Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/07/2012 136.50p 139.44p 136.50p 138.18p 161002
18/07/2012 138.71p 139.91p 137.13p 137.34p 91159
17/07/2012 135.45p 137.76p 133.46p 137.24p 3488093
16/07/2012 135.97p 137.86p 134.30p 135.87p 107101
13/07/2012 132.93p 137.13p 132.16p 136.60p 116259
12/07/2012 133.25p 134.61p 129.04p 133.67p 189288
11/07/2012 132.72p 136.43p 131.56p 132.93p 170906
10/07/2012 135.24p 138.84p 131.15p 133.88p 409361
09/07/2012 135.76p 138.29p 134.30p 135.56p 298778
06/07/2012 134.92p 138.39p 132.62p 136.71p 2247018
05/07/2012 135.97p 138.60p 133.35p 135.87p 215444
04/07/2012 134.82p 136.19p 128.39p 134.82p 391760
03/07/2012 131.56p 136.77p 131.46p 134.92p 534148
02/07/2012 126.42p 132.93p 126.42p 132.19p 319509
29/06/2012 122.01p 126.94p 121.27p 126.94p 630533
28/06/2012 121.27p 121.70p 118.12p 119.49p 83299
27/06/2012 120.65p 125.92p 119.49p 120.43p 156959
26/06/2012 118.86p 121.48p 118.86p 120.75p 239144
25/06/2012 123.59p 123.90p 119.28p 119.28p 162363
22/06/2012 121.17p 125.48p 121.17p 124.21p 265850
21/06/2012 121.38p 125.37p 120.43p 123.16p 410772
20/06/2012 119.91p 122.85p 116.76p 122.32p 2761008
19/06/2012 120.43p 121.48p 118.54p 120.75p 761901
18/06/2012 123.06p 123.27p 118.23p 119.28p 763504
15/06/2012 117.91p 123.34p 117.91p 123.27p 3088922
14/06/2012 111.51p 118.65p 110.35p 118.12p 548179
13/06/2012 114.77p 116.97p 111.61p 112.66p 386500
12/06/2012 118.44p 118.44p 113.50p 114.97p 360694
11/06/2012 119.81p 123.48p 118.97p 119.38p 231849
08/06/2012 117.81p 118.33p 114.87p 117.08p 216953
07/06/2012 117.29p 120.33p 117.29p 119.28p 291930
06/06/2012 115.71p 118.12p 113.40p 117.60p 906393
01/06/2012 114.35p 115.09p 109.20p 114.97p 492520
31/05/2012 112.24p 115.82p 110.88p 114.97p 467601
30/05/2012 115.71p 115.92p 112.45p 112.77p 271601
29/05/2012 115.08p 117.60p 114.97p 115.50p 278390
28/05/2012 116.03p 118.76p 114.24p 114.87p 167829
25/05/2012 117.50p 118.54p 112.66p 114.14p 385064
24/05/2012 120.75p 123.90p 117.76p 117.81p 708327
23/05/2012 118.97p 121.06p 117.39p 120.43p 409368
22/05/2012 121.91p 124.11p 118.23p 119.70p 998498
21/05/2012 120.75p 122.54p 120.02p 121.38p 410411
18/05/2012 122.12p 124.11p 120.75p 120.85p 396691
17/05/2012 122.64p 127.68p 122.64p 123.79p 284044
16/05/2012 123.37p 124.02p 120.65p 123.27p 4404168
15/05/2012 126.74p 128.20p 123.37p 125.16p 474676
14/05/2012 128.41p 128.52p 125.90p 126.94p 342638
11/05/2012 126.31p 130.83p 126.31p 130.20p 165690
10/05/2012 125.58p 129.61p 125.58p 127.26p 325738
09/05/2012 124.64p 125.79p 122.85p 125.58p 490376
08/05/2012 125.58p 127.68p 122.12p 124.21p 611411
04/05/2012 128.52p 130.20p 124.11p 125.48p 491784
03/05/2012 130.94p 131.24p 128.20p 129.68p 442784
02/05/2012 128.73p 132.19p 128.73p 130.73p 1591463
01/05/2012 127.89p 131.15p 127.89p 129.68p 118768
30/04/2012 131.25p 131.72p 128.20p 129.15p 300848
27/04/2012 129.25p 131.79p 129.25p 131.25p 439307
26/04/2012 131.67p 132.51p 130.09p 130.73p 723610
25/04/2012 131.67p 133.03p 130.20p 132.30p 924747
24/04/2012 128.10p 134.40p 127.47p 132.30p 2608447
23/04/2012 110.66p 114.32p 106.18p 107.00p 419906
20/04/2012 111.30p 112.39p 109.84p 112.03p 245637
19/04/2012 115.24p 116.79p 109.84p 111.85p 498441
18/04/2012 115.51p 115.69p 112.22p 115.42p 288449
17/04/2012 115.42p 116.52p 113.22p 115.88p 300096
16/04/2012 115.14p 116.70p 112.49p 116.15p 552489
13/04/2012 116.52p 117.75p 114.69p 115.78p 647327
12/04/2012 114.23p 117.08p 114.14p 117.06p 475331
11/04/2012 111.39p 114.78p 111.12p 114.60p 634538
10/04/2012 112.49p 113.59p 109.93p 112.31p 486831
05/04/2012 113.86p 116.15p 112.22p 113.86p 571691
04/04/2012 114.32p 115.78p 112.49p 114.78p 1125366
03/04/2012 117.89p 118.89p 110.75p 115.24p 1117977
02/04/2012 119.17p 119.35p 114.41p 117.98p 564410
30/03/2012 117.80p 118.80p 116.88p 118.07p 432692
29/03/2012 120.63p 120.63p 114.14p 117.70p 1255670
28/03/2012 118.53p 119.26p 115.56p 117.98p 752030
27/03/2012 119.72p 123.28p 112.22p 118.53p 676357
26/03/2012 115.88p 122.46p 114.69p 118.89p 499492
23/03/2012 122.09p 122.09p 116.61p 117.98p 559674
22/03/2012 119.44p 120.27p 115.33p 118.89p 328295
21/03/2012 116.15p 122.64p 116.15p 120.36p 328515
20/03/2012 118.89p 120.91p 114.41p 119.17p 430654
19/03/2012 123.74p 124.38p 115.67p 121.64p 374014
16/03/2012 119.72p 125.11p 118.25p 123.74p 4484977
15/03/2012 122.19p 122.19p 111.94p 119.99p 905360
14/03/2012 125.39p 127.49p 121.18p 122.09p 695732
13/03/2012 119.53p 127.12p 119.53p 123.19p 472877
12/03/2012 119.08p 124.56p 117.46p 121.55p 155518
09/03/2012 118.16p 120.45p 118.16p 119.81p 189345
08/03/2012 119.72p 122.00p 117.98p 118.80p 277193
07/03/2012 116.61p 120.44p 110.57p 119.44p 313042
06/03/2012 123.83p 124.74p 113.13p 116.15p 609073
05/03/2012 116.61p 119.08p 116.39p 118.07p 200513
02/03/2012 113.86p 119.61p 113.86p 118.98p 578738
01/03/2012 119.53p 121.36p 116.70p 116.70p 187390
29/02/2012 116.97p 119.53p 114.96p 115.69p 331792
28/02/2012 119.44p 123.01p 116.88p 117.80p 350375
27/02/2012 115.33p 121.68p 109.56p 118.53p 129503
24/02/2012 120.45p 126.94p 112.07p 118.16p 292581
23/02/2012 123.74p 126.58p 117.98p 117.98p 636806
22/02/2012 117.06p 122.28p 115.48p 118.89p 2973922
21/02/2012 116.79p 120.17p 116.15p 117.52p 224467
20/02/2012 121.64p 122.92p 116.24p 118.53p 272796
17/02/2012 118.71p 120.08p 113.50p 118.98p 298299
16/02/2012 115.78p 118.89p 115.14p 116.15p 222733
15/02/2012 122.55p 122.55p 113.77p 117.06p 734811
14/02/2012 117.52p 122.09p 117.25p 118.44p 205764
13/02/2012 115.33p 121.00p 114.32p 118.07p 902031
10/02/2012 116.61p 120.91p 111.94p 117.43p 233744
09/02/2012 118.44p 126.12p 113.95p 117.80p 222514
08/02/2012 118.16p 119.81p 112.49p 118.89p 197685
07/02/2012 118.62p 119.63p 110.92p 118.62p 260025
06/02/2012 121.36p 122.60p 116.24p 118.44p 291263
03/02/2012 117.61p 120.72p 115.60p 120.72p 1141396
02/02/2012 115.42p 122.96p 114.23p 118.44p 812777
01/02/2012 112.49p 118.80p 110.39p 115.97p 720271
31/01/2012 112.03p 116.24p 110.48p 112.77p 516995
30/01/2012 110.66p 115.60p 107.99p 112.03p 384386
27/01/2012 111.85p 113.41p 111.49p 112.22p 234390
26/01/2012 109.29p 114.50p 109.29p 112.03p 378620
25/01/2012 109.47p 111.76p 105.85p 111.76p 147280
24/01/2012 112.49p 113.31p 106.36p 109.56p 236595
23/01/2012 111.21p 114.50p 109.66p 113.41p 251910
20/01/2012 111.76p 113.95p 104.35p 110.48p 207714
19/01/2012 102.71p 113.41p 102.71p 112.22p 336219
18/01/2012 108.56p 109.75p 104.63p 109.20p 356357
17/01/2012 105.17p 109.57p 100.69p 107.92p 576889
16/01/2012 99.69p 105.65p 98.94p 104.44p 292687
13/01/2012 104.26p 109.09p 102.82p 104.81p 169697
12/01/2012 107.28p 107.83p 101.69p 106.82p 214048
11/01/2012 106.82p 108.10p 101.61p 108.10p 188716
10/01/2012 112.31p 112.31p 106.46p 106.46p 375488
09/01/2012 107.10p 111.85p 106.55p 111.85p 227744
06/01/2012 102.43p 107.19p 102.43p 107.00p 158530
05/01/2012 101.15p 107.83p 99.69p 106.55p 257650
04/01/2012 107.37p 108.74p 102.71p 106.09p 202421
03/01/2012 102.71p 106.73p 102.52p 106.73p 110471
30/12/2011 103.53p 105.97p 101.15p 103.62p 49560
29/12/2011 101.70p 107.37p 101.33p 101.97p 139550
28/12/2011 108.92p 110.75p 100.02p 106.09p 125560
23/12/2011 102.98p 104.81p 100.69p 103.80p 15744
22/12/2011 103.35p 104.99p 100.60p 103.16p 39060
21/12/2011 103.44p 105.84p 98.32p 101.79p 139033
20/12/2011 100.60p 103.07p 96.12p 103.07p 276367
19/12/2011 99.78p 110.67p 99.78p 100.69p 204119
16/12/2011 101.33p 105.82p 100.69p 100.79p 1355630
15/12/2011 101.33p 105.27p 101.06p 101.79p 276741
14/12/2011 100.60p 106.18p 100.60p 101.33p 227827
13/12/2011 106.55p 112.31p 100.60p 100.60p 189453
12/12/2011 103.53p 105.08p 100.60p 100.60p 241429
09/12/2011 100.33p 108.74p 100.33p 104.44p 550125
08/12/2011 105.08p 107.53p 99.99p 101.70p 222046
07/12/2011 105.08p 106.82p 102.20p 104.17p 176612
06/12/2011 102.25p 105.47p 99.87p 103.35p 170298
05/12/2011 108.47p 109.29p 100.60p 102.43p 178248
02/12/2011 103.89p 108.92p 99.15p 105.36p 397791
01/12/2011 107.28p 108.65p 99.69p 102.43p 236941
30/11/2011 101.61p 106.64p 98.77p 104.72p 311213
29/11/2011 100.60p 108.74p 98.77p 102.61p 386825
28/11/2011 100.51p 100.60p 97.95p 99.50p 97145
25/11/2011 99.87p 101.14p 92.65p 97.77p 272010
24/11/2011 93.38p 98.28p 91.64p 94.66p 185281
23/11/2011 99.05p 99.96p 94.11p 95.94p 392332
22/11/2011 102.43p 102.43p 96.85p 99.78p 385137
21/11/2011 100.24p 106.82p 96.03p 100.60p 207598
18/11/2011 102.43p 102.80p 97.40p 101.70p 114629
17/11/2011 97.04p 105.08p 97.04p 102.52p 123716
16/11/2011 103.71p 105.17p 101.43p 101.97p 116748
15/11/2011 99.69p 102.61p 98.86p 100.97p 206043
14/11/2011 102.52p 102.52p 99.32p 100.60p 134273
11/11/2011 100.05p 103.53p 97.04p 102.43p 254722
10/11/2011 97.04p 102.34p 97.04p 100.42p 147922
09/11/2011 103.53p 103.53p 96.03p 99.41p 341343
08/11/2011 96.12p 104.44p 96.12p 102.34p 182667
07/11/2011 104.81p 106.09p 99.23p 101.33p 173145
04/11/2011 101.61p 108.56p 101.61p 104.72p 90512
03/11/2011 100.14p 107.46p 100.14p 105.27p 175090
02/11/2011 98.96p 104.90p 98.96p 102.52p 235721
01/11/2011 104.72p 105.54p 97.49p 102.34p 169242
31/10/2011 110.02p 112.86p 106.09p 106.64p 161726
28/10/2011 110.85p 111.58p 108.55p 109.56p 128250
27/10/2011 112.03p 114.60p 109.20p 109.66p 139822
26/10/2011 111.67p 114.41p 104.68p 108.38p 125102
25/10/2011 112.49p 112.49p 108.56p 111.03p 132124
24/10/2011 109.02p 112.49p 105.54p 112.49p 183714
21/10/2011 108.01p 109.56p 105.17p 108.56p 103872
20/10/2011 109.93p 109.93p 102.71p 108.47p 72275
19/10/2011 110.66p 110.66p 106.36p 108.83p 166269
18/10/2011 106.91p 107.92p 104.35p 107.00p 209782
17/10/2011 111.58p 111.58p 107.00p 108.83p 114627
14/10/2011 109.02p 110.48p 107.92p 109.47p 971899
13/10/2011 106.55p 107.92p 104.81p 107.92p 377933
12/10/2011 105.82p 107.74p 99.36p 106.27p 866357
11/10/2011 108.10p 108.19p 104.72p 106.46p 108320
10/10/2011 103.16p 107.72p 103.07p 107.55p 98424
07/10/2011 107.37p 107.64p 102.07p 106.55p 127295
06/10/2011 104.81p 106.64p 103.06p 106.36p 226763
05/10/2011 104.72p 106.82p 101.79p 102.25p 314551
04/10/2011 99.50p 102.43p 98.86p 100.60p 112002

*Close Price adjusted for both dividends and splits