BDEV.L
Barratt Redrow plc
15:53:42
461.5 £
0.0000 (%0.00)
Previous Close: 460.1
Day Low₺451.5
Day High₺469.7
BDEV.L: Barratt Redrow plc Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 163.1705
CLOSE 163.2461
Low
LOW 142.92
High
HIGH 184.26
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 153.48 | 153.48 | 153.48 | 153.48 |
| 01/02/1996 | 153.48 | 154.1 | 153.48 | 153.48 |
| 01/03/1996 | 156.59 | 160.32 | 154.1 | 160.32 |
| 01/04/1996 | 160.32 | 160.94 | 160.32 | 160.94 |
| 01/05/1996 | 160.94 | 162.8 | 160.94 | 162.18 |
| 01/08/1996 | 162.8 | 162.8 | 162.18 | 162.18 |
| 01/09/1996 | 162.18 | 162.18 | 159.69 | 159.69 |
| 01/10/1996 | 158.45 | 158.45 | 155.97 | 155.97 |
| 01/11/1996 | 154.1 | 154.72 | 153.48 | 153.48 |
| 01/12/1996 | 154.1 | 154.72 | 153.48 | 154.1 |
| 01/15/1996 | 154.1 | 154.1 | 152.86 | 154.1 |
| 01/16/1996 | 154.1 | 154.1 | 152.24 | 153.48 |
| 01/17/1996 | 153.48 | 153.48 | 148.51 | 149.75 |
| 01/18/1996 | 149.75 | 151.62 | 147.89 | 151 |
| 01/19/1996 | 151 | 151 | 148.51 | 149.13 |
| 01/22/1996 | 149.13 | 149.13 | 144.16 | 145.4 |
| 01/23/1996 | 145.4 | 146.02 | 143.54 | 145.4 |
| 01/24/1996 | 145.4 | 146.02 | 142.92 | 144.78 |
| 01/25/1996 | 144.78 | 144.78 | 142.92 | 144.78 |
| 01/26/1996 | 144.78 | 145.4 | 144.78 | 145.4 |
| 01/29/1996 | 145.4 | 145.4 | 145.4 | 145.4 |
| 01/30/1996 | 145.4 | 148.51 | 145.4 | 148.51 |
| 01/31/1996 | 151 | 152.24 | 151 | 151.62 |
| 02/01/1996 | 151.62 | 151.62 | 151 | 151 |
| 02/02/1996 | 151 | 151 | 149.75 | 150.37 |
| 02/05/1996 | 150.37 | 150.37 | 147.89 | 148.51 |
| 02/06/1996 | 148.51 | 148.51 | 147.89 | 148.51 |
| 02/07/1996 | 148.51 | 149.13 | 148.51 | 149.13 |
| 02/08/1996 | 149.13 | 149.13 | 149.13 | 149.13 |
| 02/09/1996 | 149.13 | 149.75 | 149.13 | 149.75 |
| 02/12/1996 | 149.75 | 149.75 | 149.75 | 149.75 |
| 02/13/1996 | 149.75 | 149.75 | 147.27 | 147.27 |
| 02/14/1996 | 147.27 | 147.27 | 144.16 | 144.78 |
| 02/15/1996 | 144.78 | 146.65 | 144.16 | 146.65 |
| 02/16/1996 | 146.65 | 147.89 | 146.02 | 147.27 |
| 02/19/1996 | 147.27 | 147.27 | 147.27 | 147.27 |
| 02/20/1996 | 147.27 | 149.75 | 147.27 | 149.75 |
| 02/21/1996 | 149.75 | 149.75 | 149.13 | 149.75 |
| 02/22/1996 | 149.75 | 150.37 | 149.75 | 150.37 |
| 02/23/1996 | 150.37 | 150.37 | 149.75 | 149.75 |
| 02/26/1996 | 149.75 | 149.75 | 148.51 | 148.51 |
| 02/27/1996 | 148.51 | 149.75 | 147.89 | 149.75 |
| 02/28/1996 | 149.75 | 154.1 | 149.75 | 154.1 |
| 02/29/1996 | 154.72 | 156.59 | 154.72 | 156.59 |
| 03/01/1996 | 157.83 | 159.69 | 157.83 | 159.07 |
| 03/04/1996 | 160.32 | 160.32 | 158.45 | 158.45 |
| 03/05/1996 | 159.07 | 159.07 | 156.59 | 156.59 |
| 03/06/1996 | 156.59 | 156.59 | 156.59 | 156.59 |
| 03/07/1996 | 156.59 | 156.59 | 155.34 | 155.34 |
| 03/08/1996 | 155.34 | 155.34 | 153.48 | 153.48 |
| 03/11/1996 | 153.48 | 153.48 | 151.62 | 152.24 |
| 03/12/1996 | 152.86 | 152.86 | 151.62 | 152.24 |
| 03/13/1996 | 152.86 | 154.1 | 152.86 | 153.48 |
| 03/14/1996 | 153.48 | 153.48 | 153.48 | 153.48 |
| 03/15/1996 | 153.48 | 153.48 | 151.62 | 151.62 |
| 03/18/1996 | 151.62 | 152.24 | 151.62 | 152.24 |
| 03/19/1996 | 152.24 | 152.24 | 149.75 | 149.75 |
| 03/20/1996 | 147.27 | 147.89 | 146.65 | 147.89 |
| 03/21/1996 | 147.89 | 147.89 | 146.65 | 146.65 |
| 03/22/1996 | 146.65 | 147.89 | 146.65 | 147.89 |
| 03/25/1996 | 148.51 | 148.51 | 147.89 | 148.51 |
| 03/26/1996 | 147.89 | 148.51 | 147.89 | 148.51 |
| 03/27/1996 | 146.02 | 146.02 | 144.16 | 144.16 |
| 03/28/1996 | 144.16 | 146.02 | 144.16 | 146.02 |
| 03/29/1996 | 146.65 | 149.75 | 146.65 | 149.75 |
| 04/01/1996 | 149.75 | 149.75 | 149.75 | 149.75 |
| 04/02/1996 | 149.75 | 151 | 149.75 | 151 |
| 04/03/1996 | 151 | 152.24 | 151 | 152.24 |
| 04/04/1996 | 152.24 | 155.34 | 152.24 | 155.34 |
| 04/08/1996 | 155.34 | 155.34 | 155.34 | 155.34 |
| 04/09/1996 | 153.48 | 155.34 | 153.48 | 155.34 |
| 04/10/1996 | 155.97 | 155.97 | 155.97 | 155.97 |
| 04/11/1996 | 155.97 | 163.42 | 155.97 | 162.8 |
| 04/12/1996 | 162.8 | 168.39 | 162.8 | 168.39 |
| 04/15/1996 | 167.87 | 174.43 | 167.87 | 173.12 |
| 04/16/1996 | 174.43 | 175.74 | 174.43 | 175.74 |
| 04/17/1996 | 176.39 | 177.05 | 176.39 | 177.05 |
| 04/18/1996 | 177.05 | 181.64 | 177.05 | 180.98 |
| 04/19/1996 | 180.98 | 184.26 | 180.98 | 183.61 |
| 04/22/1996 | 184.26 | 184.26 | 180.98 | 180.98 |
| 04/23/1996 | 179.02 | 179.02 | 177.71 | 178.36 |
| 04/24/1996 | 177.71 | 179.67 | 177.71 | 177.71 |
| 04/25/1996 | 177.05 | 177.05 | 176.39 | 176.39 |
| 04/26/1996 | 176.39 | 176.39 | 176.39 | 176.39 |
| 04/29/1996 | 176.39 | 176.39 | 175.08 | 175.08 |
| 04/30/1996 | 175.08 | 177.71 | 175.08 | 176.39 |
| 05/01/1996 | 176.39 | 176.39 | 172.46 | 172.46 |
| 05/02/1996 | 172.46 | 173.77 | 171.8 | 171.8 |
| 05/03/1996 | 171.15 | 171.15 | 170.49 | 170.49 |
| 05/06/1996 | 170.49 | 170.49 | 170.49 | 170.49 |
| 05/07/1996 | 170.49 | 171.8 | 170.49 | 171.15 |
| 05/08/1996 | 171.15 | 171.8 | 171.15 | 171.8 |
| 05/09/1996 | 172.46 | 172.46 | 172.46 | 172.46 |
| 05/10/1996 | 172.46 | 172.46 | 172.46 | 172.46 |
| 05/13/1996 | 172.46 | 172.46 | 171.15 | 171.15 |
| 05/14/1996 | 171.15 | 171.15 | 170.49 | 170.49 |
| 05/15/1996 | 170.49 | 170.49 | 168.53 | 168.53 |
| 05/16/1996 | 167.21 | 167.21 | 166.56 | 166.56 |
| 05/17/1996 | 166.56 | 168.53 | 166.56 | 168.53 |
| 05/20/1996 | 168.53 | 168.53 | 167.21 | 167.87 |
| 05/21/1996 | 167.87 | 167.87 | 167.21 | 167.21 |
| 05/22/1996 | 167.21 | 167.21 | 165.25 | 165.25 |
| 05/23/1996 | 165.25 | 165.25 | 163.28 | 163.28 |
| 05/24/1996 | 161.97 | 161.97 | 161.31 | 161.31 |
| 05/27/1996 | 161.31 | 161.31 | 161.31 | 161.31 |
| 05/28/1996 | 161.31 | 161.31 | 160.66 | 160.66 |
| 05/29/1996 | 160 | 165.25 | 160 | 163.28 |
| 05/30/1996 | 164.59 | 164.59 | 163.94 | 163.94 |
| 05/31/1996 | 164.59 | 168.53 | 164.59 | 168.53 |
| 06/03/1996 | 168.53 | 169.18 | 168.53 | 169.18 |
| 06/04/1996 | 169.18 | 169.18 | 168.53 | 168.53 |
| 06/05/1996 | 168.53 | 169.18 | 167.87 | 167.87 |
| 06/06/1996 | 167.87 | 169.84 | 167.87 | 169.18 |
| 06/07/1996 | 168.53 | 170.49 | 167.21 | 168.53 |
| 06/10/1996 | 167.87 | 169.84 | 167.87 | 169.84 |
| 06/11/1996 | 168.53 | 169.84 | 168.53 | 169.18 |
| 06/12/1996 | 169.18 | 170.49 | 168.53 | 169.84 |
| 06/13/1996 | 168.53 | 169.18 | 168.53 | 168.53 |
| 06/14/1996 | 168.53 | 171.15 | 168.53 | 169.18 |
| 06/17/1996 | 169.84 | 172.46 | 169.84 | 172.46 |
| 06/18/1996 | 174.43 | 177.05 | 174.43 | 176.39 |
| 06/19/1996 | 176.39 | 177.71 | 176.39 | 177.71 |
| 06/20/1996 | 177.05 | 179.02 | 177.05 | 177.71 |
| 06/21/1996 | 177.71 | 178.36 | 174.43 | 175.08 |
| 06/24/1996 | 175.74 | 175.74 | 173.77 | 173.77 |
| 06/25/1996 | 171.8 | 173.12 | 170.49 | 172.46 |
| 06/26/1996 | 167.87 | 169.18 | 166.56 | 167.21 |
| 06/27/1996 | 167.21 | 168.53 | 165.9 | 165.9 |
| 06/28/1996 | 166.56 | 167.21 | 165.9 | 167.21 |
| 07/01/1996 | 169.18 | 172.46 | 166.56 | 171.15 |
| 07/02/1996 | 173.77 | 173.77 | 173.12 | 173.12 |
| 07/03/1996 | 173.77 | 174.43 | 173.77 | 173.77 |
| 07/04/1996 | 174.43 | 175.74 | 173.12 | 175.08 |
| 07/05/1996 | 175.74 | 176.39 | 173.12 | 173.12 |
| 07/08/1996 | 171.15 | 173.12 | 169.84 | 171.15 |
| 07/09/1996 | 170.49 | 173.12 | 170.49 | 171.15 |
| 07/10/1996 | 170.49 | 171.8 | 170.49 | 171.8 |
| 07/11/1996 | 170.49 | 171.15 | 169.18 | 169.18 |
| 07/12/1996 | 169.84 | 169.84 | 166.56 | 166.56 |
| 07/15/1996 | 166.56 | 166.56 | 165.25 | 165.25 |
| 07/16/1996 | 160.66 | 165.25 | 160.66 | 163.94 |
| 07/17/1996 | 164.59 | 165.25 | 161.31 | 161.31 |
| 07/18/1996 | 161.97 | 163.28 | 161.31 | 161.97 |
| 07/19/1996 | 163.28 | 165.25 | 163.28 | 164.59 |
| 07/22/1996 | 164.59 | 164.59 | 161.97 | 161.97 |
| 07/23/1996 | 160.66 | 163.28 | 160.66 | 163.28 |
| 07/24/1996 | 161.31 | 162.62 | 160.66 | 162.62 |
| 07/25/1996 | 161.31 | 163.28 | 161.31 | 161.31 |
| 07/26/1996 | 162.62 | 164.59 | 162.62 | 163.94 |
| 07/29/1996 | 163.28 | 165.25 | 163.28 | 164.59 |
| 07/30/1996 | 162.62 | 164.59 | 161.97 | 163.94 |
| 07/31/1996 | 161.31 | 161.97 | 160.66 | 160.66 |
| 08/01/1996 | 161.97 | 161.97 | 160.66 | 160.66 |
| 08/02/1996 | 161.31 | 163.94 | 160.66 | 161.31 |
| 08/05/1996 | 161.31 | 167.87 | 161.31 | 163.94 |
| 08/06/1996 | 162.62 | 164.59 | 162.62 | 163.94 |
| 08/07/1996 | 163.94 | 165.25 | 162.62 | 165.25 |
| 08/08/1996 | 162.62 | 165.25 | 161.97 | 163.94 |
| 08/09/1996 | 164.59 | 164.59 | 162.62 | 162.62 |
| 08/12/1996 | 162.62 | 164.59 | 161.97 | 162.62 |
| 08/13/1996 | 163.94 | 164.59 | 163.94 | 164.59 |
| 08/14/1996 | 165.25 | 165.25 | 163.28 | 165.25 |
| 08/15/1996 | 163.94 | 166.56 | 163.94 | 166.56 |
| 08/16/1996 | 165.25 | 167.21 | 165.25 | 167.21 |
| 08/19/1996 | 165.25 | 167.21 | 164.59 | 164.59 |
| 08/20/1996 | 165.25 | 166.56 | 164.59 | 164.59 |
| 08/21/1996 | 165.9 | 170.49 | 163.94 | 169.84 |
| 08/22/1996 | 169.18 | 173.77 | 169.18 | 173.12 |
| 08/23/1996 | 172.46 | 174.43 | 172.46 | 173.77 |
| 08/26/1996 | 173.77 | 173.77 | 173.77 | 173.77 |
| 08/27/1996 | 174.43 | 174.43 | 172.46 | 172.46 |
| 08/28/1996 | 172.46 | 173.77 | 171.8 | 171.8 |
| 08/29/1996 | 171.8 | 171.8 | 167.87 | 169.18 |
| 08/30/1996 | 168.53 | 168.53 | 165.25 | 167.21 |
| 09/02/1996 | 166.56 | 166.56 | 165.9 | 165.9 |
| 09/03/1996 | 165.9 | 165.9 | 165.25 | 165.25 |
| 09/04/1996 | 165.9 | 171.8 | 165.9 | 168.53 |
| 09/05/1996 | 169.18 | 169.84 | 168.53 | 169.18 |
| 09/06/1996 | 169.18 | 169.84 | 169.18 | 169.18 |
| 09/09/1996 | 170.49 | 175.08 | 170.49 | 175.08 |
| 09/10/1996 | 175.08 | 175.08 | 174.43 | 174.43 |
| 09/11/1996 | 174.43 | 175.08 | 174.43 | 175.08 |
| 09/12/1996 | 175.08 | 176.39 | 175.08 | 176.39 |
| 09/13/1996 | 176.39 | 177.05 | 175.74 | 175.74 |
| 09/16/1996 | 176.39 | 177.71 | 176.39 | 177.71 |
| 09/17/1996 | 178.36 | 179.02 | 178.36 | 178.36 |
| 09/18/1996 | 179.02 | 179.02 | 178.36 | 178.36 |
| 09/19/1996 | 178.36 | 178.36 | 177.05 | 177.05 |
| 09/20/1996 | 177.05 | 179.02 | 177.05 | 178.36 |
| 09/23/1996 | 179.02 | 179.02 | 176.39 | 176.39 |
| 09/24/1996 | 176.39 | 176.39 | 175.08 | 175.74 |
| 09/25/1996 | 180.98 | 180.98 | 179.67 | 179.67 |
| 09/26/1996 | 180.33 | 180.33 | 178.36 | 178.36 |
| 09/27/1996 | 177.71 | 177.71 | 176.39 | 176.39 |
| 09/30/1996 | 177.05 | 177.71 | 177.05 | 177.05 |
| 10/01/1996 | 177.05 | 177.71 | 174.43 | 174.43 |
| 10/02/1996 | 175.08 | 176.39 | 175.08 | 176.39 |
| 10/03/1996 | 176.39 | 176.39 | 174.43 | 174.43 |
| 10/04/1996 | 174.43 | 174.43 | 173.77 | 173.77 |
| 10/07/1996 | 171.15 | 171.8 | 171.15 | 171.15 |
| 10/08/1996 | 171.8 | 171.8 | 170.49 | 170.49 |
| 10/09/1996 | 171.15 | 171.15 | 171.15 | 171.15 |
| 10/10/1996 | 171.8 | 171.8 | 171.15 | 171.15 |
| 10/11/1996 | 171.8 | 171.8 | 171.15 | 171.15 |
| 10/14/1996 | 171.8 | 173.12 | 171.8 | 173.12 |
| 10/15/1996 | 173.77 | 173.77 | 173.12 | 173.12 |
| 10/16/1996 | 173.12 | 173.12 | 172.46 | 172.46 |
| 10/17/1996 | 172.46 | 172.46 | 172.46 | 172.46 |
| 10/18/1996 | 172.46 | 172.46 | 171.8 | 172.46 |
| 10/21/1996 | 171.8 | 173.12 | 171.8 | 173.12 |
| 10/22/1996 | 173.12 | 173.12 | 172.46 | 172.46 |
| 10/23/1996 | 172.46 | 172.46 | 170.49 | 170.49 |
| 10/24/1996 | 170.49 | 170.49 | 169.18 | 169.18 |
| 10/25/1996 | 169.18 | 169.18 | 168.53 | 169.18 |
| 10/28/1996 | 169.84 | 172.46 | 169.84 | 172.46 |
| 10/29/1996 | 172.46 | 172.46 | 171.8 | 171.8 |
| 10/30/1996 | 171.8 | 171.8 | 167.87 | 167.87 |
| 10/31/1996 | 167.21 | 167.21 | 166.56 | 167.21 |
| 11/01/1996 | 167.21 | 167.21 | 165.9 | 165.9 |
| 11/04/1996 | 165.9 | 165.9 | 163.28 | 163.28 |
| 11/05/1996 | 163.28 | 163.28 | 162.62 | 162.62 |
| 11/06/1996 | 163.94 | 163.94 | 160 | 160 |
| 11/07/1996 | 160.66 | 160.66 | 157.38 | 157.38 |
| 11/08/1996 | 158.03 | 160 | 158.03 | 159.34 |
| 11/11/1996 | 159.34 | 159.34 | 156.72 | 156.72 |
| 11/12/1996 | 156.72 | 156.72 | 155.41 | 155.41 |
| 11/13/1996 | 154.75 | 154.75 | 148.85 | 152.79 |
| 11/14/1996 | 152.79 | 152.79 | 152.13 | 152.13 |
| 11/15/1996 | 152.13 | 155.41 | 152.13 | 155.41 |
| 11/18/1996 | 156.07 | 156.07 | 154.1 | 154.1 |
| 11/19/1996 | 154.1 | 154.1 | 153.44 | 153.44 |
| 11/20/1996 | 153.44 | 153.44 | 148.2 | 148.2 |
| 11/21/1996 | 147.54 | 152.13 | 145.57 | 152.13 |
| 11/22/1996 | 150.82 | 156.07 | 150.82 | 156.07 |
| 11/25/1996 | 156.72 | 158.03 | 156.07 | 158.03 |
| 11/26/1996 | 158.03 | 158.03 | 156.07 | 156.07 |
| 11/27/1996 | 156.07 | 156.07 | 154.1 | 154.1 |
| 11/28/1996 | 153.44 | 153.44 | 152.13 | 152.13 |
| 11/29/1996 | 152.13 | 152.13 | 152.13 | 152.13 |
| 12/02/1996 | 150.82 | 150.82 | 150.82 | 150.82 |
| 12/03/1996 | 150.82 | 156.07 | 150.82 | 156.07 |
| 12/04/1996 | 154.75 | 154.75 | 154.1 | 154.1 |
| 12/05/1996 | 154.1 | 154.75 | 153.44 | 153.44 |
| 12/06/1996 | 152.13 | 152.79 | 151.48 | 152.79 |
| 12/09/1996 | 153.44 | 156.07 | 153.44 | 156.07 |
| 12/10/1996 | 158.03 | 161.97 | 158.03 | 161.31 |
| 12/11/1996 | 160.66 | 160.66 | 160.66 | 160.66 |
| 12/12/1996 | 160.66 | 164.59 | 160.66 | 163.94 |
| 12/13/1996 | 161.97 | 161.97 | 160.66 | 160.66 |
| 12/16/1996 | 160.66 | 161.31 | 160.66 | 161.31 |
| 12/17/1996 | 161.31 | 163.94 | 161.31 | 163.94 |
| 12/18/1996 | 163.94 | 167.21 | 163.94 | 167.21 |
| 12/19/1996 | 168.53 | 170.49 | 168.53 | 168.53 |
| 12/20/1996 | 169.18 | 169.84 | 167.21 | 167.21 |
| 12/23/1996 | 167.21 | 167.87 | 167.21 | 167.21 |
| 12/24/1996 | 167.21 | 167.87 | 167.21 | 167.21 |
| 12/25/1996 | 167.21 | 167.21 | 167.21 | 167.21 |
| 12/26/1996 | 167.21 | 167.21 | 167.21 | 167.21 |
| 12/27/1996 | 167.21 | 167.21 | 167.21 | 167.21 |
| 12/30/1996 | 166.56 | 166.56 | 165.9 | 165.9 |
| 12/31/1996 | 165.9 | 165.9 | 165.25 | 165.25 |