Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/06/2010 109.11p 109.93p 105.27p 107.46p 1359941
15/06/2010 108.28p 112.49p 107.37p 109.20p 479232
14/06/2010 109.75p 111.12p 108.38p 109.75p 397325
11/06/2010 111.94p 114.78p 110.39p 110.66p 596231
10/06/2010 106.46p 111.12p 104.63p 110.75p 473793
09/06/2010 110.57p 110.75p 107.00p 108.47p 486921
08/06/2010 115.14p 116.74p 104.63p 108.19p 1292101
07/06/2010 122.46p 122.55p 114.23p 114.23p 574974
04/06/2010 124.75p 125.52p 119.90p 121.36p 4046979
03/06/2010 120.72p 124.38p 120.72p 123.65p 3268276
02/06/2010 114.69p 120.81p 113.95p 120.63p 1346007
01/06/2010 117.06p 117.06p 114.32p 116.15p 1252706
28/05/2010 112.13p 117.69p 112.13p 117.06p 1061040
27/05/2010 111.30p 114.23p 110.14p 114.23p 432672
26/05/2010 108.74p 110.66p 108.28p 109.02p 1009493
25/05/2010 106.82p 109.47p 105.96p 107.92p 994521
24/05/2010 111.12p 114.23p 109.75p 111.49p 559867
21/05/2010 107.83p 109.75p 105.36p 109.56p 800226
20/05/2010 112.58p 112.77p 104.72p 107.83p 892365
19/05/2010 113.68p 115.33p 110.30p 111.30p 644434
18/05/2010 119.35p 119.99p 114.44p 116.15p 1159302
17/05/2010 118.89p 121.09p 115.69p 116.52p 609212
14/05/2010 125.94p 125.94p 118.53p 119.90p 494578
13/05/2010 126.30p 128.53p 122.46p 124.38p 802647
12/05/2010 126.39p 130.42p 124.38p 127.22p 1090046
11/05/2010 128.04p 128.95p 120.57p 126.03p 636295
10/05/2010 120.08p 133.34p 120.08p 131.15p 1167605
07/05/2010 129.69p 129.69p 116.52p 118.89p 1627478
06/05/2010 133.62p 135.90p 129.87p 132.89p 536633
05/05/2010 132.89p 136.82p 131.70p 133.71p 635837
04/05/2010 139.01p 139.01p 129.23p 132.61p 753159
30/04/2010 137.46p 139.01p 134.62p 136.36p 810490
29/04/2010 137.37p 139.38p 135.02p 136.91p 911012
28/04/2010 137.55p 138.83p 132.98p 135.81p 519620
27/04/2010 137.46p 142.40p 135.36p 138.92p 810415
26/04/2010 141.76p 143.86p 136.18p 138.47p 965407
23/04/2010 137.18p 142.67p 136.92p 138.19p 600513
22/04/2010 134.26p 137.42p 133.34p 136.82p 902682
21/04/2010 128.95p 132.34p 128.95p 129.96p 198944
20/04/2010 129.32p 131.97p 129.32p 130.33p 1316200
19/04/2010 129.87p 129.87p 128.13p 128.13p 221799
16/04/2010 130.69p 130.69p 128.77p 129.23p 226464
15/04/2010 130.33p 131.42p 126.48p 130.69p 697417
14/04/2010 130.33p 130.33p 127.76p 129.78p 169573
13/04/2010 129.87p 131.24p 129.41p 129.69p 261431
12/04/2010 129.23p 131.97p 129.05p 130.51p 190101
09/04/2010 131.61p 132.52p 129.14p 130.14p 180245
08/04/2010 131.61p 132.43p 128.68p 129.87p 329114
07/04/2010 130.42p 133.98p 130.42p 132.43p 653307
06/04/2010 131.15p 132.34p 129.41p 131.70p 835971
01/04/2010 130.05p 130.14p 128.13p 130.14p 350757
31/03/2010 129.59p 129.87p 128.31p 129.59p 622016
30/03/2010 128.40p 129.87p 127.86p 128.13p 357093
29/03/2010 130.78p 130.78p 125.84p 127.22p 559119
26/03/2010 129.05p 130.69p 127.95p 129.87p 1038571
25/03/2010 127.86p 129.87p 127.31p 127.76p 632930
24/03/2010 126.21p 128.04p 125.30p 126.67p 3358094
23/03/2010 125.39p 128.04p 124.02p 124.84p 617255
22/03/2010 129.32p 129.32p 124.84p 126.67p 662153
19/03/2010 126.76p 129.96p 125.84p 129.32p 1161443
18/03/2010 128.68p 129.05p 126.39p 126.58p 384715
17/03/2010 129.87p 130.33p 127.31p 127.31p 428414
16/03/2010 129.59p 129.87p 127.38p 128.68p 477219
15/03/2010 130.78p 130.78p 127.40p 128.31p 535236
12/03/2010 129.87p 132.15p 129.41p 131.33p 740591
11/03/2010 128.04p 129.87p 127.67p 128.31p 465354
10/03/2010 129.59p 130.78p 127.22p 128.59p 313295
09/03/2010 133.07p 133.34p 127.58p 128.86p 1649426
08/03/2010 128.22p 132.98p 128.22p 132.43p 649793
05/03/2010 127.22p 129.50p 127.22p 129.23p 457976
04/03/2010 127.22p 130.23p 126.30p 128.04p 683173
03/03/2010 129.32p 129.78p 124.11p 126.85p 940749
02/03/2010 122.37p 129.50p 122.37p 128.95p 1032842
01/03/2010 122.37p 123.28p 118.25p 123.01p 6109630
26/02/2010 119.99p 126.39p 119.99p 122.55p 2182480
25/02/2010 126.39p 130.87p 121.82p 122.55p 3363534
24/02/2010 129.14p 133.44p 124.84p 126.39p 2367754
23/02/2010 125.57p 130.42p 125.20p 126.30p 340459
22/02/2010 128.04p 130.67p 126.85p 129.41p 467689
19/02/2010 126.30p 128.31p 125.84p 127.03p 339923
18/02/2010 129.41p 131.06p 126.85p 127.49p 444093
17/02/2010 130.69p 134.35p 129.50p 129.78p 679904
16/02/2010 127.31p 128.95p 125.11p 128.95p 423621
15/02/2010 124.75p 126.30p 123.56p 125.02p 204796
12/02/2010 125.48p 127.03p 123.28p 125.57p 684097
11/02/2010 121.09p 126.85p 120.63p 125.48p 1100101
10/02/2010 122.19p 123.28p 118.89p 119.44p 553447
09/02/2010 122.64p 122.66p 118.34p 122.09p 767499
08/02/2010 123.47p 124.84p 117.34p 121.45p 1443826
05/02/2010 127.67p 127.67p 122.55p 123.74p 2140991
04/02/2010 129.23p 130.91p 126.21p 127.95p 1011407
03/02/2010 124.75p 131.51p 122.42p 129.78p 2104892
02/02/2010 120.36p 126.48p 119.72p 125.48p 676963
01/02/2010 122.19p 122.83p 118.34p 119.81p 571372
29/01/2010 118.89p 123.37p 117.80p 119.81p 1256455
28/01/2010 118.25p 119.35p 117.70p 118.44p 495396
27/01/2010 116.79p 118.16p 114.78p 117.06p 606266
26/01/2010 118.44p 119.26p 117.61p 118.44p 457651
25/01/2010 119.90p 119.90p 118.25p 118.62p 680815
22/01/2010 120.27p 121.75p 116.79p 117.89p 511213
21/01/2010 124.20p 124.20p 121.36p 121.36p 441233
20/01/2010 121.82p 124.47p 121.45p 123.01p 1278562
19/01/2010 122.37p 123.82p 119.99p 122.64p 658480
18/01/2010 124.38p 126.21p 121.49p 124.11p 928015
15/01/2010 128.31p 128.68p 123.37p 124.66p 1734766
14/01/2010 129.50p 131.79p 125.94p 127.67p 258672
13/01/2010 130.51p 130.51p 125.75p 127.58p 407001
12/01/2010 135.54p 135.54p 125.66p 129.41p 421741
11/01/2010 133.25p 133.25p 126.21p 129.78p 562202
08/01/2010 130.78p 135.47p 127.76p 131.97p 836649
07/01/2010 127.03p 133.62p 124.93p 131.24p 976620
06/01/2010 126.39p 126.94p 123.27p 126.21p 464937
05/01/2010 123.56p 126.76p 123.11p 125.48p 921157
04/01/2010 118.62p 124.38p 118.62p 124.20p 342970
31/12/2009 121.09p 121.64p 118.98p 121.64p 113909
30/12/2009 120.54p 120.54p 117.34p 119.44p 107501
29/12/2009 120.63p 121.55p 119.17p 119.17p 398037
24/12/2009 119.44p 122.37p 117.80p 120.63p 54793
23/12/2009 119.81p 125.11p 118.98p 121.55p 274754
22/12/2009 121.00p 122.22p 119.81p 120.27p 121212
21/12/2009 116.52p 121.82p 115.69p 120.45p 350011
18/12/2009 122.37p 122.83p 117.25p 117.80p 764374
17/12/2009 120.27p 124.38p 119.90p 121.09p 754536
16/12/2009 116.15p 121.36p 116.15p 119.81p 1245134
15/12/2009 113.31p 114.60p 111.67p 112.03p 912054
14/12/2009 113.31p 114.41p 111.30p 112.58p 266308
11/12/2009 114.32p 115.78p 111.44p 111.58p 1099419
10/12/2009 113.86p 116.07p 110.66p 112.67p 926963
09/12/2009 119.26p 119.26p 113.50p 114.60p 580245
08/12/2009 122.83p 123.37p 115.97p 118.80p 974349
07/12/2009 122.46p 124.47p 118.89p 122.92p 883210
04/12/2009 125.11p 127.12p 119.63p 123.37p 733557
03/12/2009 129.14p 130.33p 125.84p 126.58p 1040144
02/12/2009 126.67p 128.13p 124.47p 126.30p 752838
01/12/2009 123.56p 127.95p 121.45p 127.03p 3569370
30/11/2009 126.12p 130.42p 122.00p 123.47p 1514417
27/11/2009 115.97p 126.25p 112.77p 125.30p 1360594
26/11/2009 117.43p 121.96p 112.54p 116.06p 902440
25/11/2009 126.85p 128.95p 114.14p 117.16p 1639635
24/11/2009 132.06p 132.06p 124.47p 125.02p 756248
23/11/2009 131.70p 133.80p 129.69p 131.24p 618401
20/11/2009 136.27p 136.27p 125.20p 131.70p 963042
19/11/2009 135.54p 138.47p 130.78p 132.15p 616427
18/11/2009 140.29p 143.22p 134.81p 134.81p 1028611
17/11/2009 145.96p 147.21p 139.47p 139.84p 794498
16/11/2009 144.41p 146.15p 140.20p 145.60p 882514
13/11/2009 141.48p 143.59p 138.10p 142.40p 857554
12/11/2009 135.17p 142.40p 134.93p 140.84p 1472103
11/11/2009 129.50p 138.28p 129.50p 134.62p 883852
10/11/2009 133.98p 134.81p 129.32p 130.14p 1036423
09/11/2009 134.72p 137.18p 132.61p 133.07p 989944
06/11/2009 132.34p 136.64p 131.42p 132.61p 1050772
05/11/2009 136.91p 136.91p 131.70p 133.62p 1328138
04/11/2009 130.14p 138.92p 130.14p 136.73p 3607439
03/11/2009 128.22p 129.69p 124.38p 127.49p 2541568
02/11/2009 128.95p 132.61p 126.12p 128.77p 1513146
30/10/2009 125.57p 131.61p 123.65p 128.95p 2928781
29/10/2009 122.00p 131.88p 119.90p 123.74p 3171812
28/10/2009 128.40p 128.50p 120.08p 121.27p 2736992
27/10/2009 134.35p 134.35p 128.50p 128.59p 1786442
26/10/2009 135.54p 135.81p 131.70p 132.61p 833650
23/10/2009 143.13p 143.86p 133.98p 134.44p 2376856
22/10/2009 143.22p 144.50p 138.56p 143.04p 1581595
21/10/2009 139.01p 144.50p 136.27p 144.50p 2647768
20/10/2009 141.85p 144.78p 134.44p 135.17p 1834919
19/10/2009 143.00p 145.73p 142.24p 144.40p 442977
16/10/2009 147.89p 149.28p 143.42p 143.49p 676856
15/10/2009 149.63p 149.63p 142.38p 147.54p 932007
14/10/2009 151.31p 153.47p 146.14p 148.65p 1857545
13/10/2009 150.47p 151.17p 147.19p 148.79p 1276913
12/10/2009 148.03p 150.68p 148.03p 149.70p 416670
09/10/2009 150.82p 152.84p 145.10p 147.19p 1207440
08/10/2009 142.87p 152.00p 142.87p 150.96p 889567
07/10/2009 147.05p 148.52p 142.45p 143.00p 1535869
06/10/2009 145.66p 149.42p 143.00p 147.96p 1414759
05/10/2009 147.19p 147.96p 143.28p 143.70p 842023
02/10/2009 146.49p 148.72p 145.31p 147.54p 1681023
01/10/2009 150.82p 153.47p 148.59p 148.59p 369952
30/09/2009 152.21p 152.70p 148.65p 149.98p 1510106
29/09/2009 151.38p 153.33p 149.42p 149.98p 218983
28/09/2009 149.70p 154.44p 147.89p 151.38p 834533
25/09/2009 152.98p 153.54p 145.66p 147.68p 998572
24/09/2009 156.82p 156.82p 148.72p 151.24p 1075664
23/09/2009 163.72p 170.21p 157.44p 158.42p 1832492
22/09/2009 163.65p 164.98p 160.37p 162.89p 795200
21/09/2009 170.77p 171.26p 159.96p 163.93p 542354

*Close Price adjusted for both dividends and splits