Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/01/2012 99.69p 105.65p 98.94p 104.44p 292687
13/01/2012 104.26p 109.09p 102.82p 104.81p 169697
12/01/2012 107.28p 107.83p 101.69p 106.82p 214048
11/01/2012 106.82p 108.10p 101.61p 108.10p 188716
10/01/2012 112.31p 112.31p 106.46p 106.46p 375488
09/01/2012 107.10p 111.85p 106.55p 111.85p 227744
06/01/2012 102.43p 107.19p 102.43p 107.00p 158530
05/01/2012 101.15p 107.83p 99.69p 106.55p 257650
04/01/2012 107.37p 108.74p 102.71p 106.09p 202421
03/01/2012 102.71p 106.73p 102.52p 106.73p 110471
30/12/2011 103.53p 105.97p 101.15p 103.62p 49560
29/12/2011 101.70p 107.37p 101.33p 101.97p 139550
28/12/2011 108.92p 110.75p 100.02p 106.09p 125560
23/12/2011 102.98p 104.81p 100.69p 103.80p 15744
22/12/2011 103.35p 104.99p 100.60p 103.16p 39060
21/12/2011 103.44p 105.84p 98.32p 101.79p 139033
20/12/2011 100.60p 103.07p 96.12p 103.07p 276367
19/12/2011 99.78p 110.67p 99.78p 100.69p 204119
16/12/2011 101.33p 105.82p 100.69p 100.79p 1355630
15/12/2011 101.33p 105.27p 101.06p 101.79p 276741
14/12/2011 100.60p 106.18p 100.60p 101.33p 227827
13/12/2011 106.55p 112.31p 100.60p 100.60p 189453
12/12/2011 103.53p 105.08p 100.60p 100.60p 241429
09/12/2011 100.33p 108.74p 100.33p 104.44p 550125
08/12/2011 105.08p 107.53p 99.99p 101.70p 222046
07/12/2011 105.08p 106.82p 102.20p 104.17p 176612
06/12/2011 102.25p 105.47p 99.87p 103.35p 170298
05/12/2011 108.47p 109.29p 100.60p 102.43p 178248
02/12/2011 103.89p 108.92p 99.15p 105.36p 397791
01/12/2011 107.28p 108.65p 99.69p 102.43p 236941
30/11/2011 101.61p 106.64p 98.77p 104.72p 311213
29/11/2011 100.60p 108.74p 98.77p 102.61p 386825
28/11/2011 100.51p 100.60p 97.95p 99.50p 97145
25/11/2011 99.87p 101.14p 92.65p 97.77p 272010
24/11/2011 93.38p 98.28p 91.64p 94.66p 185281
23/11/2011 99.05p 99.96p 94.11p 95.94p 392332
22/11/2011 102.43p 102.43p 96.85p 99.78p 385137
21/11/2011 100.24p 106.82p 96.03p 100.60p 207598
18/11/2011 102.43p 102.80p 97.40p 101.70p 114629
17/11/2011 97.04p 105.08p 97.04p 102.52p 123716
16/11/2011 103.71p 105.17p 101.43p 101.97p 116748
15/11/2011 99.69p 102.61p 98.86p 100.97p 206043
14/11/2011 102.52p 102.52p 99.32p 100.60p 134273
11/11/2011 100.05p 103.53p 97.04p 102.43p 254722
10/11/2011 97.04p 102.34p 97.04p 100.42p 147922
09/11/2011 103.53p 103.53p 96.03p 99.41p 341343
08/11/2011 96.12p 104.44p 96.12p 102.34p 182667
07/11/2011 104.81p 106.09p 99.23p 101.33p 173145
04/11/2011 101.61p 108.56p 101.61p 104.72p 90512
03/11/2011 100.14p 107.46p 100.14p 105.27p 175090
02/11/2011 98.96p 104.90p 98.96p 102.52p 235721
01/11/2011 104.72p 105.54p 97.49p 102.34p 169242
31/10/2011 110.02p 112.86p 106.09p 106.64p 161726
28/10/2011 110.85p 111.58p 108.55p 109.56p 128250
27/10/2011 112.03p 114.60p 109.20p 109.66p 139822
26/10/2011 111.67p 114.41p 104.68p 108.38p 125102
25/10/2011 112.49p 112.49p 108.56p 111.03p 132124
24/10/2011 109.02p 112.49p 105.54p 112.49p 183714
21/10/2011 108.01p 109.56p 105.17p 108.56p 103872
20/10/2011 109.93p 109.93p 102.71p 108.47p 72275
19/10/2011 110.66p 110.66p 106.36p 108.83p 166269
18/10/2011 106.91p 107.92p 104.35p 107.00p 209782
17/10/2011 111.58p 111.58p 107.00p 108.83p 114627
14/10/2011 109.02p 110.48p 107.92p 109.47p 971899
13/10/2011 106.55p 107.92p 104.81p 107.92p 377933
12/10/2011 105.82p 107.74p 99.36p 106.27p 866357
11/10/2011 108.10p 108.19p 104.72p 106.46p 108320
10/10/2011 103.16p 107.72p 103.07p 107.55p 98424
07/10/2011 107.37p 107.64p 102.07p 106.55p 127295
06/10/2011 104.81p 106.64p 103.06p 106.36p 226763
05/10/2011 104.72p 106.82p 101.79p 102.25p 314551
04/10/2011 99.50p 102.43p 98.86p 100.60p 112002
03/10/2011 101.52p 103.99p 100.14p 102.61p 170349
30/09/2011 98.86p 102.43p 98.86p 102.43p 672803
29/09/2011 104.26p 104.26p 100.24p 101.79p 134076
28/09/2011 102.89p 107.10p 101.33p 102.34p 402389
27/09/2011 93.10p 102.43p 93.10p 102.43p 467868
26/09/2011 96.94p 100.60p 93.56p 97.86p 764315
23/09/2011 100.42p 102.16p 96.12p 96.76p 533625
22/09/2011 97.31p 102.25p 97.31p 97.86p 290363
21/09/2011 97.31p 103.25p 96.85p 100.69p 191870
20/09/2011 96.03p 99.78p 96.03p 98.22p 623971
19/09/2011 96.40p 101.70p 96.37p 97.40p 196498
16/09/2011 102.71p 104.35p 98.50p 100.60p 515227
15/09/2011 100.97p 104.44p 99.78p 104.26p 460064
14/09/2011 102.07p 103.16p 99.05p 100.51p 1334812
13/09/2011 102.98p 103.07p 100.33p 100.69p 104903
12/09/2011 102.98p 102.98p 100.51p 101.70p 18943
09/09/2011 101.33p 106.64p 101.24p 103.53p 180844
08/09/2011 109.75p 111.39p 104.72p 106.36p 406562
07/09/2011 107.00p 107.92p 102.52p 106.55p 242369
06/09/2011 107.19p 107.55p 102.98p 105.54p 180803
05/09/2011 107.00p 110.39p 105.72p 105.72p 322752
02/09/2011 109.38p 111.49p 102.39p 107.92p 184175
01/09/2011 111.21p 112.86p 106.73p 109.93p 1299636
31/08/2011 105.36p 111.58p 104.17p 111.58p 506959
30/08/2011 107.92p 107.92p 103.16p 105.17p 343456
26/08/2011 102.07p 104.81p 100.69p 104.81p 166995
25/08/2011 105.72p 109.66p 99.78p 103.35p 219446
24/08/2011 99.50p 106.27p 99.23p 104.26p 221337
23/08/2011 101.24p 103.25p 97.86p 100.69p 334648
22/08/2011 99.05p 101.52p 97.77p 100.69p 279794
19/08/2011 101.24p 106.55p 98.77p 99.60p 470152
18/08/2011 107.28p 111.49p 95.75p 101.15p 266132
17/08/2011 106.27p 115.33p 104.99p 111.49p 244587
16/08/2011 112.03p 112.03p 107.19p 108.28p 170629
15/08/2011 112.95p 113.22p 107.02p 110.48p 159893
12/08/2011 103.16p 111.85p 101.15p 111.49p 248271
11/08/2011 103.16p 105.63p 97.58p 102.34p 513653
10/08/2011 104.17p 109.29p 100.97p 101.97p 845646
09/08/2011 105.36p 106.91p 96.58p 103.16p 761528
08/08/2011 104.90p 109.75p 102.43p 105.17p 515661
05/08/2011 111.76p 111.76p 106.00p 109.02p 849916
04/08/2011 118.16p 118.80p 109.66p 112.86p 778492
03/08/2011 117.06p 119.35p 115.60p 117.52p 1284159
02/08/2011 119.08p 120.81p 115.14p 117.43p 485852
01/08/2011 119.63p 119.63p 116.88p 118.89p 384819
29/07/2011 118.34p 120.72p 117.06p 117.43p 159675
28/07/2011 118.16p 119.53p 117.06p 118.71p 282076
27/07/2011 119.72p 121.09p 117.06p 117.06p 244691
26/07/2011 119.44p 122.92p 116.06p 118.89p 718302
25/07/2011 117.06p 118.25p 116.97p 117.52p 498754
22/07/2011 117.16p 118.80p 116.06p 117.06p 502987
21/07/2011 118.71p 119.17p 117.52p 117.98p 285866
20/07/2011 119.72p 123.83p 119.17p 120.72p 121063
19/07/2011 119.44p 119.44p 115.14p 117.98p 496570
18/07/2011 116.24p 120.45p 114.32p 117.06p 415257
15/07/2011 118.07p 118.80p 116.33p 116.61p 474701
14/07/2011 117.80p 118.62p 115.97p 117.06p 781180
13/07/2011 115.51p 119.53p 115.51p 117.70p 312002
12/07/2011 112.67p 118.84p 112.67p 117.06p 531340
11/07/2011 115.42p 118.98p 114.87p 117.52p 482707
08/07/2011 123.47p 123.91p 116.97p 116.97p 236044
07/07/2011 117.80p 120.63p 116.06p 118.53p 146884
06/07/2011 118.44p 120.27p 115.33p 118.44p 709818
05/07/2011 117.98p 118.80p 114.05p 117.52p 907756
04/07/2011 114.32p 117.11p 113.41p 114.69p 148027
01/07/2011 113.68p 115.78p 112.95p 114.60p 216825
30/06/2011 113.86p 114.96p 112.58p 113.68p 556560
29/06/2011 111.21p 113.41p 110.66p 112.49p 335073
28/06/2011 112.49p 113.41p 109.75p 111.58p 266389
27/06/2011 109.47p 111.03p 109.29p 109.93p 162662
24/06/2011 109.66p 111.58p 107.00p 109.02p 117229
23/06/2011 105.27p 107.83p 105.27p 106.64p 247811
22/06/2011 108.83p 110.00p 106.00p 107.37p 106447
21/06/2011 106.27p 111.03p 106.27p 109.66p 59463
20/06/2011 104.35p 109.75p 104.35p 108.92p 395935
17/06/2011 109.75p 109.75p 104.72p 108.65p 685913
16/06/2011 110.30p 113.95p 102.98p 107.55p 187839
15/06/2011 114.23p 114.23p 108.01p 108.74p 192624
14/06/2011 110.57p 111.21p 108.38p 110.02p 113321
13/06/2011 110.11p 112.49p 105.36p 110.75p 117705
10/06/2011 102.43p 109.11p 102.43p 107.55p 323893
09/06/2011 105.91p 105.91p 102.16p 104.26p 245864
08/06/2011 107.74p 107.74p 104.90p 104.99p 576942
07/06/2011 107.83p 109.47p 106.64p 107.00p 222201
06/06/2011 112.58p 112.58p 107.37p 108.83p 157990
03/06/2011 112.49p 113.59p 107.10p 108.83p 292880
02/06/2011 109.47p 115.33p 107.10p 112.40p 231856
01/06/2011 120.91p 120.92p 110.57p 112.40p 419022
31/05/2011 116.33p 119.35p 114.96p 119.17p 156457
27/05/2011 117.98p 117.98p 115.37p 117.06p 219883
26/05/2011 116.97p 116.97p 113.41p 114.87p 255345
25/05/2011 113.41p 114.23p 111.78p 113.86p 189384
24/05/2011 112.03p 114.05p 112.03p 114.05p 102754
23/05/2011 112.13p 114.41p 111.58p 111.58p 98229
20/05/2011 117.06p 117.06p 114.87p 115.51p 137914
19/05/2011 109.84p 117.06p 109.84p 117.06p 137201
18/05/2011 116.52p 116.52p 110.66p 113.59p 217862
17/05/2011 119.72p 119.72p 111.03p 111.03p 310433
16/05/2011 115.24p 116.70p 111.30p 115.24p 306667
13/05/2011 110.66p 116.15p 110.66p 115.24p 123849
12/05/2011 117.43p 117.98p 114.14p 115.78p 217788
11/05/2011 121.00p 121.00p 115.14p 116.15p 318126
10/05/2011 118.89p 118.89p 112.95p 116.61p 189487
09/05/2011 121.00p 121.00p 114.60p 115.51p 258805
06/05/2011 120.72p 120.72p 111.85p 115.97p 379362
05/05/2011 122.92p 123.74p 114.87p 115.69p 504175
04/05/2011 117.80p 121.64p 117.80p 118.80p 249736
03/05/2011 122.73p 122.73p 118.98p 120.17p 298052
28/04/2011 114.60p 122.46p 114.60p 120.17p 176373
27/04/2011 117.98p 120.45p 116.61p 120.08p 490762
26/04/2011 120.27p 120.27p 113.31p 118.44p 239097
21/04/2011 119.26p 119.26p 112.03p 115.14p 211226
20/04/2011 105.82p 116.15p 105.82p 115.51p 368970
19/04/2011 110.66p 111.58p 107.92p 111.30p 305270
18/04/2011 110.94p 110.94p 107.74p 108.47p 200518
15/04/2011 112.49p 112.49p 107.37p 108.83p 223403
14/04/2011 113.22p 113.22p 108.56p 109.29p 166549
13/04/2011 111.76p 113.04p 108.43p 110.02p 164234
12/04/2011 108.01p 110.66p 105.82p 109.56p 638062
11/04/2011 109.47p 113.59p 107.64p 107.83p 459407
08/04/2011 115.60p 115.60p 108.74p 111.58p 347718
07/04/2011 118.62p 118.62p 112.58p 112.58p 191383
06/04/2011 109.75p 115.42p 109.47p 115.24p 535999
05/04/2011 116.06p 116.06p 111.58p 113.50p 258224
04/04/2011 115.42p 116.42p 111.67p 116.06p 238476
01/04/2011 115.60p 116.15p 109.75p 114.87p 580426
31/03/2011 115.60p 116.42p 111.21p 114.32p 737435
30/03/2011 117.43p 119.99p 114.50p 116.52p 375389

*Close Price adjusted for both dividends and splits