Redrow (RDW)

 
 

Redrow Historic Prices

 
     
Date Open High Low Close Volume
Jan 19, 2018 635.00 640.50 630.53 640.00 564,197
Jan 18, 2018 643.00 644.00 625.50 634.00 753,904
Jan 17, 2018 641.50 644.50 634.75 640.00 718,548
Jan 16, 2018 641.00 645.50 639.37 642.50 336,310
Jan 15, 2018 645.00 649.00 639.00 641.00 453,142
Jan 12, 2018 638.00 647.61 637.00 644.50 744,605
Jan 11, 2018 644.50 644.50 632.00 637.00 866,247
Jan 10, 2018 657.00 662.00 644.00 645.00 1,109,341
Jan 9, 2018 665.50 665.50 655.50 657.00 776,707
Jan 8, 2018 664.50 665.50 653.00 658.50 866,123
Jan 5, 2018 661.50 666.18 654.15 664.50 699,226
Jan 4, 2018 658.50 664.50 655.50 660.50 477,533
Jan 3, 2018 656.00 660.00 654.00 659.50 478,653
Jan 2, 2018 658.50 658.50 647.00 654.00 728,932
Jan 1, 2018 656.50 0.00 0.00 654.50 0
Dec 29, 2017 656.50 658.50 652.00 654.50 269,912
Dec 28, 2017 653.50 658.00 648.50 656.00 327,011
Dec 27, 2017 647.50 652.50 641.50 650.50 370,826
Dec 26, 2017 639.50 0.00 0.00 642.00 0
Dec 25, 2017 639.50 0.00 0.00 642.00 0
Dec 22, 2017 639.50 647.00 639.00 642.00 137,688
Dec 21, 2017 646.50 646.50 635.50 639.50 769,262
Dec 20, 2017 649.00 649.00 641.00 645.00 646,469
Dec 19, 2017 640.50 648.50 633.00 646.50 1,069,118
Dec 18, 2017 627.50 645.50 626.00 638.50 1,031,114
Dec 15, 2017 0.00 632.23 622.50 622.50 2,856,305
Dec 14, 2017 645.00 645.00 631.50 633.00 1,019,419
Dec 13, 2017 650.00 650.00 629.00 641.50 1,056,060
Dec 12, 2017 638.00 639.13 624.50 638.00 927,180
Dec 11, 2017 643.50 643.50 630.50 636.00 729,056
Dec 8, 2017 622.50 646.00 612.50 641.00 1,448,874
Dec 7, 2017 623.50 628.00 616.00 625.00 1,116,059
Dec 6, 2017 623.50 636.60 615.00 621.50 1,089,006
Dec 5, 2017 621.00 628.50 615.00 622.00 1,293,764
Dec 4, 2017 610.00 617.50 604.50 616.50 923,502
Dec 1, 2017 605.00 609.00 595.00 603.00 876,723
Nov 30, 2017 606.50 606.50 592.00 603.00 1,660,121
Nov 29, 2017 583.50 606.00 583.50 606.00 744,839
Nov 28, 2017 599.00 599.00 585.50 589.50 714,264
Nov 27, 2017 591.56 594.00 581.50 588.50 882,514
Nov 24, 2017 589.50 594.50 581.50 581.50 384,692
Nov 23, 2017 578.00 593.00 578.00 589.50 789,686
Nov 22, 2017 595.00 596.50 584.50 585.00 922,510
Nov 21, 2017 595.50 605.48 592.00 595.00 594,700
Nov 20, 2017 588.00 604.96 588.00 597.50 557,411
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
Showing 1 to 50 of 260