Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Barratt Redrow plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BDEV.L: Barratt Redrow plc Historical Data

1999 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 195.9926
CLOSE 196.1247

Low

LOW 127.21

High

HIGH 260.33
DATEOPENHIGHLOWCLOSE
01/04/1999152.13152.79149.51149.51
01/05/1999148.85149.51143.61143.61
01/06/1999143.61143.61139.67141.64
01/07/1999142.3142.95139.02139.02
01/08/1999139.02142.95138.36142.95
01/11/1999145.57145.57142.95142.95
01/12/1999142.3144.26141.64144.26
01/13/1999144.26144.26142.3142.95
01/14/1999143.61144.26139.67139.67
01/15/1999139.02140.33139.02140.33
01/18/1999139.67140.98139.67139.67
01/19/1999139.02139.67138.36138.36
01/20/1999137.05137.71133.12133.12
01/21/1999132.46133.12132.46132.46
01/22/1999132.46132.46127.87127.87
01/25/1999127.21132.46127.21131.15
01/26/1999130.49137.71130.49136.39
01/27/1999135.74136.39133.77133.77
01/28/1999134.43135.74133.77133.77
01/29/1999135.08136.39134.43136.39
02/01/1999137.05146.89137.05146.23
02/02/1999146.89165.25146.89163.94
02/03/1999161.97161.97160.66161.97
02/04/1999163.28171.15162.62164.59
02/05/1999164.59164.59160160
02/08/1999160160.66160160.66
02/09/1999160.66171.15160.66169.18
02/10/1999168.53169.18168.53169.18
02/11/1999169.84174.43169.84174.43
02/12/1999178.36179.67176.39177.71
02/15/1999178.36178.36173.77173.77
02/16/1999174.43174.43173.77174.43
02/17/1999175.08175.08174.43174.43
02/18/1999174.43174.43170.49170.49
02/19/1999170.49170.49169.18170.49
02/22/1999170.49174.43170.49173.12
02/23/1999171.8175.08171.8175.08
02/24/1999173.77174.43171.15171.15
02/25/1999170.49171.15169.84169.84
02/26/1999170.49171.8169.84171.8
03/01/1999171.8172.46171.8172.46
03/02/1999171.8179.02171.8179.02
03/03/1999181.64190.16180.98180.98
03/04/1999179.67185.57179.67185.57
03/05/1999186.89186.89184.92185.57
03/08/1999186.89187.54186.89187.54
03/09/1999186.89188.85186.89188.85
03/10/1999188.85189.51188.2188.85
03/11/1999187.54194.75187.54194.75
03/12/1999199.34203.94198.69203.94
03/15/1999203.28203.94199.34203.28
03/16/1999203.28206.56203.28204.59
03/17/1999203.28209.84203.28209.84
03/18/1999209.18211.15204.59204.59
03/19/1999204.59204.59201.97201.97
03/22/1999201.97202.62201.97202.62
03/23/1999202.62202.62202.62202.62
03/24/1999201.31203.28199.34200
03/25/1999200200.66198.03198.03
03/26/1999198.03198.03194.75194.75
03/29/1999193.44194.1193.44194.1
03/30/1999194.75194.75192.79192.79
03/31/1999192.79194.1192.79193.44
04/01/1999190.82192.13190.82192.13
04/05/1999192.13192.13192.13192.13
04/06/1999192.79196.72192.79192.79
04/07/1999193.44198.03193.44198.03
04/08/1999200203.94198.69203.94
04/09/1999205.9211.15204.59211.15
04/12/1999211.15211.15209.18209.84
04/13/1999210.49210.49209.84210.49
04/14/1999209.84216.39209.84216.39
04/15/1999217.71221.64217.05221.64
04/16/1999220.98228.2220.98228.2
04/19/1999227.54241.31227.54241.31
04/20/1999243.94246.56240245.25
04/21/1999245.9245.9234.1234.75
04/22/1999236.07238.03232.13232.13
04/23/1999230.82232.13230.16230.16
04/26/1999231.48231.48230.16230.16
04/27/1999229.51235.41229.51235.41
04/28/1999236.07236.07232.79236.07
04/29/1999235.41236.07235.41236.07
04/30/1999234.1238.03234.1238.03
05/03/1999238.03238.03238.03238.03
05/04/1999239.35245.25238.69245.25
05/05/1999245.25245.25243.28243.94
05/06/1999243.94256.39243.94256.39
05/07/1999260.33260.33250.49250.49
05/10/1999250.49251.15247.87247.87
05/11/1999247.21247.87242.62243.28
05/12/1999243.94243.94239.35239.35
05/13/1999238.69239.35236.07239.35
05/14/1999239.35239.35232.13232.13
05/17/1999230.82230.82223.61223.61
05/18/1999222.95226.89222.95226.89
05/19/1999227.54229.51227.54228.2
05/20/1999227.54229.51227.54228.2
05/21/1999228.85229.51228.2229.51
05/24/1999228.85230.16227.54227.54
05/25/1999225.57226.89223.61223.61
05/26/1999224.26224.26216.39216.39
05/27/1999215.74217.05213.77213.77
05/28/1999212.46213.12210.49210.49
05/31/1999210.49210.49210.49210.49
06/01/1999209.84213.12209.84210.49
06/02/1999209.18217.71209.18214.43
06/03/1999214.43215.08209.18209.18
06/04/1999209.18210.49209.18210.49
06/07/1999210.49211.8210.49211.8
06/08/1999213.12215.08212.46212.46
06/09/1999211.15215.08211.15215.08
06/10/1999215.74220.98215.74220.98
06/11/1999222.3223.61221.64223.61
06/14/1999224.26228.2223.61228.2
06/15/1999228.85232.13228.85232.13
06/16/1999234.1243.28233.44243.28
06/17/1999245.25247.21240240
06/18/1999240.66242.62240242.62
06/21/1999243.28245.9243.28245.9
06/22/1999245.9246.56245.25245.25
06/23/1999243.94244.59243.28243.28
06/24/1999241.97242.62232.13232.13
06/25/1999227.54230.16227.54229.51
06/28/1999228.85229.51226.89228.2
06/29/1999229.51234.75229.51232.13
06/30/1999232.13233.44231.48233.44
07/01/1999235.41239.35234.1239.35
07/02/1999247.21247.21244.59244.59
07/05/1999243.94244.59243.94244.59
07/06/1999245.25246.56244.59246.56
07/07/1999245.9246.56241.31243.94
07/08/1999243.94243.94241.31241.31
07/09/1999241.31241.31238.03238.69
07/12/1999238.69239.35238.69239.35
07/13/1999239.35239.35235.41236.72
07/14/1999235.41238.03235.41238.03
07/15/1999238.69239.35237.38237.38
07/16/1999238.69238.69233.44233.44
07/19/1999234.1234.1231.48231.48
07/20/1999231.48231.48230.16230.16
07/21/1999228.85230.16226.89226.89
07/22/1999226.23226.89226.23226.89
07/23/1999225.57226.89225.57225.57
07/26/1999224.26225.57223.61223.61
07/27/1999222.95226.23222.95224.92
07/28/1999225.57226.23224.92226.23
07/29/1999226.23229.51226.23229.51
07/30/1999228.85229.51228.85229.51
08/02/1999229.51229.51228.85229.51
08/03/1999228.85228.85228.85228.85
08/04/1999228.85228.85228.2228.2
08/05/1999228.85229.51223.61223.61
08/06/1999222.3223.61220.98221.64
08/09/1999220.98220.98219.02219.02
08/10/1999217.71219.02216.39216.39
08/11/1999214.43215.74207.87207.87
08/12/1999204.59207.21203.28205.9
08/13/1999204.59205.9204.59205.25
08/16/1999204.59208.53204.59208.53
08/17/1999209.18216.39209.18213.12
08/18/1999211.15212.46210.49211.15
08/19/1999212.46212.46209.18209.18
08/20/1999209.18209.18207.21207.21
08/23/1999205.9206.56203.28203.28
08/24/1999202.62202.62198.69198.69
08/25/1999199.34203.94198.69203.94
08/26/1999204.59208.53203.94205.9
08/27/1999205.25209.18205.25209.18
08/30/1999209.18209.18209.18209.18
08/31/1999209.84215.08209.18212.46
09/01/1999212.46214.43212.46213.77
09/02/1999213.12213.77211.15211.15
09/03/1999211.15211.15210.49210.49
09/06/1999211.15216.39210.49216.39
09/07/1999217.71221.64217.71221.64
09/08/1999222.3228.2215.08215.08
09/09/1999216.39216.39203.28204.59
09/10/1999206.56206.56193.44198.69
09/13/1999198.69198.69184.92184.92
09/14/1999184.92188.85179.67179.67
09/15/1999179.67179.67175.08175.08
09/16/1999175.08175.08167.87167.87
09/17/1999168.53172.46167.87171.15
09/20/1999171.8172.46171.15171.15
09/21/1999169.84171.15163.94163.94
09/22/1999166.56175.74164.59175.08
09/23/1999176.39184.26175.74183.61
09/24/1999182.95183.61176.39177.71
09/27/1999177.05180.98177.05179.67
09/28/1999178.36179.02171.8173.12
09/29/1999173.77173.77170.49170.49
09/30/1999169.84171.8169.84171.8
10/01/1999171.8175.74171.8175.74
10/04/1999176.39176.39172.46173.77
10/05/1999173.77177.05173.77176.39
10/06/1999176.39176.39174.43174.43
10/07/1999173.77175.74173.77175.08
10/08/1999174.43176.39174.43175.74
10/11/1999175.08175.74170.49171.15
10/12/1999169.84172.46169.84171.15
10/13/1999169.84170.49169.84169.84
10/14/1999169.84172.46169.18172.46
10/15/1999171.8172.46165.25165.25
10/18/1999163.94163.94155.41160
10/19/1999161.97165.9159.34161.31
10/20/1999161.97167.21161.31167.21
10/21/1999167.21168.53161.31161.97
10/22/1999161.31161.97160160
10/25/1999161.31161.31156.07156.07
10/26/1999156.07156.07150.16150.16
10/27/1999150.16156.07150.16152.79
10/28/1999152.13153.44150.82153.44
10/29/1999154.1154.75153.44154.75
11/01/1999154.1159.34154.1159.34
11/02/1999160.66168.53160165.9
11/03/1999167.21170.49166.56170.49
11/04/1999168.53175.74168.53175.74
11/05/1999175.08180.98175.08180.98
11/08/1999181.64187.54180.98182.3
11/09/1999181.64182.3181.64181.64
11/10/1999180.33181.64176.39177.05
11/11/1999177.05177.05174.43174.43
11/12/1999173.12174.43171.8171.8
11/15/1999171.8172.46171.8171.8
11/16/1999171.15171.8169.84169.84
11/17/1999169.84175.74169.84175.74
11/18/1999175.08198.03175.08190.16
11/19/1999192.79205.9192.79205.9
11/22/1999206.56211.15206.56211.15
11/23/1999209.84211.15209.18210.49
11/24/1999209.18211.15209.18210.49
11/25/1999211.15211.15206.56207.21
11/26/1999206.56208.53205.25205.25
11/29/1999206.56206.56203.28203.28
11/30/1999201.31202.62198.03198.69
12/01/1999198.03198.69190.82190.82
12/02/1999189.51190.16175.74175.74
12/03/1999175.74179.67173.77179.67
12/06/1999180.33181.64179.02179.02
12/07/1999177.71178.36169.84169.84
12/08/1999169.84170.49163.28163.28
12/09/1999163.28166.56158.69166.56
12/10/1999167.21169.18166.56167.87
12/13/1999167.21167.87163.94163.94
12/14/1999165.25167.21164.59166.56
12/15/1999167.21174.43166.56174.43
12/16/1999175.08186.23175.08186.23
12/17/1999186.89187.54186.23187.54
12/20/1999188.2188.2182.3182.3
12/21/1999180.33181.64179.02179.02
12/22/1999178.36179.67178.36179.67
12/23/1999180.33182.95179.67182.3
12/24/1999182.95184.26182.3184.26
12/27/1999183.61184.92183.61183.61
12/28/1999183.61184.92183.61183.61
12/29/1999184.92184.92184.26184.92
12/30/1999185.57188.85183.61188.85