Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/12/2014 296.10p 297.46p 292.16p 296.10p 521085
28/11/2014 295.89p 299.15p 294.00p 295.05p 426541
27/11/2014 292.00p 298.41p 289.24p 294.42p 702030
26/11/2014 287.70p 294.34p 284.47p 294.11p 708463
25/11/2014 285.39p 287.70p 281.40p 286.44p 509791
24/11/2014 284.13p 285.14p 279.94p 282.45p 463644
21/11/2014 287.39p 288.65p 281.09p 282.45p 683591
20/11/2014 285.07p 286.86p 280.98p 283.92p 186070
19/11/2014 298.09p 298.09p 282.24p 282.66p 203452
18/11/2014 287.70p 287.70p 281.38p 285.50p 200935
17/11/2014 281.82p 287.70p 279.93p 285.70p 430655
14/11/2014 288.02p 288.02p 282.77p 284.34p 188876
13/11/2014 286.86p 290.98p 273.11p 285.50p 800423
12/11/2014 286.86p 289.49p 280.98p 288.44p 626197
11/11/2014 295.89p 297.30p 288.22p 290.33p 187891
10/11/2014 284.86p 288.33p 277.73p 284.03p 595805
07/11/2014 293.68p 295.37p 285.70p 286.75p 257561
06/11/2014 294.84p 294.84p 287.28p 291.16p 272418
05/11/2014 308.28p 308.28p 291.69p 292.85p 341877
04/11/2014 300.30p 304.29p 297.26p 299.15p 104218
03/11/2014 304.82p 309.41p 298.62p 300.20p 160456
31/10/2014 306.92p 306.92p 299.99p 303.34p 509319
30/10/2014 307.02p 307.02p 295.37p 300.30p 341047
29/10/2014 297.88p 305.76p 297.88p 300.30p 306790
28/10/2014 300.93p 303.45p 296.83p 300.20p 135663
27/10/2014 301.66p 303.14p 292.83p 301.04p 205385
24/10/2014 301.66p 303.30p 296.31p 299.25p 210606
23/10/2014 301.35p 303.35p 295.57p 300.93p 343110
22/10/2014 292.32p 302.92p 292.11p 301.77p 411893
21/10/2014 279.93p 292.63p 274.44p 292.63p 394331
20/10/2014 282.45p 286.55p 280.24p 285.18p 539974
17/10/2014 282.66p 284.71p 278.92p 282.45p 406400
16/10/2014 277.83p 284.97p 269.64p 280.03p 474639
15/10/2014 271.43p 281.61p 271.43p 276.15p 1620019
14/10/2014 266.80p 275.25p 265.97p 274.15p 443917
13/10/2014 261.35p 271.95p 261.08p 269.64p 1719255
10/10/2014 269.85p 274.15p 263.23p 267.96p 211114
09/10/2014 284.13p 284.13p 270.27p 272.16p 451515
08/10/2014 281.92p 281.92p 273.52p 274.79p 330556
07/10/2014 287.17p 288.54p 281.61p 284.03p 296120
06/10/2014 290.53p 290.85p 284.69p 287.07p 176970
03/10/2014 288.54p 290.43p 282.45p 288.75p 1292850
02/10/2014 290.85p 290.85p 281.09p 281.92p 198653
01/10/2014 294.00p 294.00p 286.55p 287.49p 322590
30/09/2014 295.26p 295.57p 289.28p 294.74p 621832
29/09/2014 294.63p 294.63p 288.07p 292.85p 171924
26/09/2014 290.22p 294.95p 288.22p 289.49p 221018
25/09/2014 303.24p 303.24p 292.00p 294.21p 121207
24/09/2014 306.39p 308.59p 294.00p 299.46p 319048
23/09/2014 297.78p 298.57p 293.05p 297.04p 408997
22/09/2014 303.76p 304.49p 297.78p 299.15p 199635
19/09/2014 305.03p 308.91p 301.87p 304.61p 502408
18/09/2014 295.37p 303.69p 291.74p 302.61p 357853
17/09/2014 287.70p 298.20p 286.65p 295.78p 310869
16/09/2014 289.49p 291.80p 284.45p 286.55p 360283
15/09/2014 292.11p 293.90p 289.26p 290.85p 180330
12/09/2014 289.28p 295.47p 289.28p 295.16p 254779
11/09/2014 292.00p 296.41p 286.65p 288.96p 277944
10/09/2014 293.68p 294.32p 278.15p 291.80p 245757
09/09/2014 288.75p 294.11p 286.02p 293.79p 367377
08/09/2014 294.63p 297.79p 285.91p 288.96p 496748
05/09/2014 299.25p 302.66p 296.94p 297.99p 256988
04/09/2014 300.09p 300.09p 292.90p 299.04p 556054
03/09/2014 303.24p 304.50p 296.41p 300.30p 569136
02/09/2014 295.47p 302.40p 285.28p 292.21p 1153269
01/09/2014 301.04p 301.04p 291.48p 295.05p 678211
29/08/2014 294.00p 295.03p 284.45p 287.80p 355036
28/08/2014 294.21p 294.53p 288.81p 294.53p 273076
27/08/2014 290.74p 301.04p 290.74p 294.00p 490201
26/08/2014 288.22p 294.93p 278.25p 292.11p 544041
22/08/2014 286.65p 287.39p 282.24p 287.28p 325110
21/08/2014 277.73p 285.39p 277.73p 284.86p 357055
20/08/2014 278.88p 280.56p 277.20p 279.19p 696130
19/08/2014 275.21p 281.61p 269.01p 281.61p 436826
18/08/2014 272.16p 275.73p 266.60p 273.00p 415211
15/08/2014 264.28p 272.32p 262.48p 266.70p 300386
14/08/2014 261.24p 264.70p 253.37p 264.28p 203697
13/08/2014 252.84p 263.03p 246.96p 259.45p 462163
12/08/2014 253.05p 255.04p 250.75p 253.26p 120090
11/08/2014 245.81p 252.84p 244.24p 252.52p 854230
08/08/2014 236.98p 247.27p 236.98p 244.86p 479142
07/08/2014 241.50p 246.22p 239.17p 242.55p 205207
06/08/2014 243.08p 244.86p 235.20p 240.14p 371409
05/08/2014 252.94p 252.94p 242.13p 244.86p 475769
04/08/2014 256.62p 258.04p 249.43p 251.48p 285050
01/08/2014 257.25p 259.47p 249.06p 256.41p 506110
31/07/2014 258.82p 259.87p 252.00p 256.73p 384947
30/07/2014 254.42p 262.39p 254.42p 259.87p 279602
29/07/2014 258.93p 264.18p 258.17p 259.35p 146842
28/07/2014 265.75p 266.07p 256.09p 257.88p 283935
25/07/2014 263.97p 267.65p 263.13p 264.60p 206973
24/07/2014 259.56p 267.02p 258.93p 266.70p 604818
23/07/2014 261.45p 263.26p 258.43p 261.24p 243005
22/07/2014 257.67p 263.31p 255.15p 261.45p 266648
21/07/2014 262.29p 264.16p 254.94p 256.62p 235543
18/07/2014 255.36p 264.28p 252.63p 262.92p 342965
17/07/2014 260.19p 260.61p 255.36p 258.93p 348493
16/07/2014 255.15p 262.61p 252.66p 260.61p 546061
15/07/2014 262.39p 264.33p 253.89p 254.42p 635510
14/07/2014 266.80p 267.02p 262.19p 264.08p 308604
11/07/2014 263.86p 266.24p 259.87p 264.70p 382396
10/07/2014 265.75p 269.53p 258.09p 262.29p 424396
09/07/2014 268.69p 271.01p 265.75p 266.70p 250637
08/07/2014 278.25p 278.59p 268.80p 269.64p 352668
07/07/2014 282.34p 284.81p 277.83p 277.83p 495615
04/07/2014 290.22p 290.22p 282.56p 283.92p 556361
03/07/2014 281.50p 285.28p 280.75p 285.28p 521066
02/07/2014 285.18p 290.20p 280.24p 282.77p 2180679
01/07/2014 285.60p 286.65p 278.25p 284.03p 1403675
30/06/2014 296.41p 296.96p 285.07p 285.81p 811392
27/06/2014 285.18p 305.66p 280.98p 296.41p 1140281
26/06/2014 265.23p 282.45p 261.87p 280.98p 1634925
25/06/2014 267.54p 267.96p 260.50p 263.76p 1200644
24/06/2014 267.02p 269.17p 264.39p 264.91p 378288
23/06/2014 258.93p 270.83p 258.93p 267.75p 492617
20/06/2014 261.45p 270.90p 257.35p 267.75p 4685576
19/06/2014 261.24p 265.97p 257.67p 260.61p 622394
18/06/2014 270.06p 270.16p 259.67p 262.29p 333224
17/06/2014 262.81p 273.54p 262.81p 267.75p 1663591
16/06/2014 271.11p 272.68p 262.50p 263.97p 385159
13/06/2014 275.73p 280.35p 268.38p 270.06p 899621
12/06/2014 278.04p 281.40p 275.31p 280.35p 307294
11/06/2014 278.99p 279.22p 274.15p 276.89p 116240
10/06/2014 279.09p 282.39p 276.36p 279.93p 143693
09/06/2014 285.07p 287.84p 280.14p 281.40p 311607
06/06/2014 271.21p 284.13p 271.21p 281.92p 1395099
05/06/2014 279.72p 281.34p 270.69p 272.06p 427512
04/06/2014 281.09p 281.92p 278.36p 280.14p 241525
03/06/2014 285.60p 285.60p 279.06p 279.30p 234046
02/06/2014 286.23p 289.07p 281.61p 284.97p 578028
30/05/2014 280.03p 288.16p 280.03p 281.72p 876477
29/05/2014 290.64p 292.81p 277.73p 280.14p 394310
28/05/2014 294.11p 294.39p 291.69p 292.11p 228516
27/05/2014 280.03p 295.05p 280.03p 292.00p 304748
23/05/2014 294.63p 295.05p 290.33p 291.80p 182047
22/05/2014 286.97p 294.00p 286.97p 294.00p 682534
21/05/2014 283.19p 290.33p 283.19p 288.54p 337209
20/05/2014 280.35p 288.44p 280.35p 284.24p 412647
19/05/2014 276.15p 285.28p 276.15p 280.35p 394330
16/05/2014 278.99p 282.95p 275.73p 277.20p 473248
15/05/2014 292.53p 292.74p 276.57p 280.35p 377782
14/05/2014 298.20p 301.12p 289.26p 290.33p 314696
13/05/2014 298.83p 301.35p 296.52p 299.25p 444436
12/05/2014 301.35p 311.43p 298.29p 299.04p 764550
09/05/2014 308.80p 308.80p 301.35p 301.35p 758357
08/05/2014 313.74p 313.74p 303.34p 306.60p 329538
07/05/2014 317.10p 317.10p 308.59p 308.59p 256541
06/05/2014 320.36p 325.73p 313.85p 316.58p 270319
02/05/2014 312.58p 325.29p 312.58p 320.25p 430223
01/05/2014 300.20p 309.33p 300.20p 305.97p 253362
30/04/2014 304.50p 310.91p 299.25p 300.93p 473872
29/04/2014 297.15p 303.76p 292.43p 299.25p 534790
28/04/2014 289.28p 294.26p 288.38p 292.43p 1201764
25/04/2014 293.79p 294.11p 287.28p 292.00p 385893
24/04/2014 307.65p 307.65p 289.70p 292.74p 520980
23/04/2014 319.83p 319.83p 301.35p 301.35p 305831
22/04/2014 314.05p 316.47p 303.76p 311.01p 274294
17/04/2014 297.26p 312.16p 297.26p 310.59p 1188955
16/04/2014 297.36p 305.55p 294.42p 299.67p 272982
15/04/2014 300.41p 313.00p 296.21p 297.88p 391863
14/04/2014 312.90p 313.11p 298.20p 305.97p 1101237
11/04/2014 314.37p 315.00p 305.76p 312.06p 418850
10/04/2014 316.89p 325.81p 314.37p 318.68p 424364
09/04/2014 321.83p 322.94p 312.69p 320.36p 189445
08/04/2014 315.32p 321.41p 305.13p 312.69p 547354
07/04/2014 334.42p 337.11p 314.79p 316.05p 593238
04/04/2014 339.57p 340.93p 331.59p 332.22p 457573
03/04/2014 328.23p 339.70p 328.23p 336.52p 271992
02/04/2014 343.98p 343.98p 334.53p 338.10p 240642
01/04/2014 339.67p 343.77p 339.25p 343.45p 173971
31/03/2014 338.52p 343.35p 333.59p 341.88p 332950
28/03/2014 330.86p 340.83p 330.86p 333.59p 305593
27/03/2014 334.00p 337.37p 330.20p 336.00p 1345509
26/03/2014 328.65p 335.06p 326.24p 331.91p 293094
25/03/2014 327.39p 329.67p 324.56p 326.24p 315004
24/03/2014 341.25p 341.25p 324.98p 324.98p 208454
21/03/2014 345.55p 345.55p 335.12p 337.05p 578191
20/03/2014 344.82p 349.33p 340.20p 341.25p 743768
19/03/2014 338.10p 349.23p 337.53p 345.87p 1145494
18/03/2014 336.95p 341.15p 335.22p 338.84p 238938
17/03/2014 334.95p 341.98p 333.17p 339.99p 925101
14/03/2014 325.50p 333.90p 319.96p 333.17p 388179
13/03/2014 334.32p 334.32p 325.71p 327.60p 203294
12/03/2014 344.40p 344.40p 328.65p 332.12p 5188245
11/03/2014 331.91p 336.00p 325.69p 331.07p 1377052
10/03/2014 351.54p 351.54p 331.63p 334.95p 251314
07/03/2014 359.10p 359.10p 344.51p 344.71p 2529144
06/03/2014 355.53p 355.95p 347.55p 350.38p 133932
05/03/2014 345.76p 360.15p 342.51p 351.33p 300571
04/03/2014 342.62p 362.88p 336.95p 361.30p 410321
03/03/2014 353.54p 358.89p 335.25p 336.95p 473021
28/02/2014 344.19p 360.04p 336.63p 358.89p 366720
27/02/2014 341.25p 349.93p 330.86p 340.10p 378456
26/02/2014 350.49p 350.49p 338.42p 338.52p 230007
25/02/2014 358.57p 358.57p 345.98p 347.13p 319130
24/02/2014 369.28p 369.28p 355.32p 356.37p 209563
21/02/2014 365.72p 370.23p 358.72p 360.36p 267390
20/02/2014 352.38p 363.51p 348.26p 361.72p 220554
19/02/2014 349.96p 359.42p 345.24p 356.47p 284228
18/02/2014 334.84p 353.22p 334.84p 352.80p 362006

*Close Price adjusted for both dividends and splits