Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
15/08/2013 250.74p 251.41p 231.00p 241.08p 532461
14/08/2013 256.73p 263.13p 247.48p 251.26p 181354
13/08/2013 255.89p 258.72p 255.02p 257.67p 101920
12/08/2013 259.98p 260.40p 254.20p 256.52p 276089
09/08/2013 263.03p 268.09p 256.41p 257.67p 254549
08/08/2013 264.08p 272.79p 263.03p 263.65p 254848
07/08/2013 267.75p 271.74p 263.55p 263.55p 221543
06/08/2013 262.50p 270.06p 262.50p 267.86p 345991
05/08/2013 253.99p 263.44p 253.37p 263.44p 321825
02/08/2013 253.37p 254.31p 249.06p 253.37p 481842
01/08/2013 257.25p 257.25p 250.35p 253.26p 207911
31/07/2013 257.25p 257.25p 252.84p 257.25p 195772
30/07/2013 257.25p 257.25p 252.86p 257.04p 515361
29/07/2013 256.41p 257.77p 254.62p 256.94p 952970
26/07/2013 261.03p 261.03p 253.37p 254.62p 153441
25/07/2013 262.19p 264.39p 257.88p 259.45p 144047
24/07/2013 267.54p 267.75p 260.30p 260.30p 185318
23/07/2013 260.40p 267.75p 260.40p 263.34p 170294
22/07/2013 260.61p 267.44p 255.26p 258.40p 212041
19/07/2013 260.50p 264.60p 260.36p 262.19p 163998
18/07/2013 261.03p 266.49p 259.87p 261.35p 133451
17/07/2013 264.08p 266.31p 248.96p 263.76p 252808
16/07/2013 265.55p 266.07p 260.52p 265.97p 360239
15/07/2013 252.94p 264.60p 251.89p 264.60p 259825
12/07/2013 250.74p 255.99p 246.12p 252.74p 416722
11/07/2013 259.35p 261.81p 241.38p 249.38p 530039
10/07/2013 269.53p 269.53p 252.81p 257.14p 427106
09/07/2013 264.39p 267.86p 261.45p 261.97p 381309
08/07/2013 259.77p 265.97p 257.88p 261.24p 404426
05/07/2013 250.95p 263.46p 246.02p 257.88p 743029
04/07/2013 244.65p 252.70p 230.37p 249.79p 951120
03/07/2013 231.52p 234.15p 229.01p 233.10p 111034
02/07/2013 234.36p 236.67p 231.10p 234.15p 226516
01/07/2013 232.05p 233.84p 227.64p 233.00p 218384
28/06/2013 227.85p 230.54p 226.38p 228.90p 354989
27/06/2013 229.32p 229.54p 225.64p 226.38p 118629
26/06/2013 224.59p 229.66p 223.65p 228.17p 190333
25/06/2013 224.59p 225.36p 222.39p 223.65p 2257403
24/06/2013 220.92p 226.95p 220.18p 222.39p 275143
21/06/2013 227.85p 232.68p 222.29p 225.44p 348577
20/06/2013 230.16p 236.25p 226.69p 230.16p 194696
19/06/2013 231.42p 237.30p 230.89p 234.78p 295787
18/06/2013 236.15p 238.93p 234.13p 236.56p 133039
17/06/2013 237.93p 241.81p 236.20p 237.09p 97130
14/06/2013 227.64p 238.25p 227.64p 237.61p 644148
13/06/2013 226.69p 231.00p 225.01p 229.01p 411875
12/06/2013 222.91p 233.20p 220.08p 229.74p 552203
11/06/2013 229.53p 231.00p 225.75p 226.69p 70436
10/06/2013 229.32p 231.00p 229.11p 231.00p 2523553
07/06/2013 228.69p 232.15p 228.69p 229.84p 312935
06/06/2013 231.95p 233.43p 229.63p 231.00p 195239
05/06/2013 240.66p 240.66p 230.79p 231.00p 270087
04/06/2013 235.72p 236.78p 233.00p 235.20p 140219
03/06/2013 238.77p 239.40p 228.48p 233.00p 113828
31/05/2013 237.51p 239.72p 234.47p 235.30p 550354
30/05/2013 235.51p 241.08p 235.47p 238.45p 177163
29/05/2013 243.81p 243.81p 236.15p 236.25p 396380
28/05/2013 236.88p 245.60p 236.88p 243.28p 1248167
24/05/2013 240.45p 243.50p 236.46p 237.20p 306454
23/05/2013 244.02p 247.44p 233.10p 240.24p 682953
22/05/2013 244.23p 250.95p 238.24p 250.01p 217076
21/05/2013 243.50p 245.99p 240.87p 245.60p 101122
20/05/2013 243.60p 245.76p 241.61p 243.50p 188501
17/05/2013 236.56p 244.02p 230.11p 244.02p 183943
16/05/2013 240.97p 240.97p 226.59p 237.61p 425113
15/05/2013 227.64p 232.47p 227.43p 229.84p 1765547
14/05/2013 222.71p 229.83p 222.60p 225.64p 691270
13/05/2013 223.76p 225.53p 221.86p 222.60p 111135
10/05/2013 221.44p 229.95p 220.00p 222.60p 257202
09/05/2013 225.75p 226.69p 216.74p 226.69p 225906
08/05/2013 219.97p 225.75p 219.95p 225.75p 157470
07/05/2013 222.39p 225.22p 220.29p 220.50p 176830
03/05/2013 222.91p 225.11p 221.97p 222.60p 179954
02/05/2013 226.59p 226.59p 219.98p 224.07p 276024
01/05/2013 226.91p 227.08p 221.24p 223.65p 170930
30/04/2013 226.49p 227.96p 221.97p 224.59p 429074
29/04/2013 220.18p 225.96p 217.25p 223.65p 490615
26/04/2013 219.66p 221.13p 214.27p 217.25p 174344
25/04/2013 217.25p 227.08p 217.25p 220.50p 578130
24/04/2013 217.88p 226.49p 212.58p 225.12p 483672
23/04/2013 212.20p 218.61p 209.65p 218.61p 192033
22/04/2013 206.64p 214.30p 205.80p 212.73p 152302
19/04/2013 209.37p 209.60p 206.01p 207.69p 182194
18/04/2013 208.74p 212.23p 208.31p 208.95p 145592
17/04/2013 210.73p 215.14p 207.94p 209.37p 156868
16/04/2013 216.30p 216.52p 207.53p 209.79p 305143
15/04/2013 212.94p 217.63p 211.89p 214.51p 408318
12/04/2013 209.26p 216.95p 209.26p 216.30p 300414
11/04/2013 197.51p 217.31p 197.13p 210.32p 4335314
10/04/2013 200.87p 202.75p 195.72p 199.50p 267579
09/04/2013 195.51p 201.18p 193.83p 197.40p 168109
08/04/2013 195.51p 199.40p 189.74p 193.83p 304468
05/04/2013 195.72p 202.18p 184.80p 190.05p 391324
04/04/2013 199.71p 207.44p 195.09p 197.82p 218145
03/04/2013 201.50p 213.80p 201.19p 204.85p 613415
02/04/2013 196.77p 209.45p 196.77p 202.02p 620490
28/03/2013 196.77p 198.24p 191.73p 197.19p 253757
27/03/2013 198.77p 199.51p 189.00p 195.19p 1176213
26/03/2013 201.08p 202.44p 196.56p 197.51p 478509
25/03/2013 197.19p 201.39p 195.83p 196.14p 219050
22/03/2013 201.71p 203.33p 197.40p 198.77p 140921
21/03/2013 196.14p 203.38p 194.25p 201.50p 288045
20/03/2013 194.15p 203.07p 186.77p 200.97p 501128
19/03/2013 191.31p 193.30p 189.27p 193.20p 638253
18/03/2013 188.69p 192.99p 186.86p 191.10p 202566
15/03/2013 188.06p 193.15p 185.96p 190.15p 544443
14/03/2013 186.16p 187.74p 182.76p 186.90p 231209
13/03/2013 186.90p 186.90p 178.52p 183.75p 352780
12/03/2013 180.60p 181.10p 178.50p 179.55p 346977
11/03/2013 180.18p 182.71p 176.92p 181.65p 268421
08/03/2013 180.81p 183.12p 179.87p 181.65p 101331
07/03/2013 183.75p 184.80p 180.50p 180.50p 154677
06/03/2013 180.81p 186.23p 180.60p 184.80p 287917
05/03/2013 184.80p 185.12p 177.45p 182.70p 674207
04/03/2013 191.94p 192.89p 181.23p 183.23p 793236
01/03/2013 198.24p 198.24p 190.05p 191.94p 159331
28/02/2013 194.98p 198.02p 192.15p 195.83p 135614
27/02/2013 197.71p 199.29p 192.25p 194.25p 218848
26/02/2013 202.65p 205.59p 188.69p 198.35p 277176
25/02/2013 204.96p 209.47p 200.34p 205.59p 266292
22/02/2013 200.02p 206.64p 196.47p 201.18p 179804
21/02/2013 199.50p 201.92p 194.89p 200.13p 73410
20/02/2013 196.35p 203.59p 195.30p 199.50p 133960
19/02/2013 204.75p 204.76p 197.61p 199.92p 131847
18/02/2013 202.02p 203.43p 194.64p 201.71p 102021
15/02/2013 193.73p 202.13p 193.73p 200.02p 109142
14/02/2013 189.31p 196.88p 189.31p 194.46p 113819
13/02/2013 194.25p 198.35p 193.10p 194.46p 143815
12/02/2013 192.04p 194.25p 191.73p 193.83p 74319
11/02/2013 190.05p 194.15p 190.05p 191.94p 71096
08/02/2013 190.05p 194.25p 190.05p 193.20p 72350
07/02/2013 187.63p 195.79p 187.63p 191.31p 223575
06/02/2013 201.50p 201.50p 193.06p 195.83p 169192
05/02/2013 197.51p 203.07p 194.25p 195.72p 187250
04/02/2013 201.60p 204.12p 189.31p 198.35p 170903
01/02/2013 197.29p 204.11p 195.31p 200.34p 66777
31/01/2013 195.40p 203.07p 187.63p 195.40p 118538
30/01/2013 205.59p 205.59p 196.15p 201.39p 101190
29/01/2013 204.75p 206.09p 200.13p 202.54p 167908
28/01/2013 204.75p 212.73p 192.90p 203.91p 168645
25/01/2013 198.66p 201.50p 195.92p 201.50p 139168
24/01/2013 187.21p 202.86p 187.21p 198.98p 286581
23/01/2013 195.83p 200.76p 189.87p 193.20p 343925
22/01/2013 203.17p 205.07p 200.37p 201.92p 171700
21/01/2013 205.70p 209.89p 199.50p 204.75p 315963
18/01/2013 193.73p 210.00p 189.00p 204.85p 459419
17/01/2013 189.00p 193.65p 187.75p 191.00p 315557
16/01/2013 191.00p 193.54p 187.79p 189.00p 260821
15/01/2013 188.37p 193.73p 181.27p 190.26p 280250
14/01/2013 181.12p 188.79p 180.70p 183.43p 258321
11/01/2013 181.75p 183.75p 179.06p 179.45p 124099
10/01/2013 175.45p 183.75p 175.35p 177.98p 154530
09/01/2013 178.08p 180.44p 178.08p 178.50p 98770
08/01/2013 183.33p 183.33p 176.62p 180.39p 209548
07/01/2013 179.13p 181.44p 173.25p 177.98p 295937
04/01/2013 171.99p 181.04p 171.93p 176.40p 309281
03/01/2013 175.35p 175.35p 168.08p 173.15p 266843
02/01/2013 178.92p 183.58p 174.30p 174.30p 224918
31/12/2012 170.42p 176.80p 170.42p 174.20p 49659
28/12/2012 170.10p 173.04p 168.84p 171.15p 79406
27/12/2012 166.95p 173.46p 166.53p 171.15p 40988
24/12/2012 172.20p 172.93p 166.95p 166.95p 43135
21/12/2012 175.66p 176.75p 169.26p 169.26p 410705
20/12/2012 170.10p 173.25p 168.26p 169.78p 158482
19/12/2012 169.99p 171.15p 167.05p 169.57p 93206
18/12/2012 170.73p 174.95p 165.90p 168.63p 243695
17/12/2012 168.10p 171.04p 165.90p 170.52p 135390
14/12/2012 170.73p 170.73p 165.80p 167.79p 56098
13/12/2012 168.53p 168.53p 165.69p 168.00p 54090
12/12/2012 170.10p 170.10p 165.80p 166.95p 140601
11/12/2012 168.00p 171.69p 162.83p 168.00p 148288
10/12/2012 168.00p 171.15p 164.01p 166.32p 135461
07/12/2012 171.15p 172.12p 160.12p 170.10p 259004
06/12/2012 158.24p 171.15p 158.24p 169.05p 80736
05/12/2012 159.71p 173.15p 159.71p 169.26p 1433575
04/12/2012 168.10p 173.04p 165.06p 169.68p 232342
03/12/2012 164.33p 170.10p 156.72p 169.99p 58472
30/11/2012 169.89p 172.83p 161.70p 166.64p 213639
29/11/2012 170.10p 172.62p 165.48p 168.53p 614866
28/11/2012 169.26p 172.93p 164.85p 165.38p 188316
27/11/2012 170.10p 174.93p 162.42p 165.48p 1570328
26/11/2012 165.48p 172.31p 160.23p 161.91p 93378
23/11/2012 171.36p 171.36p 160.64p 163.49p 134576
22/11/2012 164.43p 176.19p 162.08p 166.00p 107648
21/11/2012 158.76p 168.10p 158.76p 167.27p 56479
20/11/2012 164.33p 169.30p 163.70p 164.74p 75112
19/11/2012 155.40p 164.85p 151.41p 164.33p 83470
16/11/2012 163.06p 173.25p 156.79p 161.80p 108038
15/11/2012 160.65p 162.33p 158.24p 161.70p 228578
14/11/2012 157.50p 163.89p 157.50p 162.65p 73370
13/11/2012 160.65p 166.43p 159.07p 163.06p 121233
12/11/2012 165.48p 167.11p 161.70p 164.43p 110442
09/11/2012 162.75p 169.46p 162.75p 166.53p 120716
08/11/2012 163.27p 169.99p 162.75p 169.68p 183164
07/11/2012 169.68p 182.46p 162.75p 165.06p 219777
06/11/2012 170.10p 177.98p 166.95p 171.15p 322861
05/11/2012 165.90p 173.38p 165.90p 169.68p 124276
02/11/2012 166.00p 174.13p 165.90p 166.53p 203371
01/11/2012 164.53p 168.63p 164.53p 166.64p 221860
31/10/2012 166.64p 168.17p 163.80p 165.69p 292899

*Close Price adjusted for both dividends and splits