Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/05/2013 222.39p 225.22p 220.29p 220.50p 176830
03/05/2013 222.91p 225.11p 221.97p 222.60p 179954
02/05/2013 226.59p 226.59p 219.98p 224.07p 276024
01/05/2013 226.91p 227.08p 221.24p 223.65p 170930
30/04/2013 226.49p 227.96p 221.97p 224.59p 429074
29/04/2013 220.18p 225.96p 217.25p 223.65p 490615
26/04/2013 219.66p 221.13p 214.27p 217.25p 174344
25/04/2013 217.25p 227.08p 217.25p 220.50p 578130
24/04/2013 217.88p 226.49p 212.58p 225.12p 483672
23/04/2013 212.20p 218.61p 209.65p 218.61p 192033
22/04/2013 206.64p 214.30p 205.80p 212.73p 152302
19/04/2013 209.37p 209.60p 206.01p 207.69p 182194
18/04/2013 208.74p 212.23p 208.31p 208.95p 145592
17/04/2013 210.73p 215.14p 207.94p 209.37p 156868
16/04/2013 216.30p 216.52p 207.53p 209.79p 305143
15/04/2013 212.94p 217.63p 211.89p 214.51p 408318
12/04/2013 209.26p 216.95p 209.26p 216.30p 300414
11/04/2013 197.51p 217.31p 197.13p 210.32p 4335314
10/04/2013 200.87p 202.75p 195.72p 199.50p 267579
09/04/2013 195.51p 201.18p 193.83p 197.40p 168109
08/04/2013 195.51p 199.40p 189.74p 193.83p 304468
05/04/2013 195.72p 202.18p 184.80p 190.05p 391324
04/04/2013 199.71p 207.44p 195.09p 197.82p 218145
03/04/2013 201.50p 213.80p 201.19p 204.85p 613415
02/04/2013 196.77p 209.45p 196.77p 202.02p 620490
28/03/2013 196.77p 198.24p 191.73p 197.19p 253757
27/03/2013 198.77p 199.51p 189.00p 195.19p 1176213
26/03/2013 201.08p 202.44p 196.56p 197.51p 478509
25/03/2013 197.19p 201.39p 195.83p 196.14p 219050
22/03/2013 201.71p 203.33p 197.40p 198.77p 140921
21/03/2013 196.14p 203.38p 194.25p 201.50p 288045
20/03/2013 194.15p 203.07p 186.77p 200.97p 501128
19/03/2013 191.31p 193.30p 189.27p 193.20p 638253
18/03/2013 188.69p 192.99p 186.86p 191.10p 202566
15/03/2013 188.06p 193.15p 185.96p 190.15p 544443
14/03/2013 186.16p 187.74p 182.76p 186.90p 231209
13/03/2013 186.90p 186.90p 178.52p 183.75p 352780
12/03/2013 180.60p 181.10p 178.50p 179.55p 346977
11/03/2013 180.18p 182.71p 176.92p 181.65p 268421
08/03/2013 180.81p 183.12p 179.87p 181.65p 101331
07/03/2013 183.75p 184.80p 180.50p 180.50p 154677
06/03/2013 180.81p 186.23p 180.60p 184.80p 287917
05/03/2013 184.80p 185.12p 177.45p 182.70p 674207
04/03/2013 191.94p 192.89p 181.23p 183.23p 793236
01/03/2013 198.24p 198.24p 190.05p 191.94p 159331
28/02/2013 194.98p 198.02p 192.15p 195.83p 135614
27/02/2013 197.71p 199.29p 192.25p 194.25p 218848
26/02/2013 202.65p 205.59p 188.69p 198.35p 277176
25/02/2013 204.96p 209.47p 200.34p 205.59p 266292
22/02/2013 200.02p 206.64p 196.47p 201.18p 179804
21/02/2013 199.50p 201.92p 194.89p 200.13p 73410
20/02/2013 196.35p 203.59p 195.30p 199.50p 133960
19/02/2013 204.75p 204.76p 197.61p 199.92p 131847
18/02/2013 202.02p 203.43p 194.64p 201.71p 102021
15/02/2013 193.73p 202.13p 193.73p 200.02p 109142
14/02/2013 189.31p 196.88p 189.31p 194.46p 113819
13/02/2013 194.25p 198.35p 193.10p 194.46p 143815
12/02/2013 192.04p 194.25p 191.73p 193.83p 74319
11/02/2013 190.05p 194.15p 190.05p 191.94p 71096
08/02/2013 190.05p 194.25p 190.05p 193.20p 72350
07/02/2013 187.63p 195.79p 187.63p 191.31p 223575
06/02/2013 201.50p 201.50p 193.06p 195.83p 169192
05/02/2013 197.51p 203.07p 194.25p 195.72p 187250
04/02/2013 201.60p 204.12p 189.31p 198.35p 170903
01/02/2013 197.29p 204.11p 195.31p 200.34p 66777
31/01/2013 195.40p 203.07p 187.63p 195.40p 118538
30/01/2013 205.59p 205.59p 196.15p 201.39p 101190
29/01/2013 204.75p 206.09p 200.13p 202.54p 167908
28/01/2013 204.75p 212.73p 192.90p 203.91p 168645
25/01/2013 198.66p 201.50p 195.92p 201.50p 139168
24/01/2013 187.21p 202.86p 187.21p 198.98p 286581
23/01/2013 195.83p 200.76p 189.87p 193.20p 343925
22/01/2013 203.17p 205.07p 200.37p 201.92p 171700
21/01/2013 205.70p 209.89p 199.50p 204.75p 315963
18/01/2013 193.73p 210.00p 189.00p 204.85p 459419
17/01/2013 189.00p 193.65p 187.75p 191.00p 315557
16/01/2013 191.00p 193.54p 187.79p 189.00p 260821
15/01/2013 188.37p 193.73p 181.27p 190.26p 280250
14/01/2013 181.12p 188.79p 180.70p 183.43p 258321
11/01/2013 181.75p 183.75p 179.06p 179.45p 124099
10/01/2013 175.45p 183.75p 175.35p 177.98p 154530
09/01/2013 178.08p 180.44p 178.08p 178.50p 98770
08/01/2013 183.33p 183.33p 176.62p 180.39p 209548
07/01/2013 179.13p 181.44p 173.25p 177.98p 295937
04/01/2013 171.99p 181.04p 171.93p 176.40p 309281
03/01/2013 175.35p 175.35p 168.08p 173.15p 266843
02/01/2013 178.92p 183.58p 174.30p 174.30p 224918
31/12/2012 170.42p 176.80p 170.42p 174.20p 49659
28/12/2012 170.10p 173.04p 168.84p 171.15p 79406
27/12/2012 166.95p 173.46p 166.53p 171.15p 40988
24/12/2012 172.20p 172.93p 166.95p 166.95p 43135
21/12/2012 175.66p 176.75p 169.26p 169.26p 410705
20/12/2012 170.10p 173.25p 168.26p 169.78p 158482
19/12/2012 169.99p 171.15p 167.05p 169.57p 93206
18/12/2012 170.73p 174.95p 165.90p 168.63p 243695
17/12/2012 168.10p 171.04p 165.90p 170.52p 135390
14/12/2012 170.73p 170.73p 165.80p 167.79p 56098
13/12/2012 168.53p 168.53p 165.69p 168.00p 54090
12/12/2012 170.10p 170.10p 165.80p 166.95p 140601
11/12/2012 168.00p 171.69p 162.83p 168.00p 148288
10/12/2012 168.00p 171.15p 164.01p 166.32p 135461
07/12/2012 171.15p 172.12p 160.12p 170.10p 259004
06/12/2012 158.24p 171.15p 158.24p 169.05p 80736
05/12/2012 159.71p 173.15p 159.71p 169.26p 1433575
04/12/2012 168.10p 173.04p 165.06p 169.68p 232342
03/12/2012 164.33p 170.10p 156.72p 169.99p 58472
30/11/2012 169.89p 172.83p 161.70p 166.64p 213639
29/11/2012 170.10p 172.62p 165.48p 168.53p 614866
28/11/2012 169.26p 172.93p 164.85p 165.38p 188316
27/11/2012 170.10p 174.93p 162.42p 165.48p 1570328
26/11/2012 165.48p 172.31p 160.23p 161.91p 93378
23/11/2012 171.36p 171.36p 160.64p 163.49p 134576
22/11/2012 164.43p 176.19p 162.08p 166.00p 107648
21/11/2012 158.76p 168.10p 158.76p 167.27p 56479
20/11/2012 164.33p 169.30p 163.70p 164.74p 75112
19/11/2012 155.40p 164.85p 151.41p 164.33p 83470
16/11/2012 163.06p 173.25p 156.79p 161.80p 108038
15/11/2012 160.65p 162.33p 158.24p 161.70p 228578
14/11/2012 157.50p 163.89p 157.50p 162.65p 73370
13/11/2012 160.65p 166.43p 159.07p 163.06p 121233
12/11/2012 165.48p 167.11p 161.70p 164.43p 110442
09/11/2012 162.75p 169.46p 162.75p 166.53p 120716
08/11/2012 163.27p 169.99p 162.75p 169.68p 183164
07/11/2012 169.68p 182.46p 162.75p 165.06p 219777
06/11/2012 170.10p 177.98p 166.95p 171.15p 322861
05/11/2012 165.90p 173.38p 165.90p 169.68p 124276
02/11/2012 166.00p 174.13p 165.90p 166.53p 203371
01/11/2012 164.53p 168.63p 164.53p 166.64p 221860
31/10/2012 166.64p 168.17p 163.80p 165.69p 292899
30/10/2012 166.11p 166.11p 162.75p 163.27p 160265
29/10/2012 162.96p 166.02p 160.76p 165.06p 139834
26/10/2012 161.38p 165.80p 160.44p 162.22p 155970
25/10/2012 159.07p 164.85p 159.07p 162.75p 156664
24/10/2012 161.49p 166.85p 159.07p 160.55p 492689
23/10/2012 158.55p 164.05p 158.55p 162.12p 395017
22/10/2012 158.55p 167.44p 158.55p 162.96p 184446
19/10/2012 155.50p 167.31p 154.57p 164.22p 3957304
18/10/2012 160.65p 172.10p 160.65p 170.62p 183810
17/10/2012 166.00p 169.68p 163.83p 167.68p 129537
16/10/2012 166.43p 166.95p 164.85p 166.85p 352603
15/10/2012 162.75p 168.00p 162.75p 163.80p 238165
12/10/2012 167.05p 167.47p 166.00p 166.00p 59714
11/10/2012 168.00p 168.00p 165.27p 166.85p 157150
10/10/2012 163.91p 168.00p 163.91p 166.85p 58186
09/10/2012 168.00p 168.10p 166.43p 166.43p 97331
08/10/2012 166.53p 168.00p 165.90p 167.27p 124705
05/10/2012 170.10p 172.20p 166.76p 168.00p 193597
04/10/2012 167.89p 167.89p 164.85p 166.85p 149923
03/10/2012 166.74p 169.05p 166.17p 166.43p 296975
02/10/2012 166.95p 169.68p 163.44p 168.00p 339515
01/10/2012 166.95p 170.56p 162.75p 165.16p 491796
28/09/2012 166.64p 170.10p 162.75p 163.27p 619498
27/09/2012 162.65p 162.75p 157.50p 162.65p 280283
26/09/2012 162.65p 163.17p 160.76p 160.76p 134721
25/09/2012 162.75p 162.75p 158.97p 162.12p 111014
24/09/2012 160.12p 162.75p 157.99p 162.12p 237102
21/09/2012 162.75p 162.75p 159.60p 161.07p 487404
20/09/2012 161.49p 165.69p 159.59p 161.70p 200565
19/09/2012 159.60p 166.63p 155.69p 162.75p 650015
18/09/2012 159.60p 160.65p 156.45p 159.28p 140732
17/09/2012 159.60p 159.61p 155.74p 159.60p 276542
14/09/2012 157.71p 159.60p 156.06p 158.86p 304697
13/09/2012 154.56p 159.60p 154.56p 157.92p 264608
12/09/2012 157.50p 157.50p 147.21p 157.50p 252932
11/09/2012 153.72p 157.50p 152.25p 157.18p 112169
10/09/2012 151.09p 157.82p 148.07p 157.50p 405178
07/09/2012 159.18p 159.18p 155.40p 157.61p 495716
06/09/2012 159.28p 159.28p 156.25p 158.44p 358053
05/09/2012 159.60p 159.60p 157.92p 158.13p 279367
04/09/2012 157.50p 159.28p 154.80p 159.07p 176485
03/09/2012 162.75p 164.36p 158.03p 158.66p 1332680
31/08/2012 159.91p 163.80p 159.91p 162.86p 2831635
30/08/2012 145.32p 160.44p 145.23p 158.55p 440510
29/08/2012 144.69p 153.62p 144.53p 152.78p 101331
28/08/2012 151.83p 152.88p 144.83p 152.15p 171545
24/08/2012 145.42p 152.56p 145.42p 149.73p 126480
23/08/2012 143.01p 150.15p 142.92p 147.00p 116180
22/08/2012 141.65p 152.56p 129.51p 150.36p 303904
21/08/2012 148.79p 149.73p 146.16p 148.89p 198287
20/08/2012 145.74p 151.41p 145.74p 149.41p 230438
17/08/2012 138.71p 152.78p 138.71p 148.15p 433752
16/08/2012 144.17p 148.47p 138.39p 142.07p 137500
15/08/2012 141.65p 147.84p 141.65p 145.21p 75690
14/08/2012 142.69p 143.53p 135.20p 143.01p 157130
13/08/2012 141.75p 141.75p 140.18p 141.02p 98263
10/08/2012 142.38p 143.64p 142.08p 142.48p 55767
09/08/2012 143.74p 146.44p 131.66p 141.54p 106115
08/08/2012 140.18p 141.96p 139.13p 141.65p 69720
07/08/2012 141.75p 141.75p 136.50p 139.13p 85485
06/08/2012 138.29p 142.90p 138.18p 141.33p 250963
03/08/2012 135.56p 138.71p 134.40p 137.34p 179480
02/08/2012 133.35p 135.45p 130.73p 134.19p 219069
01/08/2012 131.77p 132.72p 130.62p 132.30p 80626
31/07/2012 133.14p 134.30p 127.47p 131.25p 233691
30/07/2012 137.24p 142.16p 128.89p 133.03p 5927383
27/07/2012 137.02p 139.44p 134.50p 136.29p 1129126
26/07/2012 134.40p 135.35p 133.14p 134.61p 172110
25/07/2012 133.35p 136.60p 129.58p 133.98p 193190
24/07/2012 134.19p 136.94p 132.30p 132.30p 224439
23/07/2012 137.65p 137.65p 134.09p 134.40p 190812

*Close Price adjusted for both dividends and splits