Redrow (RDW) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/02/2010 127.31p 128.95p 125.11p 128.95p 423621
15/02/2010 124.75p 126.30p 123.56p 125.02p 204796
12/02/2010 125.48p 127.03p 123.28p 125.57p 684097
11/02/2010 121.09p 126.85p 120.63p 125.48p 1100101
10/02/2010 122.19p 123.28p 118.89p 119.44p 553447
09/02/2010 122.64p 122.66p 118.34p 122.09p 767499
08/02/2010 123.47p 124.84p 117.34p 121.45p 1443826
05/02/2010 127.67p 127.67p 122.55p 123.74p 2140991
04/02/2010 129.23p 130.91p 126.21p 127.95p 1011407
03/02/2010 124.75p 131.51p 122.42p 129.78p 2104892
02/02/2010 120.36p 126.48p 119.72p 125.48p 676963
01/02/2010 122.19p 122.83p 118.34p 119.81p 571372
29/01/2010 118.89p 123.37p 117.80p 119.81p 1256455
28/01/2010 118.25p 119.35p 117.70p 118.44p 495396
27/01/2010 116.79p 118.16p 114.78p 117.06p 606266
26/01/2010 118.44p 119.26p 117.61p 118.44p 457651
25/01/2010 119.90p 119.90p 118.25p 118.62p 680815
22/01/2010 120.27p 121.75p 116.79p 117.89p 511213
21/01/2010 124.20p 124.20p 121.36p 121.36p 441233
20/01/2010 121.82p 124.47p 121.45p 123.01p 1278562
19/01/2010 122.37p 123.82p 119.99p 122.64p 658480
18/01/2010 124.38p 126.21p 121.49p 124.11p 928015
15/01/2010 128.31p 128.68p 123.37p 124.66p 1734766
14/01/2010 129.50p 131.79p 125.94p 127.67p 258672
13/01/2010 130.51p 130.51p 125.75p 127.58p 407001
12/01/2010 135.54p 135.54p 125.66p 129.41p 421741
11/01/2010 133.25p 133.25p 126.21p 129.78p 562202
08/01/2010 130.78p 135.47p 127.76p 131.97p 836649
07/01/2010 127.03p 133.62p 124.93p 131.24p 976620
06/01/2010 126.39p 126.94p 123.27p 126.21p 464937
05/01/2010 123.56p 126.76p 123.11p 125.48p 921157
04/01/2010 118.62p 124.38p 118.62p 124.20p 342970
31/12/2009 121.09p 121.64p 118.98p 121.64p 113909
30/12/2009 120.54p 120.54p 117.34p 119.44p 107501
29/12/2009 120.63p 121.55p 119.17p 119.17p 398037
24/12/2009 119.44p 122.37p 117.80p 120.63p 54793
23/12/2009 119.81p 125.11p 118.98p 121.55p 274754
22/12/2009 121.00p 122.22p 119.81p 120.27p 121212
21/12/2009 116.52p 121.82p 115.69p 120.45p 350011
18/12/2009 122.37p 122.83p 117.25p 117.80p 764374
17/12/2009 120.27p 124.38p 119.90p 121.09p 754536
16/12/2009 116.15p 121.36p 116.15p 119.81p 1245134
15/12/2009 113.31p 114.60p 111.67p 112.03p 912054
14/12/2009 113.31p 114.41p 111.30p 112.58p 266308
11/12/2009 114.32p 115.78p 111.44p 111.58p 1099419
10/12/2009 113.86p 116.07p 110.66p 112.67p 926963
09/12/2009 119.26p 119.26p 113.50p 114.60p 580245
08/12/2009 122.83p 123.37p 115.97p 118.80p 974349
07/12/2009 122.46p 124.47p 118.89p 122.92p 883210
04/12/2009 125.11p 127.12p 119.63p 123.37p 733557
03/12/2009 129.14p 130.33p 125.84p 126.58p 1040144
02/12/2009 126.67p 128.13p 124.47p 126.30p 752838
01/12/2009 123.56p 127.95p 121.45p 127.03p 3569370
30/11/2009 126.12p 130.42p 122.00p 123.47p 1514417
27/11/2009 115.97p 126.25p 112.77p 125.30p 1360594
26/11/2009 117.43p 121.96p 112.54p 116.06p 902440
25/11/2009 126.85p 128.95p 114.14p 117.16p 1639635
24/11/2009 132.06p 132.06p 124.47p 125.02p 756248
23/11/2009 131.70p 133.80p 129.69p 131.24p 618401
20/11/2009 136.27p 136.27p 125.20p 131.70p 963042
19/11/2009 135.54p 138.47p 130.78p 132.15p 616427
18/11/2009 140.29p 143.22p 134.81p 134.81p 1028611
17/11/2009 145.96p 147.21p 139.47p 139.84p 794498
16/11/2009 144.41p 146.15p 140.20p 145.60p 882514
13/11/2009 141.48p 143.59p 138.10p 142.40p 857554
12/11/2009 135.17p 142.40p 134.93p 140.84p 1472103
11/11/2009 129.50p 138.28p 129.50p 134.62p 883852
10/11/2009 133.98p 134.81p 129.32p 130.14p 1036423
09/11/2009 134.72p 137.18p 132.61p 133.07p 989944
06/11/2009 132.34p 136.64p 131.42p 132.61p 1050772
05/11/2009 136.91p 136.91p 131.70p 133.62p 1328138
04/11/2009 130.14p 138.92p 130.14p 136.73p 3607439
03/11/2009 128.22p 129.69p 124.38p 127.49p 2541568
02/11/2009 128.95p 132.61p 126.12p 128.77p 1513146
30/10/2009 125.57p 131.61p 123.65p 128.95p 2928781
29/10/2009 122.00p 131.88p 119.90p 123.74p 3171812
28/10/2009 128.40p 128.50p 120.08p 121.27p 2736992
27/10/2009 134.35p 134.35p 128.50p 128.59p 1786442
26/10/2009 135.54p 135.81p 131.70p 132.61p 833650
23/10/2009 143.13p 143.86p 133.98p 134.44p 2376856
22/10/2009 143.22p 144.50p 138.56p 143.04p 1581595
21/10/2009 139.01p 144.50p 136.27p 144.50p 2647768
20/10/2009 141.85p 144.78p 134.44p 135.17p 1834919
19/10/2009 143.00p 145.73p 142.24p 144.40p 442977
16/10/2009 147.89p 149.28p 143.42p 143.49p 676856
15/10/2009 149.63p 149.63p 142.38p 147.54p 932007
14/10/2009 151.31p 153.47p 146.14p 148.65p 1857545
13/10/2009 150.47p 151.17p 147.19p 148.79p 1276913
12/10/2009 148.03p 150.68p 148.03p 149.70p 416670
09/10/2009 150.82p 152.84p 145.10p 147.19p 1207440
08/10/2009 142.87p 152.00p 142.87p 150.96p 889567
07/10/2009 147.05p 148.52p 142.45p 143.00p 1535869
06/10/2009 145.66p 149.42p 143.00p 147.96p 1414759
05/10/2009 147.19p 147.96p 143.28p 143.70p 842023
02/10/2009 146.49p 148.72p 145.31p 147.54p 1681023
01/10/2009 150.82p 153.47p 148.59p 148.59p 369952
30/09/2009 152.21p 152.70p 148.65p 149.98p 1510106
29/09/2009 151.38p 153.33p 149.42p 149.98p 218983
28/09/2009 149.70p 154.44p 147.89p 151.38p 834533
25/09/2009 152.98p 153.54p 145.66p 147.68p 998572
24/09/2009 156.82p 156.82p 148.72p 151.24p 1075664
23/09/2009 163.72p 170.21p 157.44p 158.42p 1832492
22/09/2009 163.65p 164.98p 160.37p 162.89p 795200
21/09/2009 170.77p 171.26p 159.96p 163.93p 542354

*Close Price adjusted for both dividends and splits