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
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 160.7761
CLOSE 160.7648
Low
LOW 108.2
High
HIGH 219.35
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2000 | 185.57 | 188.85 | 185.57 | 188.2 |
| 01/05/2000 | 185.57 | 187.54 | 184.92 | 186.89 |
| 01/06/2000 | 184.92 | 186.23 | 183.61 | 184.17 |
| 01/07/2000 | 185.9 | 190.16 | 184.75 | 188.13 |
| 01/10/2000 | 187.54 | 190.16 | 180.33 | 180.66 |
| 01/11/2000 | 181.64 | 181.64 | 177.05 | 179.58 |
| 01/12/2000 | 177.05 | 177.05 | 169.84 | 169.84 |
| 01/13/2000 | 171.8 | 178.36 | 169.84 | 176.07 |
| 01/14/2000 | 175.08 | 177.71 | 174.1 | 175.08 |
| 01/17/2000 | 176.72 | 176.72 | 170.49 | 171.15 |
| 01/18/2000 | 170.49 | 170.49 | 161.97 | 163.94 |
| 01/19/2000 | 163.94 | 163.94 | 157.38 | 157.71 |
| 01/20/2000 | 157.38 | 157.38 | 153.44 | 154.75 |
| 01/21/2000 | 154.75 | 154.75 | 141.64 | 143.93 |
| 01/24/2000 | 144.26 | 144.26 | 134.43 | 143.28 |
| 01/25/2000 | 141.31 | 146.89 | 141.31 | 144.85 |
| 01/26/2000 | 142.95 | 148.85 | 142.95 | 146.81 |
| 01/27/2000 | 144.43 | 150.82 | 142.22 | 142.22 |
| 01/28/2000 | 151.48 | 153.44 | 148.85 | 148.85 |
| 01/31/2000 | 147.54 | 150.16 | 138.36 | 139.34 |
| 02/01/2000 | 135.08 | 137.71 | 133.12 | 133.12 |
| 02/02/2000 | 129.18 | 131.8 | 127.87 | 129.18 |
| 02/03/2000 | 128.53 | 137.05 | 127.21 | 134.43 |
| 02/04/2000 | 135.74 | 135.74 | 126.56 | 129.84 |
| 02/07/2000 | 132.46 | 132.46 | 129.84 | 130.49 |
| 02/08/2000 | 129.18 | 131.15 | 126.89 | 128.03 |
| 02/09/2000 | 127.87 | 129.18 | 125.57 | 127.21 |
| 02/10/2000 | 126.56 | 128.53 | 122.62 | 123.28 |
| 02/11/2000 | 125.9 | 125.9 | 121.31 | 122.62 |
| 02/14/2000 | 124.59 | 124.59 | 121.31 | 121.31 |
| 02/15/2000 | 121.31 | 124.59 | 119.34 | 121.97 |
| 02/16/2000 | 121.97 | 123.93 | 108.2 | 119.34 |
| 02/17/2000 | 114.75 | 116.07 | 112.79 | 112.79 |
| 02/18/2000 | 114.26 | 121.31 | 111.48 | 118.03 |
| 02/21/2000 | 119.34 | 123.93 | 118.03 | 123.93 |
| 02/22/2000 | 126.56 | 133.12 | 126.56 | 132.62 |
| 02/23/2000 | 133.12 | 133.12 | 126.56 | 131.08 |
| 02/24/2000 | 129.18 | 129.18 | 119.34 | 126.49 |
| 02/25/2000 | 121.15 | 125.9 | 120 | 120.66 |
| 02/28/2000 | 121.97 | 121.97 | 115.41 | 116.07 |
| 02/29/2000 | 114.43 | 117.71 | 111.48 | 112.79 |
| 03/01/2000 | 116.07 | 128.53 | 115.9 | 124.92 |
| 03/02/2000 | 125.9 | 127.87 | 121.97 | 127.87 |
| 03/03/2000 | 127.38 | 138.53 | 127.38 | 135.9 |
| 03/06/2000 | 137.71 | 143.61 | 134.43 | 134.43 |
| 03/07/2000 | 136.07 | 138.36 | 132.46 | 134.1 |
| 03/08/2000 | 129.84 | 132.46 | 127.21 | 129.51 |
| 03/09/2000 | 127.54 | 129.18 | 120.66 | 121.86 |
| 03/10/2000 | 122.79 | 125.9 | 121.31 | 121.97 |
| 03/13/2000 | 122.3 | 124.75 | 119.84 | 120.66 |
| 03/14/2000 | 119.51 | 127.87 | 118.03 | 127.21 |
| 03/15/2000 | 126.89 | 127.21 | 124.59 | 126.56 |
| 03/16/2000 | 124.59 | 137.71 | 124.26 | 136.07 |
| 03/17/2000 | 140.98 | 145.25 | 137.71 | 142.3 |
| 03/20/2000 | 143.61 | 160.66 | 142.3 | 142.88 |
| 03/21/2000 | 154.1 | 154.1 | 144.26 | 146.89 |
| 03/22/2000 | 158.69 | 165.25 | 157.21 | 162.67 |
| 03/23/2000 | 158.03 | 161.97 | 153.12 | 153.61 |
| 03/24/2000 | 152.13 | 152.13 | 147.54 | 149.02 |
| 03/27/2000 | 148.85 | 149.51 | 146.23 | 148.2 |
| 03/28/2000 | 147.54 | 156.07 | 147.54 | 155.74 |
| 03/29/2000 | 157.38 | 158.03 | 154.75 | 154.75 |
| 03/30/2000 | 156.89 | 158.03 | 149.67 | 151.48 |
| 03/31/2000 | 152.79 | 156.72 | 150.82 | 156.72 |
| 04/03/2000 | 155.41 | 155.41 | 152.79 | 152.79 |
| 04/04/2000 | 154.75 | 158.69 | 152.79 | 154.02 |
| 04/05/2000 | 156.07 | 156.72 | 155.41 | 155.41 |
| 04/06/2000 | 155.41 | 155.41 | 154.1 | 154.1 |
| 04/07/2000 | 152.79 | 152.79 | 152.79 | 152.79 |
| 04/10/2000 | 153.44 | 153.44 | 150.82 | 150.82 |
| 04/11/2000 | 150.16 | 152.13 | 149.51 | 152.13 |
| 04/12/2000 | 150.82 | 157.38 | 150.82 | 154.43 |
| 04/13/2000 | 152.13 | 153.77 | 150.82 | 150.82 |
| 04/14/2000 | 152.46 | 153.44 | 150.82 | 152.13 |
| 04/17/2000 | 142.95 | 142.95 | 139.02 | 140 |
| 04/18/2000 | 143.77 | 144.26 | 140.98 | 142.46 |
| 04/19/2000 | 142.46 | 155.08 | 141.31 | 147.54 |
| 04/25/2000 | 149.51 | 150.82 | 148.85 | 149.51 |
| 04/26/2000 | 150.16 | 150.82 | 147.54 | 150.82 |
| 04/27/2000 | 152.13 | 158.69 | 150.82 | 157.71 |
| 04/28/2000 | 161.31 | 168.43 | 160.66 | 168.43 |
| 05/02/2000 | 164.59 | 170.49 | 164.26 | 167.54 |
| 05/04/2000 | 168.85 | 173.12 | 168.53 | 169.75 |
| 05/08/2000 | 171.8 | 172.46 | 168.53 | 171.06 |
| 05/09/2000 | 168.53 | 168.53 | 161.97 | 163.94 |
| 05/10/2000 | 160.66 | 160.66 | 157.38 | 159.02 |
| 05/11/2000 | 159.34 | 160 | 158.69 | 160 |
| 05/12/2000 | 158.85 | 161.97 | 158.85 | 161.31 |
| 05/15/2000 | 161.31 | 162.62 | 159.34 | 160 |
| 05/16/2000 | 162.3 | 170.49 | 161.31 | 168.85 |
| 05/17/2000 | 168.53 | 169.84 | 166.23 | 166.47 |
| 05/18/2000 | 166.89 | 166.89 | 163.28 | 164.59 |
| 05/19/2000 | 164.43 | 164.59 | 160.66 | 160.66 |
| 05/22/2000 | 160.66 | 160.66 | 157.38 | 157.71 |
| 05/23/2000 | 158.69 | 158.69 | 156.07 | 158.36 |
| 05/26/2000 | 156.07 | 157.21 | 151.48 | 153.61 |
| 05/31/2000 | 152.79 | 152.79 | 149.18 | 150.82 |
| 06/01/2000 | 151.48 | 154.75 | 151.48 | 154.1 |
| 06/02/2000 | 154.26 | 156.07 | 152.79 | 154.75 |
| 06/05/2000 | 156.72 | 158.03 | 154.75 | 156.56 |
| 06/06/2000 | 156.07 | 156.72 | 154.1 | 156.07 |
| 06/07/2000 | 154.26 | 155.41 | 152.79 | 154.1 |
| 06/08/2000 | 153.28 | 155.41 | 152.79 | 154.1 |
| 06/09/2000 | 153.93 | 157.38 | 153.93 | 157.38 |
| 06/13/2000 | 156.72 | 157.38 | 155.08 | 156.07 |
| 06/14/2000 | 156.39 | 164.59 | 156.07 | 163.77 |
| 06/15/2000 | 163.28 | 165.9 | 163.28 | 164.51 |
| 06/16/2000 | 169.18 | 170.49 | 166.56 | 168.44 |
| 06/19/2000 | 168.36 | 171.8 | 167.87 | 168.44 |
| 06/20/2000 | 172.46 | 180 | 172.46 | 173.03 |
| 06/21/2000 | 175.08 | 175.74 | 172.46 | 175.25 |
| 06/22/2000 | 175.08 | 177.71 | 174.92 | 177.71 |
| 06/23/2000 | 181.64 | 181.64 | 176.96 | 177.38 |
| 06/26/2000 | 177.05 | 177.05 | 173.77 | 175.08 |
| 06/27/2000 | 180.33 | 180.33 | 175.74 | 176.39 |
| 06/28/2000 | 177.71 | 178.36 | 172.46 | 172.79 |
| 06/30/2000 | 170.49 | 172.46 | 170.49 | 171.8 |
| 07/05/2000 | 170.49 | 172.46 | 169.18 | 169.84 |
| 07/06/2000 | 169.84 | 169.84 | 165.25 | 166.23 |
| 07/11/2000 | 165.25 | 165.9 | 162.62 | 164.59 |
| 07/12/2000 | 163.53 | 165.25 | 162.62 | 163.28 |
| 07/13/2000 | 163.61 | 166.72 | 163.61 | 165.9 |
| 07/14/2000 | 165.9 | 165.9 | 163.94 | 164.59 |
| 07/17/2000 | 164.59 | 164.59 | 160.66 | 160.98 |
| 07/18/2000 | 160.98 | 161.31 | 157.38 | 158.69 |
| 07/19/2000 | 159.18 | 160.66 | 158.69 | 160 |
| 07/20/2000 | 160.66 | 161.97 | 159.67 | 161.97 |
| 07/21/2000 | 162.3 | 162.62 | 160.66 | 162.3 |
| 07/24/2000 | 160.98 | 162.3 | 160 | 160.16 |
| 07/25/2000 | 160.66 | 160.66 | 157.38 | 158.69 |
| 07/26/2000 | 156.07 | 156.72 | 152.79 | 154.43 |
| 07/27/2000 | 152.79 | 154.43 | 151.31 | 152.3 |
| 07/31/2000 | 150.82 | 151.97 | 144.92 | 145.57 |
| 08/01/2000 | 142.95 | 145.57 | 142.95 | 142.95 |
| 08/02/2000 | 142.62 | 142.62 | 137.71 | 139.02 |
| 08/03/2000 | 138.53 | 138.53 | 135.57 | 136.72 |
| 08/04/2000 | 131.08 | 133.77 | 131.08 | 132.3 |
| 08/07/2000 | 131.31 | 137.71 | 130.16 | 137.71 |
| 08/08/2000 | 140.33 | 144.26 | 139.02 | 143.61 |
| 08/09/2000 | 142.95 | 144.43 | 142.3 | 142.95 |
| 08/10/2000 | 142.3 | 146.23 | 142.3 | 146.23 |
| 08/11/2000 | 145.57 | 148.85 | 142.95 | 148.85 |
| 08/14/2000 | 146.89 | 147.54 | 142.3 | 144.85 |
| 08/15/2000 | 142.79 | 144.26 | 142.79 | 142.95 |
| 08/16/2000 | 142.79 | 143.61 | 140.33 | 140.33 |
| 08/17/2000 | 142.46 | 142.95 | 140.98 | 142.62 |
| 08/18/2000 | 141.48 | 142.95 | 141.15 | 142.62 |
| 08/21/2000 | 144.26 | 146.23 | 142.95 | 146.07 |
| 08/22/2000 | 146.72 | 151.48 | 145.9 | 146.16 |
| 08/23/2000 | 148.85 | 150.16 | 148.2 | 148.45 |
| 08/24/2000 | 150.16 | 150.82 | 147.54 | 149.18 |
| 08/25/2000 | 147.54 | 147.54 | 145.57 | 146.07 |
| 08/30/2000 | 147.21 | 147.54 | 145.57 | 145.9 |
| 09/01/2000 | 145.57 | 147.71 | 145.57 | 146.89 |
| 09/04/2000 | 146.23 | 147.21 | 143.61 | 146.16 |
| 09/05/2000 | 144.26 | 145.57 | 144.26 | 144.92 |
| 09/06/2000 | 145.57 | 147.05 | 144.26 | 145.9 |
| 09/14/2000 | 146.07 | 150.16 | 145.25 | 149.51 |
| 09/15/2000 | 150.82 | 153.93 | 150.82 | 152.79 |
| 09/18/2000 | 155.41 | 157.38 | 152.13 | 152.71 |
| 09/19/2000 | 156.89 | 159.34 | 155.41 | 155.66 |
| 09/20/2000 | 163.94 | 173.77 | 163.28 | 168.77 |
| 09/21/2000 | 170 | 176.39 | 168.53 | 173.03 |
| 09/22/2000 | 168.53 | 171.8 | 167.54 | 169.92 |
| 09/25/2000 | 171.97 | 177.05 | 171.48 | 175.08 |
| 09/26/2000 | 176.39 | 177.71 | 175 | 175 |
| 09/27/2000 | 177.05 | 177.05 | 171.8 | 173.68 |
| 09/29/2000 | 171.8 | 173.12 | 170.49 | 172.3 |
| 10/02/2000 | 165.74 | 169.18 | 165.25 | 167.21 |
| 10/04/2000 | 167.21 | 169.84 | 166.56 | 169.84 |
| 10/05/2000 | 169.67 | 170.82 | 168.53 | 168.85 |
| 10/06/2000 | 168.85 | 176.89 | 168.85 | 176.07 |
| 10/09/2000 | 175.74 | 178.36 | 175.74 | 176.39 |
| 10/10/2000 | 175.74 | 179.18 | 175.74 | 178.2 |
| 10/11/2000 | 177.05 | 177.54 | 175.08 | 175.57 |
| 10/12/2000 | 178.2 | 182.95 | 176.39 | 178.85 |
| 10/13/2000 | 177.05 | 178.69 | 175.41 | 177.71 |
| 10/16/2000 | 179.02 | 181.64 | 177.05 | 179.67 |
| 10/18/2000 | 180.16 | 182.95 | 178.85 | 180.33 |
| 10/19/2000 | 179.34 | 181.64 | 179.02 | 179.67 |
| 10/20/2000 | 181.64 | 181.64 | 177.05 | 179.67 |
| 10/23/2000 | 177.71 | 180.33 | 177.05 | 177.54 |
| 10/25/2000 | 177.05 | 179.02 | 177.05 | 177.71 |
| 10/26/2000 | 175.74 | 177.05 | 174.43 | 174.43 |
| 10/27/2000 | 174.43 | 176.72 | 173.77 | 173.77 |
| 10/30/2000 | 174.43 | 178.36 | 174.1 | 177.21 |
| 10/31/2000 | 178.36 | 191.15 | 178.36 | 186.89 |
| 11/01/2000 | 188.53 | 188.53 | 185.57 | 186.23 |
| 11/02/2000 | 187.21 | 187.21 | 182.62 | 182.62 |
| 11/03/2000 | 183.61 | 183.61 | 180.66 | 182.39 |
| 11/06/2000 | 181.48 | 186.89 | 180.33 | 181.73 |
| 11/07/2000 | 186.23 | 186.89 | 183.94 | 185.57 |
| 11/08/2000 | 185.74 | 186.89 | 185.57 | 186.72 |
| 11/09/2000 | 184.92 | 185.57 | 183.61 | 185.57 |
| 11/10/2000 | 182.79 | 183.94 | 182.3 | 182.95 |
| 11/13/2000 | 180.33 | 181.64 | 179.02 | 179.02 |
| 11/14/2000 | 179.51 | 182.3 | 179.51 | 180.24 |
| 11/15/2000 | 181.64 | 181.8 | 179.02 | 180 |
| 11/16/2000 | 180 | 182.3 | 180 | 181.97 |
| 11/17/2000 | 182.13 | 194.75 | 181.97 | 193.44 |
| 11/20/2000 | 192.13 | 196.72 | 192.13 | 196.39 |
| 11/21/2000 | 195.41 | 200 | 195.41 | 195.97 |
| 11/22/2000 | 198.69 | 207.21 | 198.69 | 206.89 |
| 11/23/2000 | 205.9 | 211.15 | 205.25 | 211.15 |
| 11/24/2000 | 209.18 | 213.12 | 208.53 | 211.8 |
| 11/27/2000 | 211.15 | 213.12 | 211.15 | 212.46 |
| 11/28/2000 | 215.08 | 219.35 | 213.12 | 213.66 |
| 11/29/2000 | 212.46 | 212.46 | 203.77 | 205.9 |
| 11/30/2000 | 207.05 | 209.18 | 205.9 | 207.21 |
| 12/04/2000 | 207.21 | 209.18 | 205.9 | 207.97 |
| 12/06/2000 | 208.36 | 211.15 | 207.87 | 210.1 |
| 12/08/2000 | 209.35 | 210.49 | 206.07 | 206.56 |
| 12/11/2000 | 201.97 | 204.92 | 201.97 | 204.59 |
| 12/12/2000 | 205.25 | 205.25 | 200.66 | 204.04 |
| 12/13/2000 | 200.66 | 202.3 | 194.1 | 200.76 |
| 12/14/2000 | 199.34 | 199.34 | 180.33 | 194.43 |
| 12/15/2000 | 191.97 | 194.75 | 191.48 | 193.61 |
| 12/18/2000 | 194.75 | 195.41 | 194.1 | 195.08 |
| 12/19/2000 | 194 | 195.41 | 191.8 | 194.6 |
| 12/20/2000 | 193.44 | 193.44 | 190.16 | 191.8 |
| 12/22/2000 | 191.48 | 192.13 | 190.82 | 191.48 |
| 12/27/2000 | 191.48 | 193.44 | 191.48 | 192.88 |
| 12/28/2000 | 193.44 | 199.34 | 192.3 | 193.77 |
| 12/29/2000 | 195.08 | 196.07 | 193.44 | 193.44 |