015 356.16p 365.38p 351.01p 356.58p 521379
10/03/2015 370.44p 373.91p 356.50p 359.52p 569651
09/03/2015 368.34p 372.99p 365.19p 367.60p 335975
06/03/2015 381.04p 381.04p 364.23p 372.86p 492717
05/03/2015 388.50p 388.50p 376.61p 379.79p 375742
04/03/2015 386.40p 386.40p 374.37p 379.26p 621185
03/03/2015 385.56p 387.34p 379.79p 385.35p 728260
02/03/2015 384.62p 389.33p 380.52p 383.04p 961679
27/02/2015 384.09p 384.09p 374.06p 383.14p 729646
26/02/2015 380.10p 381.04p 376.33p 381.04p 609343
25/02/2015 371.91p 381.04p 370.19p 379.36p 536705
24/02/2015 381.46p 382.28p 370.28p 377.27p 1965285
23/02/2015 386.40p 386.40p 375.11p 381.36p 595178
20/02/2015 384.30p 384.71p 376.14p 384.40p 491806
19/02/2015 381.57p 386.19p 371.18p 382.41p 641090
18/02/2015 368.65p 383.14p 363.32p 378.84p 990378
17/02/2015 357.74p 370.13p 356.26p 369.92p 986838
16/02/2015 366.45p 368.65p 358.81p 366.97p 926929
13/02/2015 368.55p 374.64p 359.31p 369.60p 1450698
12/02/2015 359.10p 374.53p 343.67p 369.70p 1802368
11/02/2015 321.30p 365.61p 321.30p 362.25p 5319895
10/02/2015 292.95p 312.37p 292.95p 311.64p 601137
09/02/2015 309.02p 309.02p 297.48p 303.45p 489854
06/02/2015 307.12p 308.70p 304.69p 308.70p 662784
05/02/2015 303.98p 306.49p 299.46p 303.56p 558773
04/02/2015 301.35p 303.87p 295.57p 302.09p 472669
03/02/2015 290.01p 309.75p 281.95p 304.50p 772201
02/02/2015 300.20p 300.20p 288.33p 292.00p 1683003
30/01/2015 302.82p 302.92p 295.99p 297.15p 434749
29/01/2015 300.51p 301.35p 292.93p 299.56p 295378
28/01/2015 296.73p 301.14p 293.79p 299.25p 278018
27/01/2015 293.90p 299.04p 292.32p 298.31p 412968
26/01/2015 289.59p 292.41p 285.39p 291.16p 526527
23/01/2015 288.02p 291.48p 284.45p 288.44p 7664076
22/01/2015 295.68p 295.68p 282.45p 288.12p 681152
21/01/2015 279.72p 283.08p 276.99p 283.08p 479526
20/01/2015 278.46p 278.46p 274.05p 276.68p 594199
19/01/2015 277.41p 289.56p 271.53p 275.84p 337213
16/01/2015 275.62p 278.24p 267.23p 271.53p 313856
15/01/2015 280.35p 282.34p 268.55p 278.88p 391469
14/01/2015 284.97p 286.55p 278.78p 280.56p 234455
13/01/2015 279.30p 289.90p 277.20p 287.17p 534058
12/01/2015 289.59p 290.11p 277.41p 278.36p 521257
09/01/2015 294.00p 295.99p 280.72p 290.95p 1208778
08/01/2015 295.05p 302.71p 295.05p 300.30p 329817
07/01/2015 294.42p 297.31p 292.21p 294.53p 129463
06/01/2015 303.24p 303.24p 290.53p 292.32p 288855
05/01/2015 306.92p 311.33p 299.46p 301.24p 249021
02/01/2015 305.55p 311.17p 303.20p 306.92p 214607
31/12/2014 294.11p 311.33p 294.11p 310.27p 272224
30/12/2014 298.20p 304.71p 296.10p 300.20p 299178
29/12/2014 306.60p 310.59p 297.26p 299.78p 203638
24/12/2014 315.00p 315.00p 301.35p 304.50p 191683
23/12/2014 304.08p 306.11p 297.99p 300.82p 208899
22/12/2014 300.72p 304.00p 298.12p 302.40p 308408
19/12/2014 300.20p 300.75p 294.11p 298.73p 607106
18/12/2014 294.00p 300.20p 289.20p 295.47p 585728
17/12/2014 289.28p 291.16p 285.60p 289.70p 258584
16/12/2014 290.85p 290.85p 280.24p 289.70p 497464
15/12/2014 296.10p 305.97p 286.97p 288.02p 381974
12/12/2014 296.62p 296.62p 288.12p 293.37p 937006
11/12/2014 305.13p 315.39p 296.10p 297.46p 365623
10/12/2014 302.61p 307.33p 301.14p 303.14p 191041
09/12/2014 304.50p 308.59p 297.57p 300.62p 3883626
08/12/2014 306.29p 306.29p 302.61p 305.55p 1487670
05/12/2014 306.92p 316.05p 301.00p 303.45p 773658
04/12/2014 306.70p 308.07p 296.62p 303.98p 797798
03/12/2014 291.90p 300.75p 288.22p 295.16p 436186
02/12/2014 299.56p 299.56p 290.82p 292.74p 309510
01/12/2014 296.10p 297.46p 292.16p 296.10p 521085
28/11/2014 295.89p 299.15p 294.00p 295.05p 426541
27/11/2014 292.00p 298.41p 289.24p 294.42p 702030
26/11/2014 287.70p 294.34p 284.47p 294.11p 708463
25/11/2014 285.39p 287.70p 281.40p 286.44p 509791
24/11/2014 284.13p 285.14p 279.94p 282.45p 463644
21/11/2014 287.39p 288.65p 281.09p 282.45p 683591
20/11/2014 285.07p 286.86p 280.98p 283.92p 186070
19/11/2014 298.09p 298.09p 282.24p 282.66p 203452
18/11/2014 287.70p 287.70p 281.38p 285.50p 200935
17/11/2014 281.82p 287.70p 279.93p 285.70p 430655
14/11/2014 288.02p 288.02p 282.77p 284.34p 188876
13/11/2014 286.86p 290.98p 273.11p 285.50p 800423
12/11/2014 286.86p 289.49p 280.98p 288.44p 626197
11/11/2014 295.89p 297.30p 288.22p 290.33p 187891
10/11/2014 284.86p 288.33p 277.73p 284.03p 595805
07/11/2014 293.68p 295.37p 285.70p 286.75p 257561
06/11/2014 294.84p 294.84p 287.28p 291.16p 272418
05/11/2014 308.28p 308.28p 291.69p 292.85p 341877
04/11/2014 300.30p 304.29p 297.26p 299.15p 104218
03/11/2014 304.82p 309.41p 298.62p 300.20p 160456
31/10/2014 306.92p 306.92p 299.99p 303.34p 509319
30/10/2014 307.02p 307.02p 295.37p 300.30p 341047
29/10/2014 297.88p 305.76p 297.88p 300.30p 306790
28/10/2014 300.93p 303.45p 296.83p 300.20p 135663
27/10/2014 301.66p 303.14p 292.83p 301.04p 205385
24/10/2014 301.66p 303.30p 296.31p 299.25p 210606
23/10/2014 301.35p 303.35p 295.57p 300.93p 343110
22/10/2014 292.32p 302.92p 292.11p 301.77p 411893
21/10/2014 279.93p 292.63p 274.44p 292.63p 394331
20/10/2014 282.45p 286.55p 280.24p 285.18p 539974
17/10/2014 282.66p 284.71p 278.92p 282.45p 406400
16/10/2014 277.83p 284.97p 269.64p 280.03p 474639
15/10/2014 271.43p 281.61p 271.43p 276.15p 1620019
14/10/2014 266.80p 275.25p 265.97p 274.15p 443917
13/10/2014 261.35p 271.95p 261.08p 269.64p 1719255
10/10/2014 269.85p 274.15p 263.23p 267.96p 211114
09/10/2014 284.13p 284.13p 270.27p 272.16p 451515
08/10/2014 281.92p 281.92p 273.52p 274.79p 330556
07/10/2014 287.17p 288.54p 281.61p 284.03p 296120
06/10/2014 290.53p 290.85p 284.69p 287.07p 176970
03/10/2014 288.54p 290.43p 282.45p 288.75p 1292850
02/10/2014 290.85p 290.85p 281.09p 281.92p 198653
01/10/2014 294.00p 294.00p 286.55p 287.49p 322590
30/09/2014 295.26p 295.57p 289.28p 294.74p 621832
29/09/2014 294.63p 294.63p 288.07p 292.85p 171924
26/09/2014 290.22p 294.95p 288.22p 289.49p 221018
25/09/2014 303.24p 303.24p 292.00p 294.21p 121207
24/09/2014 306.39p 308.59p 294.00p 299.46p 319048
23/09/2014 297.78p 298.57p 293.05p 297.04p 408997
22/09/2014 303.76p 304.49p 297.78p 299.15p 199635
19/09/2014 305.03p 308.91p 301.87p 304.61p 502408
18/09/2014 295.37p 303.69p 291.74p 302.61p 357853
17/09/2014 287.70p 298.20p 286.65p 295.78p 310869
16/09/2014 289.49p 291.80p 284.45p 286.55p 360283
15/09/2014 292.11p 293.90p 289.26p 290.85p 180330
12/09/2014 289.28p 295.47p 289.28p 295.16p 254779
11/09/2014 292.00p 296.41p 286.65p 288.96p 277944
10/09/2014 293.68p 294.32p 278.15p 291.80p 245757
09/09/2014 288.75p 294.11p 286.02p 293.79p 367377
08/09/2014 294.63p 297.79p 285.91p 288.96p 496748
05/09/2014 299.25p 302.66p 296.94p 297.99p 256988
04/09/2014 300.09p 300.09p 292.90p 299.04p 556054
03/09/2014 303.24p 304.50p 296.41p 300.30p 569136
02/09/2014 295.47p 302.40p 285.28p 292.21p 1153269
01/09/2014 301.04p 301.04p 291.48p 295.05p 678211
29/08/2014 294.00p 295.03p 284.45p 287.80p 355036
28/08/2014 294.21p 294.53p 288.81p 294.53p 273076
27/08/2014 290.74p 301.04p 290.74p 294.00p 490201
26/08/2014 288.22p 294.93p 278.25p 292.11p 544041
22/08/2014 286.65p 287.39p 282.24p 287.28p 325110
21/08/2014 277.73p 285.39p 277.73p 284.86p 357055
20/08/2014 278.88p 280.56p 277.20p 279.19p 696130
19/08/2014 275.21p 281.61p 269.01p 281.61p 436826
18/08/2014 272.16p 275.73p 266.60p 273.00p 415211
15/08/2014 264.28p 272.32p 262.48p 266.70p 300386
14/08/2014 261.24p 264.70p 253.37p 264.28p 203697
13/08/2014 252.84p 263.03p 246.96p 259.45p 462163
12/08/2014 253.05p 255.04p 250.75p 253.26p 120090
11/08/2014 245.81p 252.84p 244.24p 252.52p 854230
08/08/2014 236.98p 247.27p 236.98p 244.86p 479142
07/08/2014 241.50p 246.22p 239.17p 242.55p 205207
06/08/2014 243.08p 244.86p 235.20p 240.14p 371409
05/08/2014 252.94p 252.94p 242.13p 244.86p 475769
04/08/2014 256.62p 258.04p 249.43p 251.48p 285050
01/08/2014 257.25p 259.47p 249.06p 256.41p 506110
31/07/2014 258.82p 259.87p 252.00p 256.73p 384947
30/07/2014 254.42p 262.39p 254.42p 259.87p 279602
29/07/2014 258.93p 264.18p 258.17p 259.35p 146842
28/07/2014 265.75p 266.07p 256.09p 257.88p 283935
25/07/2014 263.97p 267.65p 263.13p 264.60p 206973
24/07/2014 259.56p 267.02p 258.93p 266.70p 604818
23/07/2014 261.45p 263.26p 258.43p 261.24p 243005
22/07/2014 257.67p 263.31p 255.15p 261.45p 266648
21/07/2014 262.29p 264.16p 254.94p 256.62p 235543
18/07/2014 255.36p 264.28p 252.63p 262.92p 342965
17/07/2014 260.19p 260.61p 255.36p 258.93p 348493
16/07/2014 255.15p 262.61p 252.66p 260.61p 546061
15/07/2014 262.39p 264.33p 253.89p 254.42p 635510
14/07/2014 266.80p 267.02p 262.19p 264.08p 308604
11/07/2014 263.86p 266.24p 259.87p 264.70p 382396
10/07/2014 265.75p 269.53p 258.09p 262.29p 424396
09/07/2014 268.69p 271.01p 265.75p 266.70p 250637
08/07/2014 278.25p 278.59p 268.80p 269.64p 352668
07/07/2014 282.34p 284.81p 277.83p 277.83p 495615
04/07/2014 290.22p 290.22p 282.56p 283.92p 556361
03/07/2014 281.50p 285.28p 280.75p 285.28p 521066
02/07/2014 285.18p 290.20p 280.24p 282.77p 2180679
01/07/2014 285.60p 286.65p 278.25p 284.03p 1403675
30/06/2014 296.41p 296.96p 285.07p 285.81p 811392
27/06/2014 285.18p 305.66p 280.98p 296.41p 1140281
26/06/2014 265.23p 282.45p 261.87p 280.98p 1634925
25/06/2014 267.54p 267.96p 260.50p 263.76p 1200644
24/06/2014 267.02p 269.17p 264.39p 264.91p 378288
23/06/2014 258.93p 270.83p 258.93p 267.75p 492617
20/06/2014 261.45p 270.90p 257.35p 267.75p 4685576
19/06/2014 261.24p 265.97p 257.67p 260.61p 622394
18/06/2014 270.06p 270.16p 259.67p 262.29p 333224
17/06/2014 262.81p 273.54p 262.81p 267.75p 1663591
16/06/2014 271.11p 272.68p 262.50p 263.97p 385159
13/06/2014 275.73p 280.35p 268.38p 270.06p 899621
12/06/2014 278.04p 281.40p 275.31p 280.35p 307294
11/06/2014 278.99p 279.22p 274.15p 276.89p 116240
10/06/2014 279.09p 282.39p 276.36p 279.93p 143693
09/06/2014 285.07p 287.84p 280.14p 281.40p 311607
06/06/2014 271.21p 284.13p 271.21p 281.92p 1395099
05/06/2014 279.72p 281.34p 270.69p 272.06p 427512
04/06/2014 281.09p 281.92p 278.36p 280.14p 241525

*Close Price adjusted for both dividends and splits