Redrow Historic Prices

 
     
Date Open High Low Close Volume
Jul 18, 2019 556.00 556.00 548.50 550.00 1,567,489
Jul 17, 2019 559.00 559.00 546.00 554.00 1,948,716
Jul 16, 2019 553.00 554.00 544.00 553.00 664,934
Jul 15, 2019 554.00 558.00 548.00 550.00 603,509
Jul 12, 2019 0.00 554.00 0.00 553.00 818,362
Jul 11, 2019 544.00 544.00 533.50 542.00 1,527,058
Jul 10, 2019 544.00 544.00 527.50 536.00 601,515
Jul 9, 2019 541.00 546.00 533.00 537.00 422,483
Jul 8, 2019 546.00 549.00 540.00 544.00 453,359
Jul 5, 2019 559.00 559.00 543.00 547.00 509,764
Jul 4, 2019 561.00 561.00 549.00 552.00 2,277,750
Jul 3, 2019 551.00 553.00 546.00 552.00 500,747
Jul 2, 2019 547.00 549.00 542.00 548.00 321,702
Jul 1, 2019 546.00 550.00 543.00 546.00 278,174
Jun 28, 2019 536.00 548.00 536.00 544.00 538,329
Jun 27, 2019 535.00 540.00 532.00 534.00 373,451
Jun 26, 2019 536.00 541.00 532.00 533.00 336,180
Jun 25, 2019 545.00 545.00 533.00 537.00 417,935
Jun 24, 2019 542.00 547.00 541.00 543.00 388,560
Jun 21, 2019 551.00 554.00 541.00 544.00 1,795,708
Jun 20, 2019 544.00 548.00 539.00 547.00 516,020
Jun 19, 2019 560.00 560.00 541.00 546.00 703,214
Jun 18, 2019 549.00 549.00 541.00 546.00 431,137
Jun 17, 2019 548.00 551.00 541.47 547.00 567,264
Jun 14, 2019 553.00 558.00 541.50 545.00 740,114
Jun 13, 2019 557.00 562.00 550.23 558.00 937,784
Jun 12, 2019 572.00 572.00 563.00 564.00 511,459
Jun 11, 2019 561.00 574.00 561.00 568.00 664,577
Jun 10, 2019 563.12 566.00 558.67 566.00 405,520
Jun 7, 2019 555.00 567.00 554.00 563.00 337,241
Jun 6, 2019 559.00 562.00 551.00 557.00 470,251
Jun 5, 2019 557.00 570.00 554.00 559.00 459,598
Jun 4, 2019 534.00 558.00 534.00 556.00 704,344
Jun 3, 2019 545.00 547.00 538.00 543.00 529,750
May 31, 2019 545.00 549.00 541.00 545.00 451,809
May 30, 2019 550.00 553.00 547.00 551.00 331,903
May 29, 2019 550.00 554.00 542.00 546.00 471,931
May 28, 2019 537.00 552.00 537.00 547.00 680,841
May 27, 2019 550.00 0.00 0.00 551.00 0
May 24, 2019 550.00 553.00 546.00 551.00 513,608
May 23, 2019 552.00 552.19 540.35 550.00 647,059
May 22, 2019 571.00 572.00 551.00 555.00 1,012,451
May 21, 2019 564.00 576.00 556.97 575.00 620,409
May 20, 2019 569.00 574.00 557.00 558.00 672,768
May 17, 2019 577.00 577.00 569.73 572.00 388,250
May 16, 2019 579.00 581.00 572.00 574.00 491,606
May 15, 2019 580.00 585.46 575.00 575.00 490,664
May 14, 2019 574.00 579.00 568.00 576.00 707,572
May 13, 2019 580.00 580.00 569.00 573.00 379,381
May 10, 2019 587.00 587.00 574.00 578.00 503,641
Showing 1 to 50 of 261