Redrow Historic Prices

 
     
Date Open High Low Close Volume
Jul 20, 2018 538.00 541.45 532.00 537.50 910,801
Jul 19, 2018 537.50 544.00 535.00 541.00 541,037
Jul 18, 2018 539.00 544.00 536.00 536.50 799,410
Jul 17, 2018 528.00 540.00 528.00 539.50 770,160
Jul 16, 2018 531.50 536.00 526.08 527.50 849,495
Jul 13, 2018 521.50 535.50 521.50 535.00 1,877,823
Jul 12, 2018 518.00 529.50 516.00 522.00 1,099,697
Jul 11, 2018 518.00 519.59 513.50 516.00 1,701,280
Jul 10, 2018 525.50 525.65 517.88 519.00 1,294,975
Jul 9, 2018 524.50 527.50 519.50 524.00 748,173
Jul 6, 2018 514.50 526.15 514.50 520.50 943,382
Jul 5, 2018 524.50 534.00 515.50 517.50 1,045,117
Jul 4, 2018 526.00 529.67 521.50 523.50 549,933
Jul 3, 2018 528.50 530.00 523.50 526.50 847,665
Jul 2, 2018 534.50 537.50 524.50 524.50 1,466,793
Jun 29, 2018 535.50 542.13 531.50 533.00 2,149,927
Jun 28, 2018 539.00 540.50 526.50 529.00 872,659
Jun 27, 2018 539.50 543.50 536.00 540.00 843,628
Jun 26, 2018 548.00 548.50 540.00 540.00 1,107,419
Jun 25, 2018 548.50 552.81 542.50 545.00 1,698,932
Jun 22, 2018 545.00 559.50 544.66 553.00 2,539,735
Jun 21, 2018 569.50 572.50 544.00 544.00 1,374,983
Jun 20, 2018 575.50 582.31 561.58 568.00 2,408,620
Jun 19, 2018 588.50 588.50 569.50 573.50 1,729,273
Jun 18, 2018 592.00 597.57 586.00 591.50 1,762,173
Jun 15, 2018 595.50 599.00 588.50 593.50 2,127,844
Jun 14, 2018 588.50 597.50 578.50 595.50 3,396,592
Jun 13, 2018 587.50 594.35 581.50 585.50 2,009,333
Jun 12, 2018 614.00 615.50 583.50 586.50 1,617,729
Jun 11, 2018 625.50 629.70 612.00 612.00 712,427
Jun 8, 2018 618.84 626.50 617.50 625.50 704,464
Jun 7, 2018 611.50 624.00 611.50 620.00 1,425,644
Jun 6, 2018 607.50 614.00 605.00 610.00 1,342,736
Jun 5, 2018 613.50 615.67 601.00 606.00 1,152,874
Jun 4, 2018 611.00 612.00 605.50 608.50 687,394
Jun 1, 2018 610.50 618.50 607.00 609.00 919,989
May 31, 2018 612.50 617.50 605.50 605.50 1,472,465
May 30, 2018 609.00 616.00 606.50 612.00 845,463
May 29, 2018 615.50 617.00 608.00 610.00 716,484
May 28, 2018 612.00 0.00 0.00 619.50 0
May 25, 2018 612.00 626.00 612.00 619.50 990,582
May 24, 2018 624.50 624.50 612.50 612.50 1,504,170
May 23, 2018 632.50 632.50 621.00 623.00 578,856
May 22, 2018 629.00 633.50 623.83 629.00 855,892
May 21, 2018 632.50 634.50 628.00 630.00 667,343
May 18, 2018 630.00 630.00 625.00 627.00 458,844
May 17, 2018 624.50 631.00 621.50 629.00 616,401
May 16, 2018 645.50 648.00 624.00 626.00 1,479,540
May 15, 2018 641.50 651.50 641.50 647.00 932,156
May 14, 2018 644.50 647.00 639.50 643.00 774,646
Showing 1 to 50 of 260