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
1997 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 169.4903
CLOSE 169.4118
Low
LOW 144.92
High
HIGH 190.82
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1997 | 165.25 | 165.25 | 165.25 | 165.25 |
| 01/02/1997 | 164.59 | 165.25 | 161.97 | 161.97 |
| 01/03/1997 | 162.62 | 162.62 | 161.97 | 161.97 |
| 01/06/1997 | 161.97 | 162.62 | 161.97 | 162.62 |
| 01/07/1997 | 163.28 | 163.94 | 163.28 | 163.94 |
| 01/08/1997 | 165.25 | 165.9 | 165.25 | 165.25 |
| 01/09/1997 | 165.25 | 165.25 | 164.59 | 164.59 |
| 01/10/1997 | 165.9 | 165.9 | 163.28 | 163.28 |
| 01/13/1997 | 163.28 | 164.59 | 163.28 | 164.59 |
| 01/14/1997 | 166.56 | 169.84 | 166.56 | 169.84 |
| 01/15/1997 | 171.15 | 173.12 | 170.49 | 173.12 |
| 01/16/1997 | 173.12 | 176.39 | 173.12 | 176.39 |
| 01/17/1997 | 176.39 | 177.05 | 175.74 | 175.74 |
| 01/20/1997 | 175.74 | 175.74 | 175.08 | 175.08 |
| 01/21/1997 | 175.74 | 180.98 | 175.74 | 180.98 |
| 01/22/1997 | 186.23 | 188.85 | 186.23 | 186.89 |
| 01/23/1997 | 182.3 | 183.61 | 180.33 | 180.33 |
| 01/24/1997 | 179.02 | 180.98 | 179.02 | 180.98 |
| 01/27/1997 | 180.98 | 186.23 | 180.33 | 185.57 |
| 01/28/1997 | 184.92 | 185.57 | 183.61 | 185.57 |
| 01/29/1997 | 186.23 | 186.23 | 184.92 | 184.92 |
| 01/30/1997 | 185.57 | 185.57 | 183.61 | 183.61 |
| 01/31/1997 | 184.26 | 188.85 | 184.26 | 188.85 |
| 02/03/1997 | 188.85 | 188.85 | 186.89 | 186.89 |
| 02/04/1997 | 184.92 | 186.23 | 184.26 | 186.23 |
| 02/05/1997 | 186.89 | 188.85 | 186.89 | 188.85 |
| 02/06/1997 | 187.54 | 188.2 | 187.54 | 188.2 |
| 02/07/1997 | 188.85 | 190.16 | 188.85 | 190.16 |
| 02/10/1997 | 190.82 | 190.82 | 188.2 | 188.2 |
| 02/11/1997 | 186.89 | 189.51 | 186.89 | 186.89 |
| 02/12/1997 | 184.92 | 184.92 | 181.64 | 182.95 |
| 02/13/1997 | 183.61 | 184.26 | 181.64 | 184.26 |
| 02/14/1997 | 183.61 | 183.61 | 181.64 | 181.64 |
| 02/17/1997 | 182.3 | 183.61 | 181.64 | 183.61 |
| 02/18/1997 | 183.61 | 183.61 | 181.64 | 181.64 |
| 02/19/1997 | 181.64 | 182.3 | 181.64 | 182.3 |
| 02/20/1997 | 182.3 | 182.95 | 182.3 | 182.95 |
| 02/21/1997 | 182.95 | 183.61 | 182.95 | 183.61 |
| 02/24/1997 | 183.61 | 183.61 | 183.61 | 183.61 |
| 02/25/1997 | 184.26 | 185.57 | 184.26 | 185.57 |
| 02/26/1997 | 185.57 | 185.57 | 182.95 | 182.95 |
| 02/27/1997 | 182.95 | 182.95 | 182.95 | 182.95 |
| 02/28/1997 | 182.95 | 183.61 | 182.3 | 182.3 |
| 03/03/1997 | 182.3 | 182.3 | 181.64 | 182.3 |
| 03/04/1997 | 182.95 | 183.61 | 182.95 | 183.61 |
| 03/05/1997 | 183.61 | 183.61 | 183.61 | 183.61 |
| 03/06/1997 | 184.26 | 184.92 | 184.26 | 184.26 |
| 03/07/1997 | 184.26 | 184.26 | 180.33 | 180.98 |
| 03/10/1997 | 180.98 | 180.98 | 180.98 | 180.98 |
| 03/11/1997 | 181.64 | 181.64 | 180.98 | 180.98 |
| 03/12/1997 | 180.98 | 181.64 | 180.98 | 181.64 |
| 03/13/1997 | 181.64 | 181.64 | 179.02 | 179.02 |
| 03/14/1997 | 177.05 | 177.05 | 174.43 | 174.43 |
| 03/17/1997 | 175.74 | 177.71 | 175.08 | 175.08 |
| 03/18/1997 | 175.74 | 175.74 | 171.8 | 174.43 |
| 03/19/1997 | 174.43 | 175.08 | 174.43 | 174.43 |
| 03/20/1997 | 174.43 | 174.43 | 171.8 | 171.8 |
| 03/21/1997 | 171.8 | 173.77 | 171.8 | 173.77 |
| 03/24/1997 | 173.12 | 173.77 | 170.49 | 170.49 |
| 03/25/1997 | 171.8 | 171.8 | 171.15 | 171.8 |
| 03/26/1997 | 175.08 | 177.05 | 173.77 | 174.43 |
| 03/27/1997 | 175.08 | 177.05 | 175.08 | 175.08 |
| 03/31/1997 | 175.08 | 175.08 | 175.08 | 175.08 |
| 04/01/1997 | 173.12 | 173.12 | 173.12 | 173.12 |
| 04/02/1997 | 173.12 | 175.08 | 173.12 | 174.43 |
| 04/03/1997 | 173.12 | 173.77 | 172.46 | 172.46 |
| 04/04/1997 | 172.46 | 173.12 | 171.8 | 171.8 |
| 04/07/1997 | 169.84 | 169.84 | 168.53 | 168.53 |
| 04/08/1997 | 167.87 | 167.87 | 166.56 | 167.21 |
| 04/09/1997 | 167.87 | 167.87 | 162.62 | 165.9 |
| 04/10/1997 | 165.25 | 165.9 | 165.25 | 165.9 |
| 04/11/1997 | 165.9 | 165.9 | 164.59 | 164.59 |
| 04/14/1997 | 161.97 | 161.97 | 161.97 | 161.97 |
| 04/15/1997 | 163.94 | 167.87 | 163.94 | 167.87 |
| 04/16/1997 | 169.18 | 169.18 | 167.87 | 167.87 |
| 04/17/1997 | 168.53 | 168.53 | 168.53 | 168.53 |
| 04/18/1997 | 168.53 | 168.53 | 168.53 | 168.53 |
| 04/21/1997 | 168.53 | 168.53 | 167.87 | 167.87 |
| 04/22/1997 | 167.87 | 167.87 | 166.56 | 166.56 |
| 04/23/1997 | 167.21 | 167.21 | 165.25 | 165.25 |
| 04/24/1997 | 165.25 | 165.25 | 165.25 | 165.25 |
| 04/25/1997 | 164.59 | 164.59 | 162.62 | 162.62 |
| 04/28/1997 | 162.62 | 162.62 | 162.62 | 162.62 |
| 04/29/1997 | 162.62 | 167.21 | 162.62 | 167.21 |
| 04/30/1997 | 168.53 | 171.8 | 168.53 | 169.84 |
| 05/01/1997 | 169.84 | 169.84 | 169.18 | 169.18 |
| 05/02/1997 | 168.53 | 168.53 | 167.21 | 167.21 |
| 05/05/1997 | 167.21 | 167.21 | 167.21 | 167.21 |
| 05/06/1997 | 167.87 | 167.87 | 165.25 | 165.25 |
| 05/07/1997 | 165.25 | 170.49 | 165.25 | 167.87 |
| 05/08/1997 | 167.21 | 167.87 | 167.21 | 167.87 |
| 05/09/1997 | 168.53 | 169.18 | 168.53 | 169.18 |
| 05/12/1997 | 169.18 | 169.18 | 168.53 | 169.18 |
| 05/13/1997 | 169.18 | 171.15 | 169.18 | 171.15 |
| 05/14/1997 | 171.15 | 171.8 | 169.84 | 169.84 |
| 05/15/1997 | 169.84 | 169.84 | 169.18 | 169.18 |
| 05/16/1997 | 169.18 | 169.18 | 168.53 | 168.53 |
| 05/19/1997 | 167.21 | 167.21 | 165.9 | 165.9 |
| 05/20/1997 | 165.25 | 165.25 | 164.59 | 164.59 |
| 05/21/1997 | 164.59 | 166.56 | 164.59 | 166.56 |
| 05/22/1997 | 165.9 | 165.9 | 163.28 | 163.28 |
| 05/23/1997 | 163.28 | 163.28 | 162.62 | 162.62 |
| 05/26/1997 | 162.62 | 162.62 | 162.62 | 162.62 |
| 05/27/1997 | 162.62 | 162.62 | 161.97 | 161.97 |
| 05/28/1997 | 161.97 | 163.28 | 161.97 | 163.28 |
| 05/29/1997 | 163.94 | 164.59 | 162.62 | 162.62 |
| 05/30/1997 | 162.62 | 162.62 | 161.31 | 161.31 |
| 06/02/1997 | 161.31 | 161.31 | 159.34 | 159.34 |
| 06/03/1997 | 158.69 | 158.69 | 154.75 | 156.72 |
| 06/04/1997 | 156.72 | 156.72 | 156.07 | 156.07 |
| 06/05/1997 | 155.41 | 156.07 | 154.75 | 154.75 |
| 06/06/1997 | 154.75 | 154.75 | 154.75 | 154.75 |
| 06/09/1997 | 156.07 | 156.72 | 156.07 | 156.72 |
| 06/10/1997 | 156.72 | 160.66 | 156.72 | 160.66 |
| 06/11/1997 | 160.66 | 164.59 | 160.66 | 163.94 |
| 06/12/1997 | 163.94 | 167.21 | 163.94 | 167.21 |
| 06/13/1997 | 168.53 | 169.18 | 168.53 | 169.18 |
| 06/16/1997 | 169.18 | 169.84 | 167.87 | 167.87 |
| 06/17/1997 | 167.87 | 168.53 | 166.56 | 168.53 |
| 06/18/1997 | 168.53 | 169.18 | 168.53 | 168.53 |
| 06/19/1997 | 168.53 | 169.18 | 168.53 | 169.18 |
| 06/20/1997 | 169.18 | 169.18 | 168.53 | 169.18 |
| 06/23/1997 | 169.18 | 169.18 | 169.18 | 169.18 |
| 06/24/1997 | 167.21 | 167.87 | 167.21 | 167.87 |
| 06/25/1997 | 167.87 | 167.87 | 165.9 | 165.9 |
| 06/26/1997 | 165.9 | 165.9 | 161.31 | 161.31 |
| 06/27/1997 | 160.66 | 160.66 | 159.34 | 159.34 |
| 06/30/1997 | 159.34 | 161.31 | 159.34 | 161.31 |
| 07/01/1997 | 161.31 | 163.94 | 161.31 | 163.94 |
| 07/02/1997 | 165.25 | 165.9 | 165.25 | 165.9 |
| 07/03/1997 | 171.15 | 171.15 | 169.84 | 169.84 |
| 07/04/1997 | 170.49 | 170.49 | 168.53 | 168.53 |
| 07/07/1997 | 168.53 | 168.53 | 166.56 | 166.56 |
| 07/08/1997 | 165.9 | 165.9 | 163.28 | 163.28 |
| 07/09/1997 | 163.28 | 163.28 | 161.31 | 161.31 |
| 07/10/1997 | 161.31 | 161.31 | 160.66 | 160.66 |
| 07/11/1997 | 160.66 | 163.94 | 160.66 | 163.94 |
| 07/14/1997 | 163.94 | 163.94 | 163.94 | 163.94 |
| 07/15/1997 | 163.94 | 163.94 | 161.97 | 161.97 |
| 07/16/1997 | 161.97 | 165.9 | 161.97 | 165.25 |
| 07/17/1997 | 165.25 | 165.25 | 165.25 | 165.25 |
| 07/18/1997 | 165.9 | 165.9 | 165.25 | 165.25 |
| 07/21/1997 | 165.25 | 165.25 | 165.25 | 165.25 |
| 07/22/1997 | 165.25 | 165.25 | 165.25 | 165.25 |
| 07/23/1997 | 165.9 | 165.9 | 165.9 | 165.9 |
| 07/24/1997 | 165.9 | 165.9 | 165.9 | 165.9 |
| 07/25/1997 | 165.9 | 165.9 | 163.94 | 163.94 |
| 07/28/1997 | 163.28 | 163.28 | 162.62 | 162.62 |
| 07/29/1997 | 161.31 | 161.31 | 158.69 | 158.69 |
| 07/30/1997 | 158.69 | 158.69 | 158.69 | 158.69 |
| 07/31/1997 | 158.69 | 158.69 | 158.03 | 158.69 |
| 08/01/1997 | 158.03 | 158.03 | 157.38 | 157.38 |
| 08/04/1997 | 158.03 | 158.03 | 157.38 | 157.38 |
| 08/05/1997 | 157.38 | 158.03 | 157.38 | 157.38 |
| 08/06/1997 | 157.38 | 157.38 | 157.38 | 157.38 |
| 08/07/1997 | 156.72 | 166.56 | 156.72 | 166.56 |
| 08/08/1997 | 167.87 | 175.08 | 167.87 | 173.12 |
| 08/11/1997 | 173.77 | 177.71 | 173.77 | 177.71 |
| 08/12/1997 | 179.02 | 181.64 | 178.36 | 180.98 |
| 08/13/1997 | 179.67 | 179.67 | 177.05 | 177.05 |
| 08/14/1997 | 177.71 | 179.02 | 177.71 | 179.02 |
| 08/15/1997 | 179.02 | 180.98 | 179.02 | 180.33 |
| 08/18/1997 | 179.02 | 181.64 | 179.02 | 181.64 |
| 08/19/1997 | 183.61 | 184.92 | 180.98 | 182.3 |
| 08/20/1997 | 182.95 | 182.95 | 179.02 | 179.02 |
| 08/21/1997 | 179.67 | 179.67 | 174.43 | 174.43 |
| 08/22/1997 | 174.43 | 174.43 | 171.8 | 171.8 |
| 08/25/1997 | 171.8 | 171.8 | 171.8 | 171.8 |
| 08/26/1997 | 171.8 | 171.8 | 167.87 | 167.87 |
| 08/27/1997 | 167.21 | 167.21 | 166.56 | 166.56 |
| 08/28/1997 | 166.56 | 169.18 | 166.56 | 167.87 |
| 08/29/1997 | 167.87 | 167.87 | 167.87 | 167.87 |
| 09/01/1997 | 169.18 | 169.18 | 168.53 | 168.53 |
| 09/02/1997 | 169.18 | 170.49 | 169.18 | 170.49 |
| 09/03/1997 | 171.15 | 173.12 | 171.15 | 171.8 |
| 09/04/1997 | 172.46 | 172.46 | 171.8 | 172.46 |
| 09/05/1997 | 172.46 | 172.46 | 172.46 | 172.46 |
| 09/08/1997 | 172.46 | 172.46 | 171.8 | 172.46 |
| 09/09/1997 | 172.46 | 173.77 | 171.8 | 172.46 |
| 09/10/1997 | 172.46 | 173.12 | 172.46 | 173.12 |
| 09/11/1997 | 173.12 | 173.12 | 171.8 | 171.8 |
| 09/12/1997 | 171.15 | 171.15 | 171.15 | 171.15 |
| 09/15/1997 | 170.49 | 170.49 | 169.84 | 170.49 |
| 09/16/1997 | 170.49 | 171.15 | 170.49 | 170.49 |
| 09/17/1997 | 171.15 | 173.77 | 171.15 | 173.77 |
| 09/18/1997 | 173.77 | 173.77 | 173.12 | 173.12 |
| 09/19/1997 | 173.12 | 173.12 | 170.49 | 171.15 |
| 09/22/1997 | 171.15 | 171.8 | 171.15 | 171.8 |
| 09/23/1997 | 171.8 | 172.46 | 171.8 | 172.46 |
| 09/24/1997 | 173.77 | 173.77 | 172.46 | 173.12 |
| 09/25/1997 | 172.46 | 172.46 | 171.15 | 171.15 |
| 09/26/1997 | 171.15 | 172.46 | 171.15 | 171.8 |
| 09/29/1997 | 171.8 | 171.8 | 171.8 | 171.8 |
| 09/30/1997 | 175.74 | 175.74 | 170.49 | 172.46 |
| 10/01/1997 | 172.46 | 176.39 | 172.46 | 175.74 |
| 10/02/1997 | 178.36 | 178.36 | 173.12 | 174.43 |
| 10/03/1997 | 174.43 | 178.36 | 174.43 | 178.36 |
| 10/06/1997 | 174.43 | 174.43 | 173.77 | 174.43 |
| 10/07/1997 | 174.43 | 177.05 | 174.43 | 175.74 |
| 10/08/1997 | 177.05 | 182.3 | 177.05 | 180.33 |
| 10/09/1997 | 179.67 | 179.67 | 177.05 | 177.71 |
| 10/10/1997 | 177.71 | 178.36 | 177.05 | 177.71 |
| 10/13/1997 | 178.36 | 179.67 | 178.36 | 179.67 |
| 10/14/1997 | 180.33 | 180.98 | 179.02 | 179.67 |
| 10/15/1997 | 179.67 | 179.67 | 177.71 | 177.71 |
| 10/16/1997 | 177.71 | 180.33 | 177.71 | 179.67 |
| 10/17/1997 | 179.67 | 181.64 | 179.67 | 180.98 |
| 10/20/1997 | 179.67 | 179.67 | 179.02 | 179.02 |
| 10/21/1997 | 177.71 | 177.71 | 177.71 | 177.71 |
| 10/22/1997 | 177.71 | 177.71 | 177.05 | 177.05 |
| 10/23/1997 | 176.39 | 177.71 | 175.74 | 177.71 |
| 10/24/1997 | 177.71 | 179.67 | 177.71 | 179.02 |
| 10/27/1997 | 179.02 | 179.02 | 177.05 | 177.05 |
| 10/28/1997 | 164.59 | 165.25 | 160 | 161.31 |
| 10/29/1997 | 166.56 | 167.21 | 164.59 | 166.56 |
| 10/30/1997 | 166.56 | 167.21 | 166.56 | 167.21 |
| 10/31/1997 | 166.56 | 167.21 | 166.56 | 166.56 |
| 11/03/1997 | 166.56 | 167.21 | 166.56 | 167.21 |
| 11/04/1997 | 167.21 | 171.8 | 167.21 | 171.15 |
| 11/05/1997 | 171.15 | 171.15 | 171.15 | 171.15 |
| 11/06/1997 | 171.15 | 171.15 | 169.84 | 170.49 |
| 11/07/1997 | 170.49 | 170.49 | 168.53 | 168.53 |
| 11/10/1997 | 168.53 | 169.18 | 168.53 | 169.18 |
| 11/11/1997 | 169.18 | 169.18 | 167.87 | 167.87 |
| 11/12/1997 | 167.21 | 167.21 | 163.94 | 163.94 |
| 11/13/1997 | 163.94 | 163.94 | 161.97 | 161.97 |
| 11/14/1997 | 161.97 | 162.62 | 161.97 | 161.97 |
| 11/17/1997 | 161.97 | 162.62 | 161.97 | 162.62 |
| 11/18/1997 | 162.62 | 163.94 | 162.62 | 163.94 |
| 11/19/1997 | 163.94 | 163.94 | 163.94 | 163.94 |
| 11/20/1997 | 164.59 | 165.9 | 161.97 | 161.97 |
| 11/21/1997 | 161.97 | 163.28 | 161.97 | 163.28 |
| 11/24/1997 | 163.28 | 163.94 | 163.28 | 163.28 |
| 11/25/1997 | 163.28 | 163.28 | 161.31 | 161.97 |
| 11/26/1997 | 161.97 | 163.94 | 161.97 | 163.28 |
| 11/27/1997 | 161.97 | 163.28 | 161.97 | 163.28 |
| 11/28/1997 | 162.62 | 163.28 | 159.34 | 159.34 |
| 12/01/1997 | 159.34 | 160.66 | 159.34 | 160 |
| 12/02/1997 | 160 | 160 | 160 | 160 |
| 12/03/1997 | 160 | 160 | 159.34 | 160 |
| 12/04/1997 | 160 | 161.97 | 160 | 161.31 |
| 12/05/1997 | 161.97 | 161.97 | 160.66 | 160.66 |
| 12/08/1997 | 160.66 | 160.66 | 158.69 | 158.69 |
| 12/09/1997 | 158.69 | 158.69 | 153.44 | 153.44 |
| 12/10/1997 | 152.79 | 152.79 | 147.54 | 147.54 |
| 12/11/1997 | 146.89 | 146.89 | 145.57 | 145.57 |
| 12/12/1997 | 144.92 | 148.2 | 144.92 | 148.2 |
| 12/15/1997 | 148.2 | 148.85 | 148.2 | 148.85 |
| 12/16/1997 | 148.85 | 149.51 | 148.85 | 149.51 |
| 12/17/1997 | 149.51 | 155.41 | 149.51 | 154.75 |
| 12/18/1997 | 154.75 | 154.75 | 154.1 | 154.1 |
| 12/19/1997 | 153.44 | 153.44 | 152.79 | 152.79 |
| 12/22/1997 | 152.79 | 152.79 | 152.13 | 152.13 |
| 12/23/1997 | 152.13 | 152.13 | 150.82 | 150.82 |
| 12/24/1997 | 150.82 | 150.82 | 150.82 | 150.82 |
| 12/25/1997 | 150.82 | 150.82 | 150.82 | 150.82 |
| 12/29/1997 | 150.82 | 151.48 | 150.82 | 151.48 |
| 12/30/1997 | 151.48 | 151.48 | 151.48 | 151.48 |
| 12/31/1997 | 151.48 | 151.48 | 150.82 | 151.48 |