Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/06/2014 285.60p 285.60p 279.06p 279.30p 234046
02/06/2014 286.23p 289.07p 281.61p 284.97p 578028
30/05/2014 280.03p 288.16p 280.03p 281.72p 876477
29/05/2014 290.64p 292.81p 277.73p 280.14p 394310
28/05/2014 294.11p 294.39p 291.69p 292.11p 228516
27/05/2014 280.03p 295.05p 280.03p 292.00p 304748
23/05/2014 294.63p 295.05p 290.33p 291.80p 182047
22/05/2014 286.97p 294.00p 286.97p 294.00p 682534
21/05/2014 283.19p 290.33p 283.19p 288.54p 337209
20/05/2014 280.35p 288.44p 280.35p 284.24p 412647
19/05/2014 276.15p 285.28p 276.15p 280.35p 394330
16/05/2014 278.99p 282.95p 275.73p 277.20p 473248
15/05/2014 292.53p 292.74p 276.57p 280.35p 377782
14/05/2014 298.20p 301.12p 289.26p 290.33p 314696
13/05/2014 298.83p 301.35p 296.52p 299.25p 444436
12/05/2014 301.35p 311.43p 298.29p 299.04p 764550
09/05/2014 308.80p 308.80p 301.35p 301.35p 758357
08/05/2014 313.74p 313.74p 303.34p 306.60p 329538
07/05/2014 317.10p 317.10p 308.59p 308.59p 256541
06/05/2014 320.36p 325.73p 313.85p 316.58p 270319
02/05/2014 312.58p 325.29p 312.58p 320.25p 430223
01/05/2014 300.20p 309.33p 300.20p 305.97p 253362
30/04/2014 304.50p 310.91p 299.25p 300.93p 473872
29/04/2014 297.15p 303.76p 292.43p 299.25p 534790
28/04/2014 289.28p 294.26p 288.38p 292.43p 1201764
25/04/2014 293.79p 294.11p 287.28p 292.00p 385893
24/04/2014 307.65p 307.65p 289.70p 292.74p 520980
23/04/2014 319.83p 319.83p 301.35p 301.35p 305831
22/04/2014 314.05p 316.47p 303.76p 311.01p 274294
17/04/2014 297.26p 312.16p 297.26p 310.59p 1188955
16/04/2014 297.36p 305.55p 294.42p 299.67p 272982
15/04/2014 300.41p 313.00p 296.21p 297.88p 391863
14/04/2014 312.90p 313.11p 298.20p 305.97p 1101237
11/04/2014 314.37p 315.00p 305.76p 312.06p 418850
10/04/2014 316.89p 325.81p 314.37p 318.68p 424364
09/04/2014 321.83p 322.94p 312.69p 320.36p 189445
08/04/2014 315.32p 321.41p 305.13p 312.69p 547354
07/04/2014 334.42p 337.11p 314.79p 316.05p 593238
04/04/2014 339.57p 340.93p 331.59p 332.22p 457573
03/04/2014 328.23p 339.70p 328.23p 336.52p 271992
02/04/2014 343.98p 343.98p 334.53p 338.10p 240642
01/04/2014 339.67p 343.77p 339.25p 343.45p 173971
31/03/2014 338.52p 343.35p 333.59p 341.88p 332950
28/03/2014 330.86p 340.83p 330.86p 333.59p 305593
27/03/2014 334.00p 337.37p 330.20p 336.00p 1345509
26/03/2014 328.65p 335.06p 326.24p 331.91p 293094
25/03/2014 327.39p 329.67p 324.56p 326.24p 315004
24/03/2014 341.25p 341.25p 324.98p 324.98p 208454
21/03/2014 345.55p 345.55p 335.12p 337.05p 578191
20/03/2014 344.82p 349.33p 340.20p 341.25p 743768
19/03/2014 338.10p 349.23p 337.53p 345.87p 1145494
18/03/2014 336.95p 341.15p 335.22p 338.84p 238938
17/03/2014 334.95p 341.98p 333.17p 339.99p 925101
14/03/2014 325.50p 333.90p 319.96p 333.17p 388179
13/03/2014 334.32p 334.32p 325.71p 327.60p 203294
12/03/2014 344.40p 344.40p 328.65p 332.12p 5188245
11/03/2014 331.91p 336.00p 325.69p 331.07p 1377052
10/03/2014 351.54p 351.54p 331.63p 334.95p 251314
07/03/2014 359.10p 359.10p 344.51p 344.71p 2529144
06/03/2014 355.53p 355.95p 347.55p 350.38p 133932
05/03/2014 345.76p 360.15p 342.51p 351.33p 300571
04/03/2014 342.62p 362.88p 336.95p 361.30p 410321
03/03/2014 353.54p 358.89p 335.25p 336.95p 473021
28/02/2014 344.19p 360.04p 336.63p 358.89p 366720
27/02/2014 341.25p 349.93p 330.86p 340.10p 378456
26/02/2014 350.49p 350.49p 338.42p 338.52p 230007
25/02/2014 358.57p 358.57p 345.98p 347.13p 319130
24/02/2014 369.28p 369.28p 355.32p 356.37p 209563
21/02/2014 365.72p 370.23p 358.72p 360.36p 267390
20/02/2014 352.38p 363.51p 348.26p 361.72p 220554
19/02/2014 349.96p 359.42p 345.24p 356.47p 284228
18/02/2014 334.84p 353.22p 334.84p 352.80p 362006
17/02/2014 345.87p 347.45p 342.01p 347.23p 298131
14/02/2014 341.67p 346.39p 336.84p 345.34p 246027
13/02/2014 336.52p 345.66p 329.41p 343.88p 217960
12/02/2014 336.00p 343.88p 334.96p 340.62p 2250790
11/02/2014 328.65p 340.93p 328.65p 336.00p 274509
10/02/2014 329.70p 343.98p 329.70p 336.74p 435569
07/02/2014 341.98p 343.88p 330.33p 343.88p 167029
06/02/2014 336.84p 342.72p 330.86p 342.72p 321449
05/02/2014 329.70p 336.32p 329.59p 332.54p 146710
04/02/2014 332.22p 341.04p 328.96p 335.47p 174511
03/02/2014 346.50p 346.50p 333.32p 337.68p 164699
31/01/2014 333.38p 343.88p 333.38p 341.25p 298746
30/01/2014 340.51p 340.51p 329.39p 336.10p 262782
29/01/2014 345.03p 346.18p 332.74p 332.74p 1020431
28/01/2014 336.32p 346.50p 333.59p 341.15p 226451
27/01/2014 334.74p 337.89p 331.27p 336.00p 451229
24/01/2014 336.52p 346.08p 329.39p 336.42p 934845
23/01/2014 339.46p 343.56p 336.93p 341.25p 584062
22/01/2014 341.98p 346.17p 338.84p 341.25p 138071
21/01/2014 341.25p 346.81p 340.07p 343.04p 142985
20/01/2014 343.77p 350.07p 339.57p 342.72p 192803
17/01/2014 342.30p 349.65p 336.32p 344.40p 299176
16/01/2014 354.38p 356.41p 338.42p 349.13p 184333
15/01/2014 351.64p 356.58p 348.97p 353.85p 183121
14/01/2014 351.22p 355.32p 339.98p 351.22p 261719
13/01/2014 348.92p 354.39p 343.17p 354.06p 158007
10/01/2014 343.35p 348.71p 343.35p 347.03p 289489
09/01/2014 342.83p 349.13p 341.80p 343.45p 167322
08/01/2014 342.09p 347.45p 337.18p 345.03p 1099842
07/01/2014 342.93p 345.68p 338.42p 340.20p 168347
06/01/2014 342.83p 347.66p 334.00p 341.35p 640012
03/01/2014 338.21p 347.83p 333.79p 342.30p 636263
02/01/2014 328.44p 334.74p 320.67p 334.63p 174063
31/12/2013 320.04p 328.65p 320.04p 327.60p 189361
30/12/2013 319.20p 332.43p 318.78p 321.09p 208304
27/12/2013 321.62p 325.08p 315.97p 325.08p 174287
24/12/2013 316.68p 326.14p 314.20p 323.40p 111030
23/12/2013 308.49p 317.00p 308.49p 315.32p 131171
20/12/2013 312.58p 319.10p 309.75p 309.86p 454158
19/12/2013 318.15p 324.13p 313.32p 315.53p 773185
18/12/2013 309.33p 316.00p 307.86p 312.80p 197574
17/12/2013 303.03p 315.74p 299.61p 309.54p 513872
16/12/2013 296.41p 301.56p 289.65p 301.56p 594063
13/12/2013 287.17p 295.47p 287.17p 295.05p 101136
12/12/2013 292.63p 299.08p 286.53p 288.54p 177437
11/12/2013 299.25p 300.66p 289.70p 292.85p 269836
10/12/2013 301.98p 302.92p 296.41p 299.25p 129703
09/12/2013 295.89p 302.40p 291.75p 300.09p 129423
06/12/2013 291.38p 299.25p 289.90p 294.84p 202638
05/12/2013 287.39p 291.48p 280.98p 289.90p 315039
04/12/2013 284.65p 287.45p 280.56p 286.97p 232964
03/12/2013 291.48p 298.39p 282.87p 284.76p 314946
02/12/2013 294.11p 295.47p 288.75p 292.85p 379210
29/11/2013 286.65p 299.25p 285.30p 295.47p 361602
28/11/2013 304.50p 309.30p 287.17p 287.17p 1048395
27/11/2013 293.68p 304.50p 281.42p 302.82p 192147
26/11/2013 289.80p 296.73p 288.33p 294.00p 163260
25/11/2013 292.53p 294.55p 286.55p 287.39p 274873
22/11/2013 284.86p 288.75p 281.68p 286.86p 118714
21/11/2013 280.03p 283.29p 278.99p 283.29p 123850
20/11/2013 293.37p 293.37p 280.03p 281.50p 191000
19/11/2013 272.90p 282.03p 272.52p 282.03p 101261
18/11/2013 277.73p 282.56p 272.37p 273.32p 170694
15/11/2013 287.80p 292.32p 276.68p 277.20p 168650
14/11/2013 279.62p 291.72p 279.19p 287.28p 201413
13/11/2013 285.60p 290.80p 277.92p 279.19p 246941
12/11/2013 286.33p 286.55p 282.24p 285.28p 110741
11/11/2013 278.25p 289.17p 275.28p 285.60p 390820
08/11/2013 278.36p 291.80p 267.75p 289.17p 344336
07/11/2013 277.51p 281.14p 276.36p 279.62p 237476
06/11/2013 278.46p 284.34p 276.97p 278.25p 931072
05/11/2013 287.70p 288.45p 274.12p 278.15p 269349
04/11/2013 282.24p 287.49p 279.40p 285.07p 411833
01/11/2013 277.94p 281.50p 276.15p 279.40p 325310
31/10/2013 277.51p 280.14p 269.85p 278.25p 408105
30/10/2013 278.04p 280.87p 274.05p 274.99p 1343975
29/10/2013 274.47p 277.41p 267.96p 277.09p 773611
28/10/2013 267.12p 271.89p 265.55p 267.54p 185280
25/10/2013 265.13p 268.17p 262.50p 266.80p 108915
24/10/2013 269.96p 272.46p 263.55p 265.55p 210281
23/10/2013 265.97p 270.90p 265.13p 269.96p 126593
22/10/2013 266.07p 268.93p 262.50p 265.13p 282719
21/10/2013 269.53p 273.84p 263.44p 268.38p 352734
18/10/2013 266.07p 268.33p 262.50p 264.28p 284447
17/10/2013 267.33p 268.81p 264.18p 264.39p 226630
16/10/2013 263.03p 268.20p 260.78p 266.70p 297815
15/10/2013 263.44p 265.65p 261.97p 264.60p 177474
14/10/2013 256.09p 265.13p 256.09p 263.55p 189205
11/10/2013 256.83p 261.24p 252.35p 260.40p 265877
10/10/2013 250.74p 256.20p 249.79p 252.94p 269887
09/10/2013 242.23p 248.22p 240.76p 247.59p 192528
08/10/2013 245.91p 248.32p 236.70p 240.76p 421086
07/10/2013 242.76p 248.96p 241.13p 246.54p 124393
04/10/2013 248.85p 250.74p 245.28p 246.64p 976790
03/10/2013 250.85p 250.85p 247.80p 248.85p 199919
02/10/2013 245.07p 251.48p 245.07p 251.48p 245654
01/10/2013 244.65p 246.64p 237.72p 246.22p 127500
30/09/2013 233.84p 250.21p 228.90p 244.65p 258734
27/09/2013 241.50p 248.63p 236.86p 238.35p 216595
26/09/2013 255.99p 255.99p 241.61p 241.71p 184931
25/09/2013 252.32p 256.20p 245.70p 247.69p 160637
24/09/2013 248.32p 251.06p 244.55p 248.43p 235854
23/09/2013 259.35p 259.35p 245.81p 248.11p 248069
20/09/2013 251.37p 253.88p 244.65p 249.79p 531050
19/09/2013 257.98p 257.98p 246.12p 249.90p 686843
18/09/2013 254.10p 256.59p 240.45p 248.32p 701205
17/09/2013 242.97p 247.83p 239.02p 242.34p 2417045
16/09/2013 246.12p 253.15p 239.72p 246.75p 290171
13/09/2013 249.06p 250.65p 243.18p 243.18p 107986
12/09/2013 245.91p 251.37p 241.50p 246.33p 124727
11/09/2013 251.89p 252.84p 247.38p 249.48p 187082
10/09/2013 248.74p 251.79p 247.12p 247.69p 177430
09/09/2013 241.81p 248.43p 241.81p 247.80p 179713
06/09/2013 246.85p 248.43p 242.44p 248.01p 176077
05/09/2013 244.33p 247.80p 244.10p 246.75p 208275
04/09/2013 239.40p 244.65p 236.98p 243.18p 139132
03/09/2013 247.38p 247.38p 240.14p 240.87p 172267
02/09/2013 234.57p 243.91p 233.89p 243.60p 224117
30/08/2013 235.41p 239.72p 231.00p 236.25p 342276
29/08/2013 232.79p 237.51p 231.52p 235.62p 229331
28/08/2013 231.10p 235.00p 230.05p 233.10p 266092
27/08/2013 241.50p 244.13p 234.05p 234.05p 170545
23/08/2013 234.36p 245.70p 234.36p 241.50p 208337
22/08/2013 234.99p 245.81p 234.99p 237.83p 210236
21/08/2013 236.67p 242.76p 233.83p 236.56p 129969
20/08/2013 237.09p 244.64p 236.78p 236.78p 124382
19/08/2013 249.59p 253.26p 239.09p 242.86p 177118
16/08/2013 238.35p 248.64p 238.35p 248.22p 459326

*Close Price adjusted for both dividends and splits