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 570.00on 23-01-2019 at 16:30:00
Change 1.00 0.18%
Buy 569.50
Sell 568.50
Buy / Sell RDW Shares
Last Trade: Buy 39,823 at 570.635p
Day's Volume: 594,328
Last Close: 569.00p
Open: 564.50p
ISIN: GB0007282386
Day's Range 564.50p - 575.00p
52wk Range: 455.80p - 651.50p
Market Capitalisation: £2,108m
VWAP: 0.00p
Shares in Issue: 370m

Recent Trades History Redrow (RDW)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*39,823570.63518:45:01 - 23-Jan-19
Buy*14,269570.38917:38:35 - 23-Jan-19
Buy*14,355569.85617:38:07 - 23-Jan-19
Buy*651570.0017:36:33 - 23-Jan-19
Buy*16,933570.2617:19:46 - 23-Jan-19
Buy*18,479569.82217:12:00 - 23-Jan-19
Buy*104570.66917:09:12 - 23-Jan-19
Buy*259571.04817:07:45 - 23-Jan-19
Buy*1,441571.50817:06:15 - 23-Jan-19
Buy*2,159570.02617:05:02 - 23-Jan-19

Share Price History for Redrow

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)564.50575.00564.50569.00594,328
22nd Jan 2019 (Tue)570.50579.00565.50572.50311,296
21st Jan 2019 (Mon)574.00577.50566.00577.00425,045
18th Jan 2019 (Fri)564.00580.00564.00562.50263,544
17th Jan 2019 (Thu)557.50564.50553.00562.50330,313
16th Jan 2019 (Wed)549.50572.00549.50552.00653,156
15th Jan 2019 (Tue)550.00562.50543.00550.50703,499
14th Jan 2019 (Mon)554.00557.50538.50550.00957,982
11th Jan 2019 (Fri)538.00553.00533.00534.00722,701
10th Jan 2019 (Thu)533.00538.50529.00531.50477,200
9th Jan 2019 (Wed)523.00539.00519.50519.00941,491
8th Jan 2019 (Tue)516.00524.00510.50510.00469,412
7th Jan 2019 (Mon)503.00513.00503.00499.80485,594
2nd Jan 2019 (Wed)491.20491.20478.00491.40488,654
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)488.00492.40486.80491.4092,753
28th Dec 2018 (Fri)482.20488.40471.60471.60340,299
27th Dec 2018 (Thu)479.60486.60468.00480.60431,267
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)474.60480.60473.20480.60165,000

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