Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/03/2011 114.05p 118.44p 111.58p 118.44p 380236
28/03/2011 123.37p 123.37p 114.78p 115.05p 664300
25/03/2011 127.31p 127.83p 117.61p 118.53p 688149
24/03/2011 114.96p 124.56p 114.96p 124.56p 694187
23/03/2011 119.81p 119.81p 116.33p 118.62p 339929
22/03/2011 117.25p 122.66p 113.22p 114.87p 390884
21/03/2011 113.59p 116.97p 108.28p 116.06p 324384
18/03/2011 113.13p 113.50p 108.28p 108.28p 703245
17/03/2011 107.28p 110.75p 105.27p 109.93p 448248
16/03/2011 104.26p 108.10p 104.26p 106.46p 240744
15/03/2011 106.09p 110.66p 105.17p 106.82p 391854
14/03/2011 114.69p 114.69p 108.65p 110.39p 235300
11/03/2011 112.40p 113.86p 108.38p 109.47p 390407
10/03/2011 124.20p 124.20p 110.75p 114.87p 247210
09/03/2011 117.06p 118.53p 114.50p 118.53p 304313
08/03/2011 115.88p 117.16p 110.11p 115.60p 198549
07/03/2011 117.06p 117.16p 113.31p 116.24p 216407
04/03/2011 115.42p 118.80p 115.42p 116.33p 175919
03/03/2011 115.51p 118.25p 110.00p 114.78p 236376
02/03/2011 120.63p 120.63p 113.22p 114.96p 334012
01/03/2011 123.92p 124.20p 116.24p 116.33p 442570
28/02/2011 115.33p 127.03p 115.33p 123.74p 392299
25/02/2011 116.15p 119.44p 112.40p 118.98p 193852
24/02/2011 115.60p 117.06p 113.95p 117.06p 304107
23/02/2011 115.69p 117.52p 112.05p 117.52p 354196
22/02/2011 117.06p 117.43p 112.67p 116.97p 257986
21/02/2011 117.61p 118.86p 116.79p 117.52p 163102
18/02/2011 119.81p 119.81p 116.68p 118.89p 458397
17/02/2011 121.64p 123.56p 116.05p 119.53p 1188509
16/02/2011 119.25p 122.73p 118.85p 121.64p 369242
15/02/2011 117.43p 119.63p 117.06p 119.17p 162385
14/02/2011 119.35p 122.09p 118.89p 119.08p 365403
11/02/2011 117.89p 122.28p 116.97p 120.17p 393513
10/02/2011 117.80p 119.72p 114.32p 119.17p 318092
09/02/2011 117.61p 118.80p 115.69p 117.80p 486125
08/02/2011 113.41p 117.89p 111.41p 117.61p 334952
07/02/2011 110.66p 111.67p 109.75p 111.49p 833978
04/02/2011 107.55p 110.57p 107.55p 109.38p 228293
03/02/2011 106.09p 108.83p 105.36p 107.10p 347476
02/02/2011 106.27p 108.65p 106.27p 106.55p 170739
01/02/2011 108.10p 111.03p 106.09p 107.10p 306162
31/01/2011 107.74p 108.56p 106.09p 108.56p 184935
28/01/2011 114.69p 114.69p 106.25p 108.56p 748866
27/01/2011 113.41p 116.15p 113.13p 113.31p 698998
26/01/2011 115.33p 117.52p 115.33p 117.52p 239004
25/01/2011 114.14p 115.24p 110.48p 115.24p 207342
24/01/2011 115.97p 118.89p 113.50p 114.78p 116313
21/01/2011 114.96p 118.14p 113.85p 116.15p 168971
20/01/2011 118.89p 118.89p 113.59p 116.88p 618394
19/01/2011 120.27p 120.27p 116.52p 117.89p 251908
18/01/2011 114.32p 121.55p 114.32p 120.63p 268029
17/01/2011 118.89p 119.81p 116.52p 118.89p 196623
14/01/2011 117.06p 120.54p 117.06p 118.98p 467048
13/01/2011 118.07p 118.62p 114.69p 116.52p 333434
12/01/2011 120.63p 120.91p 115.51p 116.15p 366912
11/01/2011 120.72p 120.72p 116.88p 120.17p 387385
10/01/2011 121.36p 125.84p 116.79p 118.89p 255590
07/01/2011 122.92p 123.47p 119.44p 120.08p 491214
06/01/2011 126.21p 127.12p 124.47p 125.66p 303095
05/01/2011 126.76p 126.85p 122.46p 125.84p 244117
04/01/2011 127.95p 129.01p 123.85p 126.21p 5939526
31/12/2010 125.75p 127.76p 121.00p 124.02p 123019
30/12/2010 124.93p 127.40p 120.63p 125.20p 152913
29/12/2010 117.43p 127.12p 112.58p 127.12p 353126
24/12/2010 124.38p 124.38p 119.26p 121.64p 34291
23/12/2010 117.98p 123.01p 117.98p 122.09p 247405
22/12/2010 123.47p 124.20p 120.81p 121.27p 186192
21/12/2010 119.35p 123.28p 118.25p 122.73p 100868
20/12/2010 119.72p 123.56p 115.97p 121.09p 311346
17/12/2010 120.72p 125.20p 119.26p 121.55p 822742
16/12/2010 117.89p 125.84p 117.89p 121.73p 235663
15/12/2010 123.19p 123.19p 117.25p 120.72p 244131
14/12/2010 120.27p 125.20p 118.90p 121.82p 320195
13/12/2010 123.01p 124.11p 116.52p 117.16p 333915
10/12/2010 117.80p 124.38p 114.92p 123.92p 407657
09/12/2010 117.98p 123.47p 116.06p 122.00p 576901
08/12/2010 118.71p 120.63p 111.58p 117.98p 710519
07/12/2010 112.03p 119.68p 110.53p 118.25p 1098439
06/12/2010 108.83p 110.94p 102.80p 110.94p 433415
03/12/2010 102.07p 109.20p 102.07p 108.74p 785334
02/12/2010 100.60p 103.99p 98.68p 103.25p 606325
01/12/2010 97.31p 99.16p 95.46p 96.85p 258606
30/11/2010 97.04p 97.04p 95.48p 95.48p 277543
29/11/2010 101.33p 102.34p 95.92p 96.49p 282609
26/11/2010 100.05p 101.81p 98.86p 99.69p 326438
25/11/2010 97.77p 102.16p 96.76p 100.69p 481776
24/11/2010 95.21p 98.22p 94.17p 96.40p 1274828
23/11/2010 94.66p 95.39p 93.77p 94.20p 314860
22/11/2010 99.60p 102.43p 94.62p 94.66p 227485
19/11/2010 96.94p 98.73p 96.21p 97.86p 434038
18/11/2010 90.54p 96.30p 90.54p 96.30p 220387
17/11/2010 88.85p 94.27p 88.85p 91.00p 673153
16/11/2010 93.65p 94.20p 88.85p 89.95p 682359
15/11/2010 94.66p 98.68p 94.46p 95.11p 300709
12/11/2010 93.29p 95.57p 93.29p 94.47p 478583
11/11/2010 94.02p 97.47p 94.02p 94.20p 845291
10/11/2010 100.42p 100.58p 98.22p 98.22p 208620
09/11/2010 99.69p 101.61p 97.86p 99.69p 260518
08/11/2010 102.89p 102.89p 98.77p 99.05p 1196915
05/11/2010 97.49p 103.44p 97.49p 100.97p 446539
04/11/2010 100.60p 104.72p 100.60p 102.43p 802920
03/11/2010 100.88p 101.15p 96.76p 99.78p 789444
02/11/2010 100.97p 101.79p 99.69p 101.06p 264352
01/11/2010 100.88p 101.97p 97.68p 100.60p 521013
29/10/2010 102.71p 105.17p 100.97p 101.06p 276923
28/10/2010 105.63p 108.83p 103.71p 104.53p 395940
27/10/2010 106.09p 107.19p 104.72p 106.27p 1503386
26/10/2010 105.17p 109.66p 104.63p 107.10p 261334
25/10/2010 107.37p 107.37p 104.26p 106.18p 319943
22/10/2010 106.27p 110.12p 102.52p 107.83p 391736
21/10/2010 104.08p 109.66p 103.25p 106.27p 274898
20/10/2010 104.53p 107.55p 102.89p 104.63p 393497
19/10/2010 108.83p 110.85p 105.17p 106.09p 1961571
18/10/2010 110.48p 111.39p 108.38p 110.21p 620287
15/10/2010 110.85p 111.58p 108.65p 108.65p 226545
14/10/2010 113.41p 114.41p 108.65p 109.93p 322805
13/10/2010 112.49p 113.41p 110.66p 112.49p 373032
12/10/2010 113.13p 115.51p 110.57p 113.41p 713836
11/10/2010 112.40p 113.95p 111.21p 112.77p 239568
08/10/2010 114.50p 114.50p 110.75p 112.13p 3695077
07/10/2010 115.24p 115.24p 112.49p 114.32p 898011
06/10/2010 115.88p 121.09p 114.41p 115.24p 946672
05/10/2010 113.86p 115.33p 112.67p 114.60p 272956
04/10/2010 114.50p 114.50p 112.40p 112.49p 134214
01/10/2010 114.41p 115.05p 111.94p 113.68p 382194
30/09/2010 115.24p 119.08p 110.85p 113.31p 588539
29/09/2010 117.61p 117.61p 113.31p 114.32p 656665
28/09/2010 116.97p 118.16p 114.05p 116.15p 5086113
27/09/2010 117.80p 120.63p 116.15p 116.15p 579000
24/09/2010 119.26p 119.26p 116.97p 118.44p 748189
23/09/2010 120.81p 120.88p 116.52p 118.89p 425479
22/09/2010 120.27p 120.27p 116.52p 118.98p 432621
21/09/2010 125.20p 125.20p 118.44p 118.89p 903775
20/09/2010 120.36p 121.82p 115.42p 120.72p 466777
17/09/2010 117.25p 120.72p 111.41p 118.71p 1031195
16/09/2010 118.53p 119.17p 113.95p 115.33p 406219
15/09/2010 118.34p 120.72p 117.98p 118.89p 1076773
14/09/2010 123.37p 123.37p 117.16p 117.89p 1260983
13/09/2010 124.20p 126.48p 122.28p 123.65p 853491
10/09/2010 116.97p 124.29p 116.97p 122.64p 2525050
09/09/2010 121.00p 121.00p 111.39p 119.26p 5503068
08/09/2010 114.78p 120.72p 111.39p 119.17p 1340485
07/09/2010 112.13p 116.33p 111.12p 116.15p 804754
06/09/2010 113.68p 114.50p 112.22p 113.22p 428677
03/09/2010 110.11p 113.22p 108.92p 111.94p 702150
02/09/2010 110.66p 114.32p 107.18p 110.85p 1248001
01/09/2010 101.06p 108.83p 99.98p 108.01p 2281515
31/08/2010 91.46p 97.95p 90.36p 97.86p 1106306
27/08/2010 92.37p 95.11p 91.64p 95.02p 820923
26/08/2010 90.72p 93.19p 89.63p 93.19p 974349
25/08/2010 90.91p 93.74p 88.26p 89.22p 725840
24/08/2010 93.29p 93.56p 88.71p 90.08p 1270457
23/08/2010 94.11p 94.11p 92.01p 93.65p 1097793
20/08/2010 96.94p 96.94p 92.28p 93.29p 998953
19/08/2010 99.41p 99.41p 96.03p 96.49p 910411
18/08/2010 100.60p 100.79p 98.04p 98.04p 673243
17/08/2010 98.86p 101.43p 98.77p 100.05p 482402
16/08/2010 100.79p 102.61p 97.68p 99.50p 549251
13/08/2010 103.35p 105.63p 100.69p 101.06p 367810
12/08/2010 102.43p 103.75p 98.22p 102.71p 519434
11/08/2010 106.55p 107.90p 102.89p 104.17p 944115
10/08/2010 116.42p 117.06p 107.46p 107.92p 1420895
09/08/2010 116.06p 116.79p 114.63p 115.97p 495661
06/08/2010 112.49p 120.63p 110.40p 114.14p 1245314
05/08/2010 106.46p 112.73p 106.27p 111.58p 1754046
04/08/2010 101.43p 106.55p 99.42p 105.82p 764248
03/08/2010 102.98p 105.20p 97.31p 101.24p 684319
02/08/2010 98.04p 105.27p 98.04p 103.99p 621882
30/07/2010 99.05p 99.69p 96.76p 97.95p 5446206
29/07/2010 98.50p 98.77p 97.49p 98.68p 827708
28/07/2010 98.13p 98.59p 96.94p 97.77p 1343658
27/07/2010 97.68p 98.50p 96.12p 98.13p 730927
26/07/2010 96.21p 96.67p 94.93p 96.12p 542348
23/07/2010 92.92p 95.48p 92.92p 95.02p 630125
22/07/2010 90.36p 93.93p 89.86p 93.74p 645886
21/07/2010 90.40p 90.59p 89.17p 90.04p 660344
20/07/2010 91.14p 92.37p 87.07p 89.17p 600507
19/07/2010 94.20p 94.72p 89.86p 89.86p 653026
16/07/2010 98.68p 99.89p 95.21p 95.30p 1007403
15/07/2010 97.31p 100.51p 95.75p 98.77p 1105275
14/07/2010 102.43p 103.53p 95.48p 98.68p 2428664
13/07/2010 99.87p 101.79p 99.14p 101.70p 595895
12/07/2010 101.43p 102.43p 99.50p 100.24p 383613
09/07/2010 99.69p 101.97p 99.02p 100.42p 1718671
08/07/2010 102.43p 103.89p 101.06p 103.62p 692428
07/07/2010 99.87p 101.88p 99.53p 101.61p 859250
06/07/2010 100.79p 102.43p 100.79p 102.43p 698273
05/07/2010 97.86p 99.14p 96.85p 98.68p 809167
02/07/2010 99.23p 100.60p 98.22p 98.59p 667064
01/07/2010 102.25p 102.89p 93.29p 98.13p 1595566
30/06/2010 107.00p 107.00p 101.79p 103.25p 1542036
29/06/2010 111.85p 113.41p 108.01p 109.02p 493643
28/06/2010 112.67p 115.78p 112.03p 115.78p 613705
25/06/2010 114.78p 118.62p 110.94p 113.59p 383571
24/06/2010 116.06p 119.35p 112.77p 115.78p 837337
23/06/2010 114.14p 116.70p 112.22p 113.41p 284916
22/06/2010 112.03p 117.06p 109.02p 116.15p 540833
21/06/2010 115.60p 116.42p 112.40p 112.58p 376765
18/06/2010 109.11p 115.24p 108.47p 113.04p 1247161
17/06/2010 109.02p 109.02p 106.09p 107.00p 477300

*Close Price adjusted for both dividends and splits