Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/10/2011 101.52p 103.99p 100.14p 102.61p 170349
30/09/2011 98.86p 102.43p 98.86p 102.43p 672803
29/09/2011 104.26p 104.26p 100.24p 101.79p 134076
28/09/2011 102.89p 107.10p 101.33p 102.34p 402389
27/09/2011 93.10p 102.43p 93.10p 102.43p 467868
26/09/2011 96.94p 100.60p 93.56p 97.86p 764315
23/09/2011 100.42p 102.16p 96.12p 96.76p 533625
22/09/2011 97.31p 102.25p 97.31p 97.86p 290363
21/09/2011 97.31p 103.25p 96.85p 100.69p 191870
20/09/2011 96.03p 99.78p 96.03p 98.22p 623971
19/09/2011 96.40p 101.70p 96.37p 97.40p 196498
16/09/2011 102.71p 104.35p 98.50p 100.60p 515227
15/09/2011 100.97p 104.44p 99.78p 104.26p 460064
14/09/2011 102.07p 103.16p 99.05p 100.51p 1334812
13/09/2011 102.98p 103.07p 100.33p 100.69p 104903
12/09/2011 102.98p 102.98p 100.51p 101.70p 18943
09/09/2011 101.33p 106.64p 101.24p 103.53p 180844
08/09/2011 109.75p 111.39p 104.72p 106.36p 406562
07/09/2011 107.00p 107.92p 102.52p 106.55p 242369
06/09/2011 107.19p 107.55p 102.98p 105.54p 180803
05/09/2011 107.00p 110.39p 105.72p 105.72p 322752
02/09/2011 109.38p 111.49p 102.39p 107.92p 184175
01/09/2011 111.21p 112.86p 106.73p 109.93p 1299636
31/08/2011 105.36p 111.58p 104.17p 111.58p 506959
30/08/2011 107.92p 107.92p 103.16p 105.17p 343456
26/08/2011 102.07p 104.81p 100.69p 104.81p 166995
25/08/2011 105.72p 109.66p 99.78p 103.35p 219446
24/08/2011 99.50p 106.27p 99.23p 104.26p 221337
23/08/2011 101.24p 103.25p 97.86p 100.69p 334648
22/08/2011 99.05p 101.52p 97.77p 100.69p 279794
19/08/2011 101.24p 106.55p 98.77p 99.60p 470152
18/08/2011 107.28p 111.49p 95.75p 101.15p 266132
17/08/2011 106.27p 115.33p 104.99p 111.49p 244587
16/08/2011 112.03p 112.03p 107.19p 108.28p 170629
15/08/2011 112.95p 113.22p 107.02p 110.48p 159893
12/08/2011 103.16p 111.85p 101.15p 111.49p 248271
11/08/2011 103.16p 105.63p 97.58p 102.34p 513653
10/08/2011 104.17p 109.29p 100.97p 101.97p 845646
09/08/2011 105.36p 106.91p 96.58p 103.16p 761528
08/08/2011 104.90p 109.75p 102.43p 105.17p 515661
05/08/2011 111.76p 111.76p 106.00p 109.02p 849916
04/08/2011 118.16p 118.80p 109.66p 112.86p 778492
03/08/2011 117.06p 119.35p 115.60p 117.52p 1284159
02/08/2011 119.08p 120.81p 115.14p 117.43p 485852
01/08/2011 119.63p 119.63p 116.88p 118.89p 384819
29/07/2011 118.34p 120.72p 117.06p 117.43p 159675
28/07/2011 118.16p 119.53p 117.06p 118.71p 282076
27/07/2011 119.72p 121.09p 117.06p 117.06p 244691
26/07/2011 119.44p 122.92p 116.06p 118.89p 718302
25/07/2011 117.06p 118.25p 116.97p 117.52p 498754
22/07/2011 117.16p 118.80p 116.06p 117.06p 502987
21/07/2011 118.71p 119.17p 117.52p 117.98p 285866
20/07/2011 119.72p 123.83p 119.17p 120.72p 121063
19/07/2011 119.44p 119.44p 115.14p 117.98p 496570
18/07/2011 116.24p 120.45p 114.32p 117.06p 415257
15/07/2011 118.07p 118.80p 116.33p 116.61p 474701
14/07/2011 117.80p 118.62p 115.97p 117.06p 781180
13/07/2011 115.51p 119.53p 115.51p 117.70p 312002
12/07/2011 112.67p 118.84p 112.67p 117.06p 531340
11/07/2011 115.42p 118.98p 114.87p 117.52p 482707
08/07/2011 123.47p 123.91p 116.97p 116.97p 236044
07/07/2011 117.80p 120.63p 116.06p 118.53p 146884
06/07/2011 118.44p 120.27p 115.33p 118.44p 709818
05/07/2011 117.98p 118.80p 114.05p 117.52p 907756
04/07/2011 114.32p 117.11p 113.41p 114.69p 148027
01/07/2011 113.68p 115.78p 112.95p 114.60p 216825
30/06/2011 113.86p 114.96p 112.58p 113.68p 556560
29/06/2011 111.21p 113.41p 110.66p 112.49p 335073
28/06/2011 112.49p 113.41p 109.75p 111.58p 266389
27/06/2011 109.47p 111.03p 109.29p 109.93p 162662
24/06/2011 109.66p 111.58p 107.00p 109.02p 117229
23/06/2011 105.27p 107.83p 105.27p 106.64p 247811
22/06/2011 108.83p 110.00p 106.00p 107.37p 106447
21/06/2011 106.27p 111.03p 106.27p 109.66p 59463
20/06/2011 104.35p 109.75p 104.35p 108.92p 395935
17/06/2011 109.75p 109.75p 104.72p 108.65p 685913
16/06/2011 110.30p 113.95p 102.98p 107.55p 187839
15/06/2011 114.23p 114.23p 108.01p 108.74p 192624
14/06/2011 110.57p 111.21p 108.38p 110.02p 113321
13/06/2011 110.11p 112.49p 105.36p 110.75p 117705
10/06/2011 102.43p 109.11p 102.43p 107.55p 323893
09/06/2011 105.91p 105.91p 102.16p 104.26p 245864
08/06/2011 107.74p 107.74p 104.90p 104.99p 576942
07/06/2011 107.83p 109.47p 106.64p 107.00p 222201
06/06/2011 112.58p 112.58p 107.37p 108.83p 157990
03/06/2011 112.49p 113.59p 107.10p 108.83p 292880
02/06/2011 109.47p 115.33p 107.10p 112.40p 231856
01/06/2011 120.91p 120.92p 110.57p 112.40p 419022
31/05/2011 116.33p 119.35p 114.96p 119.17p 156457
27/05/2011 117.98p 117.98p 115.37p 117.06p 219883
26/05/2011 116.97p 116.97p 113.41p 114.87p 255345
25/05/2011 113.41p 114.23p 111.78p 113.86p 189384
24/05/2011 112.03p 114.05p 112.03p 114.05p 102754
23/05/2011 112.13p 114.41p 111.58p 111.58p 98229
20/05/2011 117.06p 117.06p 114.87p 115.51p 137914
19/05/2011 109.84p 117.06p 109.84p 117.06p 137201
18/05/2011 116.52p 116.52p 110.66p 113.59p 217862
17/05/2011 119.72p 119.72p 111.03p 111.03p 310433
16/05/2011 115.24p 116.70p 111.30p 115.24p 306667
13/05/2011 110.66p 116.15p 110.66p 115.24p 123849
12/05/2011 117.43p 117.98p 114.14p 115.78p 217788
11/05/2011 121.00p 121.00p 115.14p 116.15p 318126
10/05/2011 118.89p 118.89p 112.95p 116.61p 189487
09/05/2011 121.00p 121.00p 114.60p 115.51p 258805
06/05/2011 120.72p 120.72p 111.85p 115.97p 379362
05/05/2011 122.92p 123.74p 114.87p 115.69p 504175
04/05/2011 117.80p 121.64p 117.80p 118.80p 249736
03/05/2011 122.73p 122.73p 118.98p 120.17p 298052
28/04/2011 114.60p 122.46p 114.60p 120.17p 176373
27/04/2011 117.98p 120.45p 116.61p 120.08p 490762
26/04/2011 120.27p 120.27p 113.31p 118.44p 239097
21/04/2011 119.26p 119.26p 112.03p 115.14p 211226
20/04/2011 105.82p 116.15p 105.82p 115.51p 368970
19/04/2011 110.66p 111.58p 107.92p 111.30p 305270
18/04/2011 110.94p 110.94p 107.74p 108.47p 200518
15/04/2011 112.49p 112.49p 107.37p 108.83p 223403
14/04/2011 113.22p 113.22p 108.56p 109.29p 166549
13/04/2011 111.76p 113.04p 108.43p 110.02p 164234
12/04/2011 108.01p 110.66p 105.82p 109.56p 638062
11/04/2011 109.47p 113.59p 107.64p 107.83p 459407
08/04/2011 115.60p 115.60p 108.74p 111.58p 347718
07/04/2011 118.62p 118.62p 112.58p 112.58p 191383
06/04/2011 109.75p 115.42p 109.47p 115.24p 535999
05/04/2011 116.06p 116.06p 111.58p 113.50p 258224
04/04/2011 115.42p 116.42p 111.67p 116.06p 238476
01/04/2011 115.60p 116.15p 109.75p 114.87p 580426
31/03/2011 115.60p 116.42p 111.21p 114.32p 737435
30/03/2011 117.43p 119.99p 114.50p 116.52p 375389
29/03/2011 114.05p 118.44p 111.58p 118.44p 380236
28/03/2011 123.37p 123.37p 114.78p 115.05p 664300
25/03/2011 127.31p 127.83p 117.61p 118.53p 688149
24/03/2011 114.96p 124.56p 114.96p 124.56p 694187
23/03/2011 119.81p 119.81p 116.33p 118.62p 339929
22/03/2011 117.25p 122.66p 113.22p 114.87p 390884
21/03/2011 113.59p 116.97p 108.28p 116.06p 324384
18/03/2011 113.13p 113.50p 108.28p 108.28p 703245
17/03/2011 107.28p 110.75p 105.27p 109.93p 448248
16/03/2011 104.26p 108.10p 104.26p 106.46p 240744
15/03/2011 106.09p 110.66p 105.17p 106.82p 391854
14/03/2011 114.69p 114.69p 108.65p 110.39p 235300
11/03/2011 112.40p 113.86p 108.38p 109.47p 390407
10/03/2011 124.20p 124.20p 110.75p 114.87p 247210
09/03/2011 117.06p 118.53p 114.50p 118.53p 304313
08/03/2011 115.88p 117.16p 110.11p 115.60p 198549
07/03/2011 117.06p 117.16p 113.31p 116.24p 216407
04/03/2011 115.42p 118.80p 115.42p 116.33p 175919
03/03/2011 115.51p 118.25p 110.00p 114.78p 236376
02/03/2011 120.63p 120.63p 113.22p 114.96p 334012
01/03/2011 123.92p 124.20p 116.24p 116.33p 442570
28/02/2011 115.33p 127.03p 115.33p 123.74p 392299
25/02/2011 116.15p 119.44p 112.40p 118.98p 193852
24/02/2011 115.60p 117.06p 113.95p 117.06p 304107
23/02/2011 115.69p 117.52p 112.05p 117.52p 354196
22/02/2011 117.06p 117.43p 112.67p 116.97p 257986
21/02/2011 117.61p 118.86p 116.79p 117.52p 163102
18/02/2011 119.81p 119.81p 116.68p 118.89p 458397
17/02/2011 121.64p 123.56p 116.05p 119.53p 1188509
16/02/2011 119.25p 122.73p 118.85p 121.64p 369242
15/02/2011 117.43p 119.63p 117.06p 119.17p 162385
14/02/2011 119.35p 122.09p 118.89p 119.08p 365403
11/02/2011 117.89p 122.28p 116.97p 120.17p 393513
10/02/2011 117.80p 119.72p 114.32p 119.17p 318092
09/02/2011 117.61p 118.80p 115.69p 117.80p 486125
08/02/2011 113.41p 117.89p 111.41p 117.61p 334952
07/02/2011 110.66p 111.67p 109.75p 111.49p 833978
04/02/2011 107.55p 110.57p 107.55p 109.38p 228293
03/02/2011 106.09p 108.83p 105.36p 107.10p 347476
02/02/2011 106.27p 108.65p 106.27p 106.55p 170739
01/02/2011 108.10p 111.03p 106.09p 107.10p 306162
31/01/2011 107.74p 108.56p 106.09p 108.56p 184935
28/01/2011 114.69p 114.69p 106.25p 108.56p 748866
27/01/2011 113.41p 116.15p 113.13p 113.31p 698998
26/01/2011 115.33p 117.52p 115.33p 117.52p 239004
25/01/2011 114.14p 115.24p 110.48p 115.24p 207342
24/01/2011 115.97p 118.89p 113.50p 114.78p 116313
21/01/2011 114.96p 118.14p 113.85p 116.15p 168971
20/01/2011 118.89p 118.89p 113.59p 116.88p 618394
19/01/2011 120.27p 120.27p 116.52p 117.89p 251908
18/01/2011 114.32p 121.55p 114.32p 120.63p 268029
17/01/2011 118.89p 119.81p 116.52p 118.89p 196623
14/01/2011 117.06p 120.54p 117.06p 118.98p 467048
13/01/2011 118.07p 118.62p 114.69p 116.52p 333434
12/01/2011 120.63p 120.91p 115.51p 116.15p 366912
11/01/2011 120.72p 120.72p 116.88p 120.17p 387385
10/01/2011 121.36p 125.84p 116.79p 118.89p 255590
07/01/2011 122.92p 123.47p 119.44p 120.08p 491214
06/01/2011 126.21p 127.12p 124.47p 125.66p 303095
05/01/2011 126.76p 126.85p 122.46p 125.84p 244117
04/01/2011 127.95p 129.01p 123.85p 126.21p 5939526
31/12/2010 125.75p 127.76p 121.00p 124.02p 123019
30/12/2010 124.93p 127.40p 120.63p 125.20p 152913
29/12/2010 117.43p 127.12p 112.58p 127.12p 353126
24/12/2010 124.38p 124.38p 119.26p 121.64p 34291
23/12/2010 117.98p 123.01p 117.98p 122.09p 247405
22/12/2010 123.47p 124.20p 120.81p 121.27p 186192
21/12/2010 119.35p 123.28p 118.25p 122.73p 100868
20/12/2010 119.72p 123.56p 115.97p 121.09p 311346
17/12/2010 120.72p 125.20p 119.26p 121.55p 822742
16/12/2010 117.89p 125.84p 117.89p 121.73p 235663
15/12/2010 123.19p 123.19p 117.25p 120.72p 244131

*Close Price adjusted for both dividends and splits