Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/10/2012 166.11p 166.11p 162.75p 163.27p 160265
29/10/2012 162.96p 166.02p 160.76p 165.06p 139834
26/10/2012 161.38p 165.80p 160.44p 162.22p 155970
25/10/2012 159.07p 164.85p 159.07p 162.75p 156664
24/10/2012 161.49p 166.85p 159.07p 160.55p 492689
23/10/2012 158.55p 164.05p 158.55p 162.12p 395017
22/10/2012 158.55p 167.44p 158.55p 162.96p 184446
19/10/2012 155.50p 167.31p 154.57p 164.22p 3957304
18/10/2012 160.65p 172.10p 160.65p 170.62p 183810
17/10/2012 166.00p 169.68p 163.83p 167.68p 129537
16/10/2012 166.43p 166.95p 164.85p 166.85p 352603
15/10/2012 162.75p 168.00p 162.75p 163.80p 238165
12/10/2012 167.05p 167.47p 166.00p 166.00p 59714
11/10/2012 168.00p 168.00p 165.27p 166.85p 157150
10/10/2012 163.91p 168.00p 163.91p 166.85p 58186
09/10/2012 168.00p 168.10p 166.43p 166.43p 97331
08/10/2012 166.53p 168.00p 165.90p 167.27p 124705
05/10/2012 170.10p 172.20p 166.76p 168.00p 193597
04/10/2012 167.89p 167.89p 164.85p 166.85p 149923
03/10/2012 166.74p 169.05p 166.17p 166.43p 296975
02/10/2012 166.95p 169.68p 163.44p 168.00p 339515
01/10/2012 166.95p 170.56p 162.75p 165.16p 491796
28/09/2012 166.64p 170.10p 162.75p 163.27p 619498
27/09/2012 162.65p 162.75p 157.50p 162.65p 280283
26/09/2012 162.65p 163.17p 160.76p 160.76p 134721
25/09/2012 162.75p 162.75p 158.97p 162.12p 111014
24/09/2012 160.12p 162.75p 157.99p 162.12p 237102
21/09/2012 162.75p 162.75p 159.60p 161.07p 487404
20/09/2012 161.49p 165.69p 159.59p 161.70p 200565
19/09/2012 159.60p 166.63p 155.69p 162.75p 650015
18/09/2012 159.60p 160.65p 156.45p 159.28p 140732
17/09/2012 159.60p 159.61p 155.74p 159.60p 276542
14/09/2012 157.71p 159.60p 156.06p 158.86p 304697
13/09/2012 154.56p 159.60p 154.56p 157.92p 264608
12/09/2012 157.50p 157.50p 147.21p 157.50p 252932
11/09/2012 153.72p 157.50p 152.25p 157.18p 112169
10/09/2012 151.09p 157.82p 148.07p 157.50p 405178
07/09/2012 159.18p 159.18p 155.40p 157.61p 495716
06/09/2012 159.28p 159.28p 156.25p 158.44p 358053
05/09/2012 159.60p 159.60p 157.92p 158.13p 279367
04/09/2012 157.50p 159.28p 154.80p 159.07p 176485
03/09/2012 162.75p 164.36p 158.03p 158.66p 1332680
31/08/2012 159.91p 163.80p 159.91p 162.86p 2831635
30/08/2012 145.32p 160.44p 145.23p 158.55p 440510
29/08/2012 144.69p 153.62p 144.53p 152.78p 101331
28/08/2012 151.83p 152.88p 144.83p 152.15p 171545
24/08/2012 145.42p 152.56p 145.42p 149.73p 126480
23/08/2012 143.01p 150.15p 142.92p 147.00p 116180
22/08/2012 141.65p 152.56p 129.51p 150.36p 303904
21/08/2012 148.79p 149.73p 146.16p 148.89p 198287
20/08/2012 145.74p 151.41p 145.74p 149.41p 230438
17/08/2012 138.71p 152.78p 138.71p 148.15p 433752
16/08/2012 144.17p 148.47p 138.39p 142.07p 137500
15/08/2012 141.65p 147.84p 141.65p 145.21p 75690
14/08/2012 142.69p 143.53p 135.20p 143.01p 157130
13/08/2012 141.75p 141.75p 140.18p 141.02p 98263
10/08/2012 142.38p 143.64p 142.08p 142.48p 55767
09/08/2012 143.74p 146.44p 131.66p 141.54p 106115
08/08/2012 140.18p 141.96p 139.13p 141.65p 69720
07/08/2012 141.75p 141.75p 136.50p 139.13p 85485
06/08/2012 138.29p 142.90p 138.18p 141.33p 250963
03/08/2012 135.56p 138.71p 134.40p 137.34p 179480
02/08/2012 133.35p 135.45p 130.73p 134.19p 219069
01/08/2012 131.77p 132.72p 130.62p 132.30p 80626
31/07/2012 133.14p 134.30p 127.47p 131.25p 233691
30/07/2012 137.24p 142.16p 128.89p 133.03p 5927383
27/07/2012 137.02p 139.44p 134.50p 136.29p 1129126
26/07/2012 134.40p 135.35p 133.14p 134.61p 172110
25/07/2012 133.35p 136.60p 129.58p 133.98p 193190
24/07/2012 134.19p 136.94p 132.30p 132.30p 224439
23/07/2012 137.65p 137.65p 134.09p 134.40p 190812
20/07/2012 138.60p 139.02p 123.82p 137.24p 340861
19/07/2012 136.50p 139.44p 136.50p 138.18p 161002
18/07/2012 138.71p 139.91p 137.13p 137.34p 91159
17/07/2012 135.45p 137.76p 133.46p 137.24p 3488093
16/07/2012 135.97p 137.86p 134.30p 135.87p 107101
13/07/2012 132.93p 137.13p 132.16p 136.60p 116259
12/07/2012 133.25p 134.61p 129.04p 133.67p 189288
11/07/2012 132.72p 136.43p 131.56p 132.93p 170906
10/07/2012 135.24p 138.84p 131.15p 133.88p 409361
09/07/2012 135.76p 138.29p 134.30p 135.56p 298778
06/07/2012 134.92p 138.39p 132.62p 136.71p 2247018
05/07/2012 135.97p 138.60p 133.35p 135.87p 215444
04/07/2012 134.82p 136.19p 128.39p 134.82p 391760
03/07/2012 131.56p 136.77p 131.46p 134.92p 534148
02/07/2012 126.42p 132.93p 126.42p 132.19p 319509
29/06/2012 122.01p 126.94p 121.27p 126.94p 630533
28/06/2012 121.27p 121.70p 118.12p 119.49p 83299
27/06/2012 120.65p 125.92p 119.49p 120.43p 156959
26/06/2012 118.86p 121.48p 118.86p 120.75p 239144
25/06/2012 123.59p 123.90p 119.28p 119.28p 162363
22/06/2012 121.17p 125.48p 121.17p 124.21p 265850
21/06/2012 121.38p 125.37p 120.43p 123.16p 410772
20/06/2012 119.91p 122.85p 116.76p 122.32p 2761008
19/06/2012 120.43p 121.48p 118.54p 120.75p 761901
18/06/2012 123.06p 123.27p 118.23p 119.28p 763504
15/06/2012 117.91p 123.34p 117.91p 123.27p 3088922
14/06/2012 111.51p 118.65p 110.35p 118.12p 548179
13/06/2012 114.77p 116.97p 111.61p 112.66p 386500
12/06/2012 118.44p 118.44p 113.50p 114.97p 360694
11/06/2012 119.81p 123.48p 118.97p 119.38p 231849
08/06/2012 117.81p 118.33p 114.87p 117.08p 216953
07/06/2012 117.29p 120.33p 117.29p 119.28p 291930
06/06/2012 115.71p 118.12p 113.40p 117.60p 906393
01/06/2012 114.35p 115.09p 109.20p 114.97p 492520
31/05/2012 112.24p 115.82p 110.88p 114.97p 467601
30/05/2012 115.71p 115.92p 112.45p 112.77p 271601
29/05/2012 115.08p 117.60p 114.97p 115.50p 278390
28/05/2012 116.03p 118.76p 114.24p 114.87p 167829
25/05/2012 117.50p 118.54p 112.66p 114.14p 385064
24/05/2012 120.75p 123.90p 117.76p 117.81p 708327
23/05/2012 118.97p 121.06p 117.39p 120.43p 409368
22/05/2012 121.91p 124.11p 118.23p 119.70p 998498
21/05/2012 120.75p 122.54p 120.02p 121.38p 410411
18/05/2012 122.12p 124.11p 120.75p 120.85p 396691
17/05/2012 122.64p 127.68p 122.64p 123.79p 284044
16/05/2012 123.37p 124.02p 120.65p 123.27p 4404168
15/05/2012 126.74p 128.20p 123.37p 125.16p 474676
14/05/2012 128.41p 128.52p 125.90p 126.94p 342638
11/05/2012 126.31p 130.83p 126.31p 130.20p 165690
10/05/2012 125.58p 129.61p 125.58p 127.26p 325738
09/05/2012 124.64p 125.79p 122.85p 125.58p 490376
08/05/2012 125.58p 127.68p 122.12p 124.21p 611411
04/05/2012 128.52p 130.20p 124.11p 125.48p 491784
03/05/2012 130.94p 131.24p 128.20p 129.68p 442784
02/05/2012 128.73p 132.19p 128.73p 130.73p 1591463
01/05/2012 127.89p 131.15p 127.89p 129.68p 118768
30/04/2012 131.25p 131.72p 128.20p 129.15p 300848
27/04/2012 129.25p 131.79p 129.25p 131.25p 439307
26/04/2012 131.67p 132.51p 130.09p 130.73p 723610
25/04/2012 131.67p 133.03p 130.20p 132.30p 924747
24/04/2012 128.10p 134.40p 127.47p 132.30p 2608447
23/04/2012 110.66p 114.32p 106.18p 107.00p 419906
20/04/2012 111.30p 112.39p 109.84p 112.03p 245637
19/04/2012 115.24p 116.79p 109.84p 111.85p 498441
18/04/2012 115.51p 115.69p 112.22p 115.42p 288449
17/04/2012 115.42p 116.52p 113.22p 115.88p 300096
16/04/2012 115.14p 116.70p 112.49p 116.15p 552489
13/04/2012 116.52p 117.75p 114.69p 115.78p 647327
12/04/2012 114.23p 117.08p 114.14p 117.06p 475331
11/04/2012 111.39p 114.78p 111.12p 114.60p 634538
10/04/2012 112.49p 113.59p 109.93p 112.31p 486831
05/04/2012 113.86p 116.15p 112.22p 113.86p 571691
04/04/2012 114.32p 115.78p 112.49p 114.78p 1125366
03/04/2012 117.89p 118.89p 110.75p 115.24p 1117977
02/04/2012 119.17p 119.35p 114.41p 117.98p 564410
30/03/2012 117.80p 118.80p 116.88p 118.07p 432692
29/03/2012 120.63p 120.63p 114.14p 117.70p 1255670
28/03/2012 118.53p 119.26p 115.56p 117.98p 752030
27/03/2012 119.72p 123.28p 112.22p 118.53p 676357
26/03/2012 115.88p 122.46p 114.69p 118.89p 499492
23/03/2012 122.09p 122.09p 116.61p 117.98p 559674
22/03/2012 119.44p 120.27p 115.33p 118.89p 328295
21/03/2012 116.15p 122.64p 116.15p 120.36p 328515
20/03/2012 118.89p 120.91p 114.41p 119.17p 430654
19/03/2012 123.74p 124.38p 115.67p 121.64p 374014
16/03/2012 119.72p 125.11p 118.25p 123.74p 4484977
15/03/2012 122.19p 122.19p 111.94p 119.99p 905360
14/03/2012 125.39p 127.49p 121.18p 122.09p 695732
13/03/2012 119.53p 127.12p 119.53p 123.19p 472877
12/03/2012 119.08p 124.56p 117.46p 121.55p 155518
09/03/2012 118.16p 120.45p 118.16p 119.81p 189345
08/03/2012 119.72p 122.00p 117.98p 118.80p 277193
07/03/2012 116.61p 120.44p 110.57p 119.44p 313042
06/03/2012 123.83p 124.74p 113.13p 116.15p 609073
05/03/2012 116.61p 119.08p 116.39p 118.07p 200513
02/03/2012 113.86p 119.61p 113.86p 118.98p 578738
01/03/2012 119.53p 121.36p 116.70p 116.70p 187390
29/02/2012 116.97p 119.53p 114.96p 115.69p 331792
28/02/2012 119.44p 123.01p 116.88p 117.80p 350375
27/02/2012 115.33p 121.68p 109.56p 118.53p 129503
24/02/2012 120.45p 126.94p 112.07p 118.16p 292581
23/02/2012 123.74p 126.58p 117.98p 117.98p 636806
22/02/2012 117.06p 122.28p 115.48p 118.89p 2973922
21/02/2012 116.79p 120.17p 116.15p 117.52p 224467
20/02/2012 121.64p 122.92p 116.24p 118.53p 272796
17/02/2012 118.71p 120.08p 113.50p 118.98p 298299
16/02/2012 115.78p 118.89p 115.14p 116.15p 222733
15/02/2012 122.55p 122.55p 113.77p 117.06p 734811
14/02/2012 117.52p 122.09p 117.25p 118.44p 205764
13/02/2012 115.33p 121.00p 114.32p 118.07p 902031
10/02/2012 116.61p 120.91p 111.94p 117.43p 233744
09/02/2012 118.44p 126.12p 113.95p 117.80p 222514
08/02/2012 118.16p 119.81p 112.49p 118.89p 197685
07/02/2012 118.62p 119.63p 110.92p 118.62p 260025
06/02/2012 121.36p 122.60p 116.24p 118.44p 291263
03/02/2012 117.61p 120.72p 115.60p 120.72p 1141396
02/02/2012 115.42p 122.96p 114.23p 118.44p 812777
01/02/2012 112.49p 118.80p 110.39p 115.97p 720271
31/01/2012 112.03p 116.24p 110.48p 112.77p 516995
30/01/2012 110.66p 115.60p 107.99p 112.03p 384386
27/01/2012 111.85p 113.41p 111.49p 112.22p 234390
26/01/2012 109.29p 114.50p 109.29p 112.03p 378620
25/01/2012 109.47p 111.76p 105.85p 111.76p 147280
24/01/2012 112.49p 113.31p 106.36p 109.56p 236595
23/01/2012 111.21p 114.50p 109.66p 113.41p 251910
20/01/2012 111.76p 113.95p 104.35p 110.48p 207714
19/01/2012 102.71p 113.41p 102.71p 112.22p 336219
18/01/2012 108.56p 109.75p 104.63p 109.20p 356357
17/01/2012 105.17p 109.57p 100.69p 107.92p 576889

*Close Price adjusted for both dividends and splits