Redrow Historic Prices

 
     
Date Open High Low Close Volume
Oct 16, 2018 543.00 551.00 535.00 549.50 1,953,410
Oct 15, 2018 544.00 546.00 535.00 539.00 537,153
Oct 12, 2018 534.00 550.50 533.00 546.00 1,479,100
Oct 11, 2018 552.00 561.50 533.50 560.00 606,055
Oct 10, 2018 566.00 568.25 558.00 560.00 1,199,459
Oct 9, 2018 568.50 573.98 558.00 564.50 1,100,194
Oct 8, 2018 565.00 570.00 559.90 565.00 842,644
Oct 5, 2018 570.00 570.00 559.90 567.00 927,273
Oct 4, 2018 572.50 575.78 566.50 569.00 1,069,919
Oct 3, 2018 566.50 573.43 562.72 570.50 758,407
Oct 2, 2018 576.00 577.00 564.00 565.50 1,252,812
Oct 1, 2018 584.50 595.00 574.00 577.50 917,652
Sep 28, 2018 587.50 595.00 581.50 583.50 1,032,185
Sep 27, 2018 589.00 596.00 581.00 586.00 713,010
Sep 26, 2018 586.50 590.50 578.00 590.50 1,227,956
Sep 25, 2018 572.00 591.50 572.00 584.00 1,137,174
Sep 24, 2018 570.00 580.63 569.00 572.00 1,070,887
Sep 21, 2018 588.50 590.50 572.50 575.50 1,274,794
Sep 20, 2018 587.00 588.00 575.75 586.00 1,502,501
Sep 19, 2018 593.50 611.50 591.10 599.50 1,486,367
Sep 18, 2018 596.50 596.50 589.50 591.00 1,296,747
Sep 17, 2018 598.00 598.00 588.00 596.00 1,049,068
Sep 14, 2018 588.00 596.50 584.50 596.00 1,073,808
Sep 13, 2018 594.50 599.50 587.50 590.00 1,232,698
Sep 12, 2018 597.50 604.50 591.50 595.50 1,571,504
Sep 11, 2018 601.00 607.50 590.50 593.50 1,469,591
Sep 10, 2018 587.00 599.50 587.00 597.00 1,193,809
Sep 7, 2018 604.50 604.50 581.50 592.00 1,440,174
Sep 6, 2018 577.00 600.50 576.50 597.00 1,991,235
Sep 5, 2018 550.00 577.00 543.50 577.00 2,731,364
Sep 4, 2018 567.00 570.50 539.00 545.00 3,550,483
Sep 3, 2018 558.00 558.00 545.00 556.50 976,565
Aug 31, 2018 545.00 554.00 539.50 547.50 985,879
Aug 30, 2018 545.00 553.50 536.50 547.00 618,149
Aug 29, 2018 548.63 549.71 537.00 545.00 471,215
Aug 28, 2018 540.00 556.00 539.82 547.50 834,096
Aug 27, 2018 547.50 0.00 0.00 537.00 0
Aug 24, 2018 547.50 549.82 537.00 537.00 668,202
Aug 23, 2018 546.00 552.00 538.50 550.50 940,992
Aug 22, 2018 548.00 550.90 542.50 543.00 664,995
Aug 21, 2018 530.50 547.50 530.00 546.00 681,025
Aug 20, 2018 535.00 537.50 530.50 533.00 330,442
Aug 17, 2018 533.50 534.50 524.50 533.00 591,998
Aug 16, 2018 526.50 532.50 518.00 532.00 889,994
Aug 15, 2018 530.50 530.53 518.37 522.00 497,511
Aug 14, 2018 527.50 531.07 523.82 525.50 498,363
Aug 13, 2018 520.50 525.50 514.00 525.50 678,862
Aug 10, 2018 527.00 532.00 524.00 526.00 440,843
Aug 9, 2018 546.50 546.50 528.00 533.50 589,529
Aug 8, 2018 539.00 545.00 524.50 545.00 637,536
Showing 1 to 50 of 261