Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2017 575.40p 587.47p 573.30p 584.85p 1763491
18/04/2017 579.08p 582.75p 568.05p 572.77p 4533974
13/04/2017 566.48p 574.36p 565.43p 570.15p 1728079
12/04/2017 571.73p 571.73p 556.50p 565.95p 2107064
11/04/2017 557.55p 571.20p 557.55p 560.70p 1528181
10/04/2017 557.03p 563.32p 553.88p 558.60p 1464610
07/04/2017 552.82p 560.70p 552.82p 554.40p 1653006
06/04/2017 549.68p 558.60p 540.75p 557.55p 2190093
05/04/2017 544.43p 544.95p 534.45p 539.18p 1546521
04/04/2017 536.55p 542.33p 534.45p 540.75p 1469694
03/04/2017 534.97p 536.02p 530.77p 532.35p 3669988
31/03/2017 537.60p 542.85p 534.97p 535.50p 1355031
30/03/2017 542.33p 544.95p 536.55p 541.28p 1299961
29/03/2017 543.90p 548.10p 532.35p 538.65p 1789593
28/03/2017 528.67p 543.90p 526.05p 541.80p 4179859
27/03/2017 516.28p 528.67p 513.55p 525.00p 1014175
24/03/2017 530.25p 531.83p 518.49p 520.91p 1216353
23/03/2017 527.10p 529.73p 515.34p 529.73p 3778207
22/03/2017 524.48p 529.73p 514.92p 525.52p 1440184
21/03/2017 524.16p 525.00p 515.65p 517.97p 1290850
20/03/2017 522.59p 523.48p 515.23p 521.64p 944706
17/03/2017 515.86p 525.52p 512.40p 524.27p 1213012
16/03/2017 523.21p 523.32p 515.97p 518.80p 883206
15/03/2017 519.75p 523.43p 514.29p 519.75p 928911
14/03/2017 528.15p 530.04p 519.75p 521.33p 997123
13/03/2017 520.48p 530.77p 520.48p 528.67p 1284036
10/03/2017 528.67p 528.82p 521.54p 523.43p 953612
09/03/2017 523.74p 528.15p 520.27p 526.57p 1312808
08/03/2017 524.16p 529.73p 519.75p 523.74p 1977261
07/03/2017 525.00p 525.00p 517.76p 519.33p 941653
06/03/2017 519.01p 524.69p 515.65p 521.01p 1205286
03/03/2017 519.75p 519.75p 514.18p 518.17p 870501
02/03/2017 523.95p 524.06p 515.34p 519.96p 869352
01/03/2017 510.30p 524.37p 510.09p 523.85p 2160474
28/02/2017 519.75p 519.75p 509.78p 512.93p 1099423
27/02/2017 509.25p 522.69p 507.65p 518.17p 1672705
24/02/2017 517.44p 519.01p 504.31p 508.51p 1399162
23/02/2017 511.56p 513.77p 504.84p 505.37p 791395
22/02/2017 508.41p 519.64p 508.41p 509.15p 1354068
21/02/2017 508.72p 511.56p 506.84p 506.84p 1179110
20/02/2017 511.77p 514.50p 505.10p 507.78p 1075608
17/02/2017 516.07p 518.38p 508.41p 514.50p 981690
16/02/2017 512.09p 521.43p 512.09p 515.76p 1155103
15/02/2017 506.31p 524.90p 503.10p 511.98p 1550204
14/02/2017 504.21p 510.09p 500.64p 506.41p 1606564
13/02/2017 506.20p 509.38p 500.75p 505.15p 1586038
10/02/2017 499.28p 508.72p 493.50p 503.47p 2767243
09/02/2017 495.71p 498.75p 492.24p 497.38p 1200116
08/02/2017 486.46p 498.75p 484.21p 494.02p 2813993
07/02/2017 475.33p 484.62p 467.57p 475.13p 1170011
06/02/2017 480.59p 482.37p 469.88p 473.34p 529852
03/02/2017 472.92p 480.90p 471.97p 479.85p 552350
02/02/2017 472.92p 475.02p 459.06p 471.34p 771095
01/02/2017 467.25p 473.19p 464.00p 472.92p 921340
31/01/2017 461.79p 468.09p 458.09p 466.73p 848314
30/01/2017 459.58p 469.77p 454.12p 460.53p 455365
27/01/2017 456.96p 462.94p 453.08p 462.84p 393408
26/01/2017 461.26p 467.25p 454.02p 455.49p 747166
25/01/2017 466.41p 466.41p 456.54p 458.85p 419071
24/01/2017 467.67p 467.67p 454.44p 458.43p 700725
23/01/2017 468.83p 472.10p 460.63p 461.90p 556960
20/01/2017 465.67p 478.14p 464.09p 468.30p 821127
19/01/2017 469.77p 475.33p 465.99p 469.35p 657705
18/01/2017 486.89p 486.89p 464.10p 468.83p 1008802
17/01/2017 462.00p 478.59p 460.95p 475.76p 1005181
16/01/2017 476.70p 476.70p 462.42p 467.14p 561236
13/01/2017 464.20p 477.75p 464.20p 475.33p 536734
12/01/2017 474.07p 474.48p 464.41p 471.13p 658615
11/01/2017 482.47p 483.70p 469.35p 470.71p 653646
10/01/2017 472.71p 475.15p 464.10p 474.39p 500313
09/01/2017 471.76p 472.50p 463.26p 470.19p 973609
06/01/2017 471.76p 471.76p 459.27p 463.26p 504635
05/01/2017 457.07p 467.98p 457.07p 466.41p 859473
04/01/2017 451.50p 456.65p 447.75p 456.22p 659401
03/01/2017 452.87p 453.71p 441.70p 446.36p 843965
30/12/2016 444.68p 452.02p 444.68p 450.45p 149189
29/12/2016 456.75p 456.75p 444.05p 448.56p 211756
28/12/2016 446.25p 450.45p 438.37p 446.46p 451944
23/12/2016 454.23p 454.23p 444.99p 447.20p 100617
22/12/2016 446.67p 453.39p 441.73p 452.44p 402622
21/12/2016 445.31p 445.52p 441.52p 443.52p 239471
20/12/2016 447.83p 451.71p 442.05p 442.68p 438635
19/12/2016 443.52p 447.30p 438.71p 444.36p 566750
16/12/2016 446.67p 446.67p 438.79p 441.95p 715203
15/12/2016 442.58p 446.88p 434.91p 445.31p 871721
14/12/2016 439.74p 441.00p 435.54p 438.69p 393336
13/12/2016 441.00p 441.63p 427.87p 438.06p 735010
12/12/2016 444.78p 448.56p 433.44p 434.39p 394799
09/12/2016 449.19p 450.74p 440.37p 448.14p 677455
08/12/2016 444.57p 448.77p 439.74p 445.20p 730670
07/12/2016 445.41p 445.41p 434.20p 441.31p 925301
06/12/2016 443.94p 445.09p 434.18p 440.79p 1030510
05/12/2016 433.65p 438.06p 430.08p 435.23p 669341
02/12/2016 430.50p 440.26p 428.61p 435.23p 611662
01/12/2016 425.57p 438.06p 423.78p 436.70p 407980
30/11/2016 431.76p 436.07p 424.73p 429.03p 472484
29/11/2016 425.36p 438.58p 423.73p 434.80p 1057468
28/11/2016 429.24p 433.55p 428.49p 429.87p 462548
25/11/2016 432.70p 436.17p 427.76p 434.91p 493888
24/11/2016 439.42p 445.44p 430.71p 437.95p 252358
23/11/2016 439.21p 455.81p 436.80p 438.48p 588653
22/11/2016 446.36p 452.02p 440.89p 448.14p 369149
21/11/2016 453.60p 458.61p 439.74p 441.63p 841839
18/11/2016 444.78p 454.34p 444.15p 448.98p 572196
17/11/2016 435.75p 446.15p 434.70p 444.99p 511546
16/11/2016 440.26p 445.62p 431.55p 435.33p 691986
15/11/2016 441.31p 445.52p 433.55p 441.95p 807624
14/11/2016 439.11p 444.77p 432.25p 437.54p 694066
11/11/2016 436.17p 444.15p 430.60p 435.86p 745068
10/11/2016 429.87p 446.25p 426.30p 433.13p 1784487
09/11/2016 396.90p 430.29p 394.48p 429.66p 1466148
08/11/2016 405.30p 411.39p 400.69p 406.45p 390550
07/11/2016 409.50p 412.55p 402.57p 407.50p 1155562
04/11/2016 417.58p 420.10p 394.48p 401.94p 561131
03/11/2016 409.29p 431.55p 398.90p 418.63p 1198369
02/11/2016 400.37p 409.92p 400.37p 405.93p 549685
01/11/2016 399.52p 408.97p 397.95p 407.71p 339727
31/10/2016 403.20p 409.82p 393.02p 398.37p 661937
28/10/2016 389.02p 409.39p 384.82p 404.98p 530148
27/10/2016 396.27p 400.05p 389.13p 391.02p 822195
26/10/2016 394.17p 401.21p 392.28p 399.00p 502080
25/10/2016 406.14p 409.60p 396.06p 397.53p 739630
24/10/2016 412.55p 416.74p 407.29p 407.92p 546464
21/10/2016 411.08p 416.22p 405.82p 412.34p 682044
20/10/2016 420.31p 422.84p 409.29p 411.81p 699893
19/10/2016 414.33p 421.79p 411.81p 419.26p 828691
18/10/2016 398.48p 411.18p 398.48p 410.02p 717314
17/10/2016 403.31p 404.36p 394.80p 397.95p 893664
14/10/2016 400.78p 408.14p 400.78p 405.82p 793714
13/10/2016 399.00p 414.33p 395.01p 406.03p 979733
12/10/2016 407.40p 412.97p 401.63p 402.47p 318358
11/10/2016 400.68p 412.44p 395.08p 407.40p 544964
10/10/2016 415.07p 416.21p 397.61p 400.47p 562810
07/10/2016 428.72p 432.52p 404.98p 411.08p 849570
06/10/2016 432.92p 432.92p 420.31p 427.66p 615938
05/10/2016 429.97p 432.07p 424.41p 427.14p 585942
04/10/2016 426.82p 439.95p 424.83p 431.97p 1049450
03/10/2016 420.00p 430.60p 417.06p 425.25p 775009
30/09/2016 403.73p 421.57p 401.10p 420.00p 650261
29/09/2016 425.14p 425.36p 407.50p 410.02p 568911
28/09/2016 415.49p 425.36p 413.70p 423.26p 477188
27/09/2016 418.32p 418.32p 407.40p 413.39p 506418
26/09/2016 427.87p 427.98p 407.29p 412.23p 600884
23/09/2016 422.41p 432.60p 420.53p 428.72p 711124
22/09/2016 432.81p 432.81p 416.32p 419.47p 739906
21/09/2016 426.72p 439.32p 426.72p 429.97p 933316
20/09/2016 422.41p 428.08p 415.59p 426.51p 733187
19/09/2016 423.99p 427.35p 416.74p 422.63p 494637
16/09/2016 423.67p 425.36p 416.32p 425.36p 1294309
15/09/2016 419.37p 427.35p 412.83p 419.26p 1073090
14/09/2016 422.20p 422.84p 408.34p 409.50p 840940
13/09/2016 428.19p 433.42p 420.63p 422.20p 490576
12/09/2016 436.80p 436.80p 420.10p 428.29p 536025
09/09/2016 437.01p 443.31p 422.31p 428.61p 713291
08/09/2016 427.35p 438.90p 425.99p 435.23p 875700
07/09/2016 436.07p 443.21p 423.67p 426.72p 967883
06/09/2016 420.00p 445.20p 420.00p 439.42p 2548106
05/09/2016 405.82p 408.00p 398.16p 403.52p 940917
02/09/2016 403.94p 406.35p 386.19p 402.99p 759014
01/09/2016 392.39p 410.66p 390.07p 401.52p 928510
31/08/2016 387.98p 395.01p 386.40p 390.07p 571283
30/08/2016 397.32p 402.26p 380.73p 387.56p 627895
26/08/2016 393.75p 395.22p 389.87p 393.75p 357913
25/08/2016 400.16p 400.16p 387.03p 392.81p 602329
24/08/2016 389.13p 404.82p 383.83p 397.32p 556530
23/08/2016 375.58p 390.42p 373.89p 389.34p 1560123
22/08/2016 363.20p 379.05p 360.05p 374.85p 657391
19/08/2016 367.50p 367.50p 357.00p 361.72p 290137
18/08/2016 361.51p 371.07p 361.51p 362.57p 996928
17/08/2016 358.37p 362.35p 351.96p 361.20p 392278
16/08/2016 351.75p 364.04p 351.75p 355.63p 500817
15/08/2016 361.83p 363.65p 352.06p 352.06p 535266
12/08/2016 359.10p 367.50p 351.21p 362.88p 339824
11/08/2016 357.94p 360.89p 346.50p 360.89p 635983
10/08/2016 354.38p 359.70p 347.38p 358.05p 691527
09/08/2016 355.32p 363.09p 340.72p 355.11p 755970
08/08/2016 356.37p 369.60p 351.82p 354.90p 1244176
05/08/2016 351.12p 358.26p 344.38p 353.85p 662870
04/08/2016 340.30p 353.54p 338.00p 345.87p 547420
03/08/2016 345.55p 348.01p 334.21p 339.05p 512178
02/08/2016 339.46p 349.59p 330.75p 347.86p 857790
01/08/2016 355.74p 357.00p 339.36p 344.61p 894757
29/07/2016 355.43p 361.20p 348.50p 355.01p 858847
28/07/2016 359.52p 365.30p 351.12p 357.10p 924390
27/07/2016 332.43p 358.79p 332.43p 358.68p 2314379
26/07/2016 341.25p 341.25p 326.97p 334.11p 865787
25/07/2016 337.89p 348.50p 336.74p 338.84p 447733
22/07/2016 346.92p 348.60p 330.75p 339.05p 896141
21/07/2016 355.11p 355.43p 344.71p 347.86p 443646
20/07/2016 345.24p 356.58p 336.74p 350.07p 810958
19/07/2016 345.98p 347.23p 336.10p 343.88p 691774
18/07/2016 338.42p 348.66p 333.17p 345.87p 1525550
15/07/2016 339.88p 352.80p 329.39p 340.20p 1145349
14/07/2016 352.49p 359.44p 338.42p 343.35p 2053079
13/07/2016 351.75p 354.90p 334.89p 350.80p 1617173
12/07/2016 345.45p 361.93p 344.67p 351.64p 1609108
11/07/2016 331.80p 349.61p 324.56p 342.93p 1444586
08/07/2016 304.50p 331.38p 302.14p 323.92p 1277027
07/07/2016 283.39p 308.39p 281.97p 305.34p 1551355
06/07/2016 305.97p 305.97p 283.50p 289.38p 1899557

*Close Price adjusted for both dividends and splits