Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/11/2010 97.04p 97.04p 95.48p 95.48p 277543
29/11/2010 101.33p 102.34p 95.92p 96.49p 282609
26/11/2010 100.05p 101.81p 98.86p 99.69p 326438
25/11/2010 97.77p 102.16p 96.76p 100.69p 481776
24/11/2010 95.21p 98.22p 94.17p 96.40p 1274828
23/11/2010 94.66p 95.39p 93.77p 94.20p 314860
22/11/2010 99.60p 102.43p 94.62p 94.66p 227485
19/11/2010 96.94p 98.73p 96.21p 97.86p 434038
18/11/2010 90.54p 96.30p 90.54p 96.30p 220387
17/11/2010 88.85p 94.27p 88.85p 91.00p 673153
16/11/2010 93.65p 94.20p 88.85p 89.95p 682359
15/11/2010 94.66p 98.68p 94.46p 95.11p 300709
12/11/2010 93.29p 95.57p 93.29p 94.47p 478583
11/11/2010 94.02p 97.47p 94.02p 94.20p 845291
10/11/2010 100.42p 100.58p 98.22p 98.22p 208620
09/11/2010 99.69p 101.61p 97.86p 99.69p 260518
08/11/2010 102.89p 102.89p 98.77p 99.05p 1196915
05/11/2010 97.49p 103.44p 97.49p 100.97p 446539
04/11/2010 100.60p 104.72p 100.60p 102.43p 802920
03/11/2010 100.88p 101.15p 96.76p 99.78p 789444
02/11/2010 100.97p 101.79p 99.69p 101.06p 264352
01/11/2010 100.88p 101.97p 97.68p 100.60p 521013
29/10/2010 102.71p 105.17p 100.97p 101.06p 276923
28/10/2010 105.63p 108.83p 103.71p 104.53p 395940
27/10/2010 106.09p 107.19p 104.72p 106.27p 1503386
26/10/2010 105.17p 109.66p 104.63p 107.10p 261334
25/10/2010 107.37p 107.37p 104.26p 106.18p 319943
22/10/2010 106.27p 110.12p 102.52p 107.83p 391736
21/10/2010 104.08p 109.66p 103.25p 106.27p 274898
20/10/2010 104.53p 107.55p 102.89p 104.63p 393497
19/10/2010 108.83p 110.85p 105.17p 106.09p 1961571
18/10/2010 110.48p 111.39p 108.38p 110.21p 620287
15/10/2010 110.85p 111.58p 108.65p 108.65p 226545
14/10/2010 113.41p 114.41p 108.65p 109.93p 322805
13/10/2010 112.49p 113.41p 110.66p 112.49p 373032
12/10/2010 113.13p 115.51p 110.57p 113.41p 713836
11/10/2010 112.40p 113.95p 111.21p 112.77p 239568
08/10/2010 114.50p 114.50p 110.75p 112.13p 3695077
07/10/2010 115.24p 115.24p 112.49p 114.32p 898011
06/10/2010 115.88p 121.09p 114.41p 115.24p 946672
05/10/2010 113.86p 115.33p 112.67p 114.60p 272956
04/10/2010 114.50p 114.50p 112.40p 112.49p 134214
01/10/2010 114.41p 115.05p 111.94p 113.68p 382194
30/09/2010 115.24p 119.08p 110.85p 113.31p 588539
29/09/2010 117.61p 117.61p 113.31p 114.32p 656665
28/09/2010 116.97p 118.16p 114.05p 116.15p 5086113
27/09/2010 117.80p 120.63p 116.15p 116.15p 579000
24/09/2010 119.26p 119.26p 116.97p 118.44p 748189
23/09/2010 120.81p 120.88p 116.52p 118.89p 425479
22/09/2010 120.27p 120.27p 116.52p 118.98p 432621
21/09/2010 125.20p 125.20p 118.44p 118.89p 903775
20/09/2010 120.36p 121.82p 115.42p 120.72p 466777
17/09/2010 117.25p 120.72p 111.41p 118.71p 1031195
16/09/2010 118.53p 119.17p 113.95p 115.33p 406219
15/09/2010 118.34p 120.72p 117.98p 118.89p 1076773
14/09/2010 123.37p 123.37p 117.16p 117.89p 1260983
13/09/2010 124.20p 126.48p 122.28p 123.65p 853491
10/09/2010 116.97p 124.29p 116.97p 122.64p 2525050
09/09/2010 121.00p 121.00p 111.39p 119.26p 5503068
08/09/2010 114.78p 120.72p 111.39p 119.17p 1340485
07/09/2010 112.13p 116.33p 111.12p 116.15p 804754
06/09/2010 113.68p 114.50p 112.22p 113.22p 428677
03/09/2010 110.11p 113.22p 108.92p 111.94p 702150
02/09/2010 110.66p 114.32p 107.18p 110.85p 1248001
01/09/2010 101.06p 108.83p 99.98p 108.01p 2281515
31/08/2010 91.46p 97.95p 90.36p 97.86p 1106306
27/08/2010 92.37p 95.11p 91.64p 95.02p 820923
26/08/2010 90.72p 93.19p 89.63p 93.19p 974349
25/08/2010 90.91p 93.74p 88.26p 89.22p 725840
24/08/2010 93.29p 93.56p 88.71p 90.08p 1270457
23/08/2010 94.11p 94.11p 92.01p 93.65p 1097793
20/08/2010 96.94p 96.94p 92.28p 93.29p 998953
19/08/2010 99.41p 99.41p 96.03p 96.49p 910411
18/08/2010 100.60p 100.79p 98.04p 98.04p 673243
17/08/2010 98.86p 101.43p 98.77p 100.05p 482402
16/08/2010 100.79p 102.61p 97.68p 99.50p 549251
13/08/2010 103.35p 105.63p 100.69p 101.06p 367810
12/08/2010 102.43p 103.75p 98.22p 102.71p 519434
11/08/2010 106.55p 107.90p 102.89p 104.17p 944115
10/08/2010 116.42p 117.06p 107.46p 107.92p 1420895
09/08/2010 116.06p 116.79p 114.63p 115.97p 495661
06/08/2010 112.49p 120.63p 110.40p 114.14p 1245314
05/08/2010 106.46p 112.73p 106.27p 111.58p 1754046
04/08/2010 101.43p 106.55p 99.42p 105.82p 764248
03/08/2010 102.98p 105.20p 97.31p 101.24p 684319
02/08/2010 98.04p 105.27p 98.04p 103.99p 621882
30/07/2010 99.05p 99.69p 96.76p 97.95p 5446206
29/07/2010 98.50p 98.77p 97.49p 98.68p 827708
28/07/2010 98.13p 98.59p 96.94p 97.77p 1343658
27/07/2010 97.68p 98.50p 96.12p 98.13p 730927
26/07/2010 96.21p 96.67p 94.93p 96.12p 542348
23/07/2010 92.92p 95.48p 92.92p 95.02p 630125
22/07/2010 90.36p 93.93p 89.86p 93.74p 645886
21/07/2010 90.40p 90.59p 89.17p 90.04p 660344
20/07/2010 91.14p 92.37p 87.07p 89.17p 600507
19/07/2010 94.20p 94.72p 89.86p 89.86p 653026
16/07/2010 98.68p 99.89p 95.21p 95.30p 1007403
15/07/2010 97.31p 100.51p 95.75p 98.77p 1105275
14/07/2010 102.43p 103.53p 95.48p 98.68p 2428664
13/07/2010 99.87p 101.79p 99.14p 101.70p 595895
12/07/2010 101.43p 102.43p 99.50p 100.24p 383613
09/07/2010 99.69p 101.97p 99.02p 100.42p 1718671
08/07/2010 102.43p 103.89p 101.06p 103.62p 692428
07/07/2010 99.87p 101.88p 99.53p 101.61p 859250
06/07/2010 100.79p 102.43p 100.79p 102.43p 698273
05/07/2010 97.86p 99.14p 96.85p 98.68p 809167
02/07/2010 99.23p 100.60p 98.22p 98.59p 667064
01/07/2010 102.25p 102.89p 93.29p 98.13p 1595566
30/06/2010 107.00p 107.00p 101.79p 103.25p 1542036
29/06/2010 111.85p 113.41p 108.01p 109.02p 493643
28/06/2010 112.67p 115.78p 112.03p 115.78p 613705
25/06/2010 114.78p 118.62p 110.94p 113.59p 383571
24/06/2010 116.06p 119.35p 112.77p 115.78p 837337
23/06/2010 114.14p 116.70p 112.22p 113.41p 284916
22/06/2010 112.03p 117.06p 109.02p 116.15p 540833
21/06/2010 115.60p 116.42p 112.40p 112.58p 376765
18/06/2010 109.11p 115.24p 108.47p 113.04p 1247161
17/06/2010 109.02p 109.02p 106.09p 107.00p 477300
16/06/2010 109.11p 109.93p 105.27p 107.46p 1359941
15/06/2010 108.28p 112.49p 107.37p 109.20p 479232
14/06/2010 109.75p 111.12p 108.38p 109.75p 397325
11/06/2010 111.94p 114.78p 110.39p 110.66p 596231
10/06/2010 106.46p 111.12p 104.63p 110.75p 473793
09/06/2010 110.57p 110.75p 107.00p 108.47p 486921
08/06/2010 115.14p 116.74p 104.63p 108.19p 1292101
07/06/2010 122.46p 122.55p 114.23p 114.23p 574974
04/06/2010 124.75p 125.52p 119.90p 121.36p 4046979
03/06/2010 120.72p 124.38p 120.72p 123.65p 3268276
02/06/2010 114.69p 120.81p 113.95p 120.63p 1346007
01/06/2010 117.06p 117.06p 114.32p 116.15p 1252706
28/05/2010 112.13p 117.69p 112.13p 117.06p 1061040
27/05/2010 111.30p 114.23p 110.14p 114.23p 432672
26/05/2010 108.74p 110.66p 108.28p 109.02p 1009493
25/05/2010 106.82p 109.47p 105.96p 107.92p 994521
24/05/2010 111.12p 114.23p 109.75p 111.49p 559867
21/05/2010 107.83p 109.75p 105.36p 109.56p 800226
20/05/2010 112.58p 112.77p 104.72p 107.83p 892365
19/05/2010 113.68p 115.33p 110.30p 111.30p 644434
18/05/2010 119.35p 119.99p 114.44p 116.15p 1159302
17/05/2010 118.89p 121.09p 115.69p 116.52p 609212
14/05/2010 125.94p 125.94p 118.53p 119.90p 494578
13/05/2010 126.30p 128.53p 122.46p 124.38p 802647
12/05/2010 126.39p 130.42p 124.38p 127.22p 1090046
11/05/2010 128.04p 128.95p 120.57p 126.03p 636295
10/05/2010 120.08p 133.34p 120.08p 131.15p 1167605
07/05/2010 129.69p 129.69p 116.52p 118.89p 1627478
06/05/2010 133.62p 135.90p 129.87p 132.89p 536633
05/05/2010 132.89p 136.82p 131.70p 133.71p 635837
04/05/2010 139.01p 139.01p 129.23p 132.61p 753159
30/04/2010 137.46p 139.01p 134.62p 136.36p 810490
29/04/2010 137.37p 139.38p 135.02p 136.91p 911012
28/04/2010 137.55p 138.83p 132.98p 135.81p 519620
27/04/2010 137.46p 142.40p 135.36p 138.92p 810415
26/04/2010 141.76p 143.86p 136.18p 138.47p 965407
23/04/2010 137.18p 142.67p 136.92p 138.19p 600513
22/04/2010 134.26p 137.42p 133.34p 136.82p 902682
21/04/2010 128.95p 132.34p 128.95p 129.96p 198944
20/04/2010 129.32p 131.97p 129.32p 130.33p 1316200
19/04/2010 129.87p 129.87p 128.13p 128.13p 221799
16/04/2010 130.69p 130.69p 128.77p 129.23p 226464
15/04/2010 130.33p 131.42p 126.48p 130.69p 697417
14/04/2010 130.33p 130.33p 127.76p 129.78p 169573
13/04/2010 129.87p 131.24p 129.41p 129.69p 261431
12/04/2010 129.23p 131.97p 129.05p 130.51p 190101
09/04/2010 131.61p 132.52p 129.14p 130.14p 180245
08/04/2010 131.61p 132.43p 128.68p 129.87p 329114
07/04/2010 130.42p 133.98p 130.42p 132.43p 653307
06/04/2010 131.15p 132.34p 129.41p 131.70p 835971
01/04/2010 130.05p 130.14p 128.13p 130.14p 350757
31/03/2010 129.59p 129.87p 128.31p 129.59p 622016
30/03/2010 128.40p 129.87p 127.86p 128.13p 357093
29/03/2010 130.78p 130.78p 125.84p 127.22p 559119
26/03/2010 129.05p 130.69p 127.95p 129.87p 1038571
25/03/2010 127.86p 129.87p 127.31p 127.76p 632930
24/03/2010 126.21p 128.04p 125.30p 126.67p 3358094
23/03/2010 125.39p 128.04p 124.02p 124.84p 617255
22/03/2010 129.32p 129.32p 124.84p 126.67p 662153
19/03/2010 126.76p 129.96p 125.84p 129.32p 1161443
18/03/2010 128.68p 129.05p 126.39p 126.58p 384715
17/03/2010 129.87p 130.33p 127.31p 127.31p 428414
16/03/2010 129.59p 129.87p 127.38p 128.68p 477219
15/03/2010 130.78p 130.78p 127.40p 128.31p 535236
12/03/2010 129.87p 132.15p 129.41p 131.33p 740591
11/03/2010 128.04p 129.87p 127.67p 128.31p 465354
10/03/2010 129.59p 130.78p 127.22p 128.59p 313295
09/03/2010 133.07p 133.34p 127.58p 128.86p 1649426
08/03/2010 128.22p 132.98p 128.22p 132.43p 649793
05/03/2010 127.22p 129.50p 127.22p 129.23p 457976
04/03/2010 127.22p 130.23p 126.30p 128.04p 683173
03/03/2010 129.32p 129.78p 124.11p 126.85p 940749
02/03/2010 122.37p 129.50p 122.37p 128.95p 1032842
01/03/2010 122.37p 123.28p 118.25p 123.01p 6109630
26/02/2010 119.99p 126.39p 119.99p 122.55p 2182480
25/02/2010 126.39p 130.87p 121.82p 122.55p 3363534
24/02/2010 129.14p 133.44p 124.84p 126.39p 2367754
23/02/2010 125.57p 130.42p 125.20p 126.30p 340459
22/02/2010 128.04p 130.67p 126.85p 129.41p 467689
19/02/2010 126.30p 128.31p 125.84p 127.03p 339923
18/02/2010 129.41p 131.06p 126.85p 127.49p 444093
17/02/2010 130.69p 134.35p 129.50p 129.78p 679904

*Close Price adjusted for both dividends and splits