Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Redrow Share Price (RDW)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 532.00on 17-08-2018 at 16:01:38
Change 0.00 0.00%
Buy 532.50
Sell 531.50
Buy / Sell RDW Shares
Last Trade: Unknown 500 at 531.50p
Day's Volume: 338,745
Last Close: 532.00p
Open: 533.50p
ISIN: GB0007282386
Day's Range 524.50p - 533.50p
52wk Range: 513.50p - 673.50p
Market Capitalisation: £1,967m
VWAP: 528.527p
Shares in Issue: 370m

Recent Trades History Redrow (RDW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Unknown*500531.50Automatic Execution
15:41:24 - 17-Aug-18
Buy*300532.00Automatic Execution
15:41:08 - 17-Aug-18
Buy*89532.00Automatic Execution
15:41:08 - 17-Aug-18
Buy*210532.00Automatic Execution
15:41:08 - 17-Aug-18
Buy*500532.00Automatic Execution
15:41:08 - 17-Aug-18
Buy*260532.00Automatic Execution
15:41:08 - 17-Aug-18
Buy*461532.00Automatic Execution
15:41:08 - 17-Aug-18
Sell*514531.50Automatic Execution
15:40:06 - 17-Aug-18
Buy*900531.50Automatic Execution
15:40:06 - 17-Aug-18
Buy*750531.50Automatic Execution
15:40:06 - 17-Aug-18

Share Price History for Redrow

Time period:
Date Open High Low Close Volume
16th Aug 2018 (Thu)526.50532.50518.00522.00659,958
15th Aug 2018 (Wed)530.50530.50518.50527.00331,146
14th Aug 2018 (Tue)527.50529.50524.00525.50456,322
13th Aug 2018 (Mon)520.50525.50514.00526.00523,828
10th Aug 2018 (Fri)527.00532.00524.00533.50401,096
9th Aug 2018 (Thu)546.50546.50528.00545.00518,708
8th Aug 2018 (Wed)539.00545.00524.50535.50574,856
7th Aug 2018 (Tue)533.50539.50529.00529.00752,879
6th Aug 2018 (Mon)521.50535.00521.50525.50643,640
3rd Aug 2018 (Fri)523.50525.50517.50519.50380,928
2nd Aug 2018 (Thu)531.00531.00519.00528.50516,405
1st Aug 2018 (Wed)539.00540.50526.00537.00524,082
31st Jul 2018 (Tue)538.00541.50530.00533.00589,933
30th Jul 2018 (Mon)534.00539.00532.00539.50375,859
27th Jul 2018 (Fri)536.50540.50536.00539.00660,465
26th Jul 2018 (Thu)533.00540.50533.00536.00720,531
25th Jul 2018 (Wed)546.00551.50533.00534.001,104,417
24th Jul 2018 (Tue)523.50535.50520.50519.501,155,987
23rd Jul 2018 (Mon)534.50534.50518.00537.50716,518
20th Jul 2018 (Fri)538.00541.00532.00541.00868,286
19th Jul 2018 (Thu)537.50544.00535.00536.50398,945
18th Jul 2018 (Wed)539.00544.00536.50539.50270,497
17th Jul 2018 (Tue)528.00540.00528.00527.50645,600

News about Redrow (RDW)

FTSE Gains But Housebuilders Struggle

News - Wednesday, November 08, 2017

The FTSE 100 gained just over 16 points on Wednesday, while housebuilder Persimmon released an update that disappointed investors and soured sentiment towards the housebuilding industry....

Weak Signals are a Warning for the Economy

News - Tuesday, September 05, 2017

Following on from poor construction data, weaker than expected services sector data is just one more warning signal for the UK economy. Growth in the services sector slowed in August, according to the latest PMI survey, showing a weaker than expected performance....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered