Redrow (RDW)

 
 

Redrow Historic Prices

 
     
Date Open High Low Close Volume
Nov 17, 2017 596.50 602.02 593.00 595.00 457,879
Nov 16, 2017 583.50 596.00 583.50 596.00 937,754
Nov 15, 2017 595.50 596.00 581.35 584.50 580,464
Nov 14, 2017 588.50 597.50 583.70 596.50 715,512
Nov 13, 2017 595.50 602.03 585.30 589.00 1,298,187
Nov 10, 2017 596.00 602.50 587.50 594.50 1,467,961
Nov 9, 2017 627.50 629.71 597.50 597.50 1,556,868
Nov 8, 2017 646.50 648.39 630.50 641.50 1,164,142
Nov 7, 2017 654.50 654.50 643.50 648.00 643,528
Nov 6, 2017 644.00 654.50 644.00 649.50 474,876
Nov 3, 2017 648.00 654.65 645.50 645.50 647,944
Nov 2, 2017 665.50 668.04 644.50 649.00 1,575,731
Nov 1, 2017 654.00 670.00 652.50 664.00 1,225,559
Oct 31, 2017 650.00 655.50 646.50 651.00 1,360,356
Oct 30, 2017 634.50 654.00 630.00 654.00 1,657,142
Oct 27, 2017 665.50 673.50 642.00 647.50 1,234,328
Oct 26, 2017 656.50 661.00 650.00 659.00 848,204
Oct 25, 2017 659.00 661.00 649.00 652.00 675,855
Oct 24, 2017 644.50 663.00 643.50 659.00 1,755,289
Oct 23, 2017 644.50 646.00 636.50 641.50 886,523
Oct 20, 2017 645.50 651.00 636.35 646.00 685,009
Oct 19, 2017 638.50 645.50 629.50 644.50 770,075
Oct 18, 2017 633.00 640.00 631.69 638.00 678,434
Oct 17, 2017 640.00 640.00 629.35 630.00 906,692
Oct 16, 2017 632.00 639.00 630.50 637.50 872,075
Oct 13, 2017 621.50 632.50 617.27 631.00 680,083
Oct 12, 2017 623.00 628.00 617.00 623.00 857,540
Oct 11, 2017 612.00 621.06 609.50 621.00 830,353
Oct 10, 2017 606.50 614.50 606.50 614.50 1,463,964
Oct 9, 2017 610.00 611.11 604.00 608.00 770,043
Oct 6, 2017 610.50 614.00 607.50 610.00 602,780
Oct 5, 2017 605.00 618.00 603.76 611.50 638,529
Oct 4, 2017 608.00 618.50 603.00 608.50 1,163,038
Oct 3, 2017 615.00 616.00 608.00 609.00 1,364,248
Oct 2, 2017 597.50 612.50 597.00 612.50 2,048,490
Sep 29, 2017 581.00 597.50 581.00 592.50 1,586,557
Sep 28, 2017 573.00 578.50 570.81 578.00 950,306
Sep 27, 2017 568.00 573.00 565.50 571.00 1,514,662
Sep 26, 2017 559.50 564.50 559.00 564.50 777,507
Sep 25, 2017 557.50 567.50 551.50 561.00 1,386,877
Sep 22, 2017 551.50 561.50 550.00 558.50 1,403,678
Sep 21, 2017 551.00 555.50 549.00 552.50 789,809
Sep 20, 2017 560.00 567.50 551.50 561.00 1,416,341
Sep 19, 2017 552.00 562.50 547.50 560.50 1,860,528
Sep 18, 2017 551.50 553.00 536.00 551.00 2,037,127
Sep 15, 2017 551.00 556.50 542.26 548.50 2,769,006
Sep 14, 2017 583.50 586.50 552.00 552.50 2,652,495
Sep 13, 2017 580.00 590.59 575.50 584.00 3,562,686
Sep 12, 2017 582.00 590.89 568.70 580.00 9,857,606
Sep 11, 2017 631.50 641.36 627.00 632.50 470,223
Showing 1 to 50 of 260