Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/02/2014 334.84p 353.22p 334.84p 352.80p 362006
17/02/2014 345.87p 347.45p 342.01p 347.23p 298131
14/02/2014 341.67p 346.39p 336.84p 345.34p 246027
13/02/2014 336.52p 345.66p 329.41p 343.88p 217960
12/02/2014 336.00p 343.88p 334.96p 340.62p 2250790
11/02/2014 328.65p 340.93p 328.65p 336.00p 274509
10/02/2014 329.70p 343.98p 329.70p 336.74p 435569
07/02/2014 341.98p 343.88p 330.33p 343.88p 167029
06/02/2014 336.84p 342.72p 330.86p 342.72p 321449
05/02/2014 329.70p 336.32p 329.59p 332.54p 146710
04/02/2014 332.22p 341.04p 328.96p 335.47p 174511
03/02/2014 346.50p 346.50p 333.32p 337.68p 164699
31/01/2014 333.38p 343.88p 333.38p 341.25p 298746
30/01/2014 340.51p 340.51p 329.39p 336.10p 262782
29/01/2014 345.03p 346.18p 332.74p 332.74p 1020431
28/01/2014 336.32p 346.50p 333.59p 341.15p 226451
27/01/2014 334.74p 337.89p 331.27p 336.00p 451229
24/01/2014 336.52p 346.08p 329.39p 336.42p 934845
23/01/2014 339.46p 343.56p 336.93p 341.25p 584062
22/01/2014 341.98p 346.17p 338.84p 341.25p 138071
21/01/2014 341.25p 346.81p 340.07p 343.04p 142985
20/01/2014 343.77p 350.07p 339.57p 342.72p 192803
17/01/2014 342.30p 349.65p 336.32p 344.40p 299176
16/01/2014 354.38p 356.41p 338.42p 349.13p 184333
15/01/2014 351.64p 356.58p 348.97p 353.85p 183121
14/01/2014 351.22p 355.32p 339.98p 351.22p 261719
13/01/2014 348.92p 354.39p 343.17p 354.06p 158007
10/01/2014 343.35p 348.71p 343.35p 347.03p 289489
09/01/2014 342.83p 349.13p 341.80p 343.45p 167322
08/01/2014 342.09p 347.45p 337.18p 345.03p 1099842
07/01/2014 342.93p 345.68p 338.42p 340.20p 168347
06/01/2014 342.83p 347.66p 334.00p 341.35p 640012
03/01/2014 338.21p 347.83p 333.79p 342.30p 636263
02/01/2014 328.44p 334.74p 320.67p 334.63p 174063
31/12/2013 320.04p 328.65p 320.04p 327.60p 189361
30/12/2013 319.20p 332.43p 318.78p 321.09p 208304
27/12/2013 321.62p 325.08p 315.97p 325.08p 174287
24/12/2013 316.68p 326.14p 314.20p 323.40p 111030
23/12/2013 308.49p 317.00p 308.49p 315.32p 131171
20/12/2013 312.58p 319.10p 309.75p 309.86p 454158
19/12/2013 318.15p 324.13p 313.32p 315.53p 773185
18/12/2013 309.33p 316.00p 307.86p 312.80p 197574
17/12/2013 303.03p 315.74p 299.61p 309.54p 513872
16/12/2013 296.41p 301.56p 289.65p 301.56p 594063
13/12/2013 287.17p 295.47p 287.17p 295.05p 101136
12/12/2013 292.63p 299.08p 286.53p 288.54p 177437
11/12/2013 299.25p 300.66p 289.70p 292.85p 269836
10/12/2013 301.98p 302.92p 296.41p 299.25p 129703
09/12/2013 295.89p 302.40p 291.75p 300.09p 129423
06/12/2013 291.38p 299.25p 289.90p 294.84p 202638
05/12/2013 287.39p 291.48p 280.98p 289.90p 315039
04/12/2013 284.65p 287.45p 280.56p 286.97p 232964
03/12/2013 291.48p 298.39p 282.87p 284.76p 314946
02/12/2013 294.11p 295.47p 288.75p 292.85p 379210
29/11/2013 286.65p 299.25p 285.30p 295.47p 361602
28/11/2013 304.50p 309.30p 287.17p 287.17p 1048395
27/11/2013 293.68p 304.50p 281.42p 302.82p 192147
26/11/2013 289.80p 296.73p 288.33p 294.00p 163260
25/11/2013 292.53p 294.55p 286.55p 287.39p 274873
22/11/2013 284.86p 288.75p 281.68p 286.86p 118714
21/11/2013 280.03p 283.29p 278.99p 283.29p 123850
20/11/2013 293.37p 293.37p 280.03p 281.50p 191000
19/11/2013 272.90p 282.03p 272.52p 282.03p 101261
18/11/2013 277.73p 282.56p 272.37p 273.32p 170694
15/11/2013 287.80p 292.32p 276.68p 277.20p 168650
14/11/2013 279.62p 291.72p 279.19p 287.28p 201413
13/11/2013 285.60p 290.80p 277.92p 279.19p 246941
12/11/2013 286.33p 286.55p 282.24p 285.28p 110741
11/11/2013 278.25p 289.17p 275.28p 285.60p 390820
08/11/2013 278.36p 291.80p 267.75p 289.17p 344336
07/11/2013 277.51p 281.14p 276.36p 279.62p 237476
06/11/2013 278.46p 284.34p 276.97p 278.25p 931072
05/11/2013 287.70p 288.45p 274.12p 278.15p 269349
04/11/2013 282.24p 287.49p 279.40p 285.07p 411833
01/11/2013 277.94p 281.50p 276.15p 279.40p 325310
31/10/2013 277.51p 280.14p 269.85p 278.25p 408105
30/10/2013 278.04p 280.87p 274.05p 274.99p 1343975
29/10/2013 274.47p 277.41p 267.96p 277.09p 773611
28/10/2013 267.12p 271.89p 265.55p 267.54p 185280
25/10/2013 265.13p 268.17p 262.50p 266.80p 108915
24/10/2013 269.96p 272.46p 263.55p 265.55p 210281
23/10/2013 265.97p 270.90p 265.13p 269.96p 126593
22/10/2013 266.07p 268.93p 262.50p 265.13p 282719
21/10/2013 269.53p 273.84p 263.44p 268.38p 352734
18/10/2013 266.07p 268.33p 262.50p 264.28p 284447
17/10/2013 267.33p 268.81p 264.18p 264.39p 226630
16/10/2013 263.03p 268.20p 260.78p 266.70p 297815
15/10/2013 263.44p 265.65p 261.97p 264.60p 177474
14/10/2013 256.09p 265.13p 256.09p 263.55p 189205
11/10/2013 256.83p 261.24p 252.35p 260.40p 265877
10/10/2013 250.74p 256.20p 249.79p 252.94p 269887
09/10/2013 242.23p 248.22p 240.76p 247.59p 192528
08/10/2013 245.91p 248.32p 236.70p 240.76p 421086
07/10/2013 242.76p 248.96p 241.13p 246.54p 124393
04/10/2013 248.85p 250.74p 245.28p 246.64p 976790
03/10/2013 250.85p 250.85p 247.80p 248.85p 199919
02/10/2013 245.07p 251.48p 245.07p 251.48p 245654
01/10/2013 244.65p 246.64p 237.72p 246.22p 127500
30/09/2013 233.84p 250.21p 228.90p 244.65p 258734
27/09/2013 241.50p 248.63p 236.86p 238.35p 216595
26/09/2013 255.99p 255.99p 241.61p 241.71p 184931
25/09/2013 252.32p 256.20p 245.70p 247.69p 160637
24/09/2013 248.32p 251.06p 244.55p 248.43p 235854
23/09/2013 259.35p 259.35p 245.81p 248.11p 248069
20/09/2013 251.37p 253.88p 244.65p 249.79p 531050
19/09/2013 257.98p 257.98p 246.12p 249.90p 686843
18/09/2013 254.10p 256.59p 240.45p 248.32p 701205
17/09/2013 242.97p 247.83p 239.02p 242.34p 2417045
16/09/2013 246.12p 253.15p 239.72p 246.75p 290171
13/09/2013 249.06p 250.65p 243.18p 243.18p 107986
12/09/2013 245.91p 251.37p 241.50p 246.33p 124727
11/09/2013 251.89p 252.84p 247.38p 249.48p 187082
10/09/2013 248.74p 251.79p 247.12p 247.69p 177430
09/09/2013 241.81p 248.43p 241.81p 247.80p 179713
06/09/2013 246.85p 248.43p 242.44p 248.01p 176077
05/09/2013 244.33p 247.80p 244.10p 246.75p 208275
04/09/2013 239.40p 244.65p 236.98p 243.18p 139132
03/09/2013 247.38p 247.38p 240.14p 240.87p 172267
02/09/2013 234.57p 243.91p 233.89p 243.60p 224117
30/08/2013 235.41p 239.72p 231.00p 236.25p 342276
29/08/2013 232.79p 237.51p 231.52p 235.62p 229331
28/08/2013 231.10p 235.00p 230.05p 233.10p 266092
27/08/2013 241.50p 244.13p 234.05p 234.05p 170545
23/08/2013 234.36p 245.70p 234.36p 241.50p 208337
22/08/2013 234.99p 245.81p 234.99p 237.83p 210236
21/08/2013 236.67p 242.76p 233.83p 236.56p 129969
20/08/2013 237.09p 244.64p 236.78p 236.78p 124382
19/08/2013 249.59p 253.26p 239.09p 242.86p 177118
16/08/2013 238.35p 248.64p 238.35p 248.22p 459326
15/08/2013 250.74p 251.41p 231.00p 241.08p 532461
14/08/2013 256.73p 263.13p 247.48p 251.26p 181354
13/08/2013 255.89p 258.72p 255.02p 257.67p 101920
12/08/2013 259.98p 260.40p 254.20p 256.52p 276089
09/08/2013 263.03p 268.09p 256.41p 257.67p 254549
08/08/2013 264.08p 272.79p 263.03p 263.65p 254848
07/08/2013 267.75p 271.74p 263.55p 263.55p 221543
06/08/2013 262.50p 270.06p 262.50p 267.86p 345991
05/08/2013 253.99p 263.44p 253.37p 263.44p 321825
02/08/2013 253.37p 254.31p 249.06p 253.37p 481842
01/08/2013 257.25p 257.25p 250.35p 253.26p 207911
31/07/2013 257.25p 257.25p 252.84p 257.25p 195772
30/07/2013 257.25p 257.25p 252.86p 257.04p 515361
29/07/2013 256.41p 257.77p 254.62p 256.94p 952970
26/07/2013 261.03p 261.03p 253.37p 254.62p 153441
25/07/2013 262.19p 264.39p 257.88p 259.45p 144047
24/07/2013 267.54p 267.75p 260.30p 260.30p 185318
23/07/2013 260.40p 267.75p 260.40p 263.34p 170294
22/07/2013 260.61p 267.44p 255.26p 258.40p 212041
19/07/2013 260.50p 264.60p 260.36p 262.19p 163998
18/07/2013 261.03p 266.49p 259.87p 261.35p 133451
17/07/2013 264.08p 266.31p 248.96p 263.76p 252808
16/07/2013 265.55p 266.07p 260.52p 265.97p 360239
15/07/2013 252.94p 264.60p 251.89p 264.60p 259825
12/07/2013 250.74p 255.99p 246.12p 252.74p 416722
11/07/2013 259.35p 261.81p 241.38p 249.38p 530039
10/07/2013 269.53p 269.53p 252.81p 257.14p 427106
09/07/2013 264.39p 267.86p 261.45p 261.97p 381309
08/07/2013 259.77p 265.97p 257.88p 261.24p 404426
05/07/2013 250.95p 263.46p 246.02p 257.88p 743029
04/07/2013 244.65p 252.70p 230.37p 249.79p 951120
03/07/2013 231.52p 234.15p 229.01p 233.10p 111034
02/07/2013 234.36p 236.67p 231.10p 234.15p 226516
01/07/2013 232.05p 233.84p 227.64p 233.00p 218384
28/06/2013 227.85p 230.54p 226.38p 228.90p 354989
27/06/2013 229.32p 229.54p 225.64p 226.38p 118629
26/06/2013 224.59p 229.66p 223.65p 228.17p 190333
25/06/2013 224.59p 225.36p 222.39p 223.65p 2257403
24/06/2013 220.92p 226.95p 220.18p 222.39p 275143
21/06/2013 227.85p 232.68p 222.29p 225.44p 348577
20/06/2013 230.16p 236.25p 226.69p 230.16p 194696
19/06/2013 231.42p 237.30p 230.89p 234.78p 295787
18/06/2013 236.15p 238.93p 234.13p 236.56p 133039
17/06/2013 237.93p 241.81p 236.20p 237.09p 97130
14/06/2013 227.64p 238.25p 227.64p 237.61p 644148
13/06/2013 226.69p 231.00p 225.01p 229.01p 411875
12/06/2013 222.91p 233.20p 220.08p 229.74p 552203
11/06/2013 229.53p 231.00p 225.75p 226.69p 70436
10/06/2013 229.32p 231.00p 229.11p 231.00p 2523553
07/06/2013 228.69p 232.15p 228.69p 229.84p 312935
06/06/2013 231.95p 233.43p 229.63p 231.00p 195239
05/06/2013 240.66p 240.66p 230.79p 231.00p 270087
04/06/2013 235.72p 236.78p 233.00p 235.20p 140219
03/06/2013 238.77p 239.40p 228.48p 233.00p 113828
31/05/2013 237.51p 239.72p 234.47p 235.30p 550354
30/05/2013 235.51p 241.08p 235.47p 238.45p 177163
29/05/2013 243.81p 243.81p 236.15p 236.25p 396380
28/05/2013 236.88p 245.60p 236.88p 243.28p 1248167
24/05/2013 240.45p 243.50p 236.46p 237.20p 306454
23/05/2013 244.02p 247.44p 233.10p 240.24p 682953
22/05/2013 244.23p 250.95p 238.24p 250.01p 217076
21/05/2013 243.50p 245.99p 240.87p 245.60p 101122
20/05/2013 243.60p 245.76p 241.61p 243.50p 188501
17/05/2013 236.56p 244.02p 230.11p 244.02p 183943
16/05/2013 240.97p 240.97p 226.59p 237.61p 425113
15/05/2013 227.64p 232.47p 227.43p 229.84p 1765547
14/05/2013 222.71p 229.83p 222.60p 225.64p 691270
13/05/2013 223.76p 225.53p 221.86p 222.60p 111135
10/05/2013 221.44p 229.95p 220.00p 222.60p 257202
09/05/2013 225.75p 226.69p 216.74p 226.69p 225906
08/05/2013 219.97p 225.75p 219.95p 225.75p 157470

*Close Price adjusted for both dividends and splits