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
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 222.8491
CLOSE 223.1156
Low
LOW 177.05
High
HIGH 281.97
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2001 | 194.1 | 203.94 | 194.1 | 200.66 |
| 01/04/2001 | 207.87 | 209.51 | 205.25 | 205.8 |
| 01/05/2001 | 206.56 | 209.84 | 200 | 207.77 |
| 01/08/2001 | 200 | 202.62 | 200 | 201.15 |
| 01/09/2001 | 202.95 | 208.85 | 201.8 | 205.14 |
| 01/10/2001 | 206.89 | 211.15 | 205.74 | 208.53 |
| 01/11/2001 | 211.15 | 211.15 | 205.25 | 206.89 |
| 01/12/2001 | 205.57 | 206.56 | 201.97 | 201.97 |
| 01/15/2001 | 202.79 | 203.28 | 201.31 | 201.31 |
| 01/16/2001 | 202.79 | 203.94 | 200.98 | 203.61 |
| 01/17/2001 | 204.26 | 204.92 | 203.28 | 203.28 |
| 01/19/2001 | 203.28 | 204.1 | 198.69 | 201.87 |
| 01/22/2001 | 199.51 | 199.51 | 191.48 | 191.48 |
| 01/23/2001 | 193.44 | 194.1 | 191.97 | 192.79 |
| 01/24/2001 | 194.26 | 195.41 | 194.1 | 195.08 |
| 01/25/2001 | 194.75 | 198.2 | 194.1 | 198.2 |
| 01/26/2001 | 198.53 | 203.28 | 197.38 | 201.97 |
| 01/29/2001 | 202.62 | 202.95 | 200 | 200.66 |
| 01/30/2001 | 200.66 | 203.28 | 198.69 | 203.28 |
| 01/31/2001 | 203.77 | 205.9 | 201.8 | 203.94 |
| 02/01/2001 | 206.56 | 210.82 | 206.56 | 209.18 |
| 02/02/2001 | 210.49 | 211.15 | 208.53 | 209.51 |
| 02/06/2001 | 209.84 | 217.38 | 209.84 | 215.08 |
| 02/07/2001 | 216.07 | 218.03 | 214.43 | 216.39 |
| 02/08/2001 | 215.57 | 221.31 | 215.41 | 219.35 |
| 02/09/2001 | 219.02 | 219.02 | 216.39 | 218.03 |
| 02/12/2001 | 217.05 | 219.02 | 212.46 | 216.94 |
| 02/13/2001 | 213.77 | 219.67 | 212.46 | 217.71 |
| 02/14/2001 | 218.69 | 218.69 | 215.08 | 216.81 |
| 02/15/2001 | 216.89 | 218.03 | 216.07 | 216.39 |
| 02/16/2001 | 216.72 | 218.36 | 216.07 | 217.05 |
| 02/19/2001 | 218.36 | 219.18 | 215.41 | 216.61 |
| 02/20/2001 | 217.05 | 218.36 | 215.08 | 216.89 |
| 02/21/2001 | 218.36 | 221.64 | 217.05 | 219.12 |
| 02/22/2001 | 222.46 | 225.57 | 220.98 | 222.95 |
| 02/23/2001 | 224.26 | 228.85 | 224.26 | 224.75 |
| 02/27/2001 | 225.57 | 229.51 | 224.26 | 226.34 |
| 02/28/2001 | 228.2 | 229.02 | 224.92 | 225.08 |
| 03/01/2001 | 225.08 | 226.23 | 221.64 | 222.42 |
| 03/06/2001 | 222.13 | 225.57 | 222.13 | 223.72 |
| 03/07/2001 | 223.77 | 223.94 | 222.13 | 223.72 |
| 03/08/2001 | 223.12 | 223.28 | 220.33 | 221.75 |
| 03/09/2001 | 220.33 | 221.64 | 219.67 | 220.33 |
| 03/12/2001 | 220.33 | 221.64 | 217.05 | 219.35 |
| 03/13/2001 | 214.43 | 215.74 | 213.12 | 215.74 |
| 03/14/2001 | 214.26 | 215.74 | 207.87 | 207.87 |
| 03/15/2001 | 208.36 | 210 | 204.59 | 206.66 |
| 03/16/2001 | 205.9 | 207.21 | 200.33 | 200.66 |
| 03/19/2001 | 200.98 | 202.3 | 199.34 | 201.31 |
| 03/20/2001 | 201.31 | 203.28 | 200 | 201.31 |
| 03/21/2001 | 201.97 | 201.97 | 192.79 | 195.74 |
| 03/22/2001 | 195.08 | 195.08 | 191.48 | 191.48 |
| 03/23/2001 | 194.75 | 194.75 | 186.89 | 187.21 |
| 03/26/2001 | 187.38 | 191.48 | 186.56 | 189.6 |
| 03/27/2001 | 186.89 | 188.85 | 185.41 | 188.29 |
| 03/28/2001 | 193.44 | 205.9 | 193.44 | 203.28 |
| 03/29/2001 | 203.94 | 220.98 | 202.3 | 205.8 |
| 03/30/2001 | 219.67 | 220.49 | 213.12 | 213.12 |
| 04/02/2001 | 214.75 | 218.36 | 214.75 | 216.29 |
| 04/03/2001 | 215.74 | 219.02 | 215.74 | 216.94 |
| 04/04/2001 | 216.07 | 218.36 | 213.12 | 217.71 |
| 04/05/2001 | 215.74 | 218.36 | 213.12 | 214.43 |
| 04/06/2001 | 214.43 | 215.08 | 213.12 | 214.75 |
| 04/09/2001 | 213.61 | 224.26 | 213.61 | 217.71 |
| 04/10/2001 | 221.97 | 223.12 | 217.71 | 217.71 |
| 04/11/2001 | 219.84 | 220.33 | 217.71 | 219.84 |
| 04/12/2001 | 218.85 | 226.89 | 218.85 | 224.26 |
| 04/17/2001 | 222.95 | 228.2 | 222.95 | 228.2 |
| 04/18/2001 | 226.23 | 235.41 | 225.57 | 226.77 |
| 04/19/2001 | 237.54 | 238.69 | 228.85 | 230.05 |
| 04/20/2001 | 228.85 | 232.95 | 227.54 | 230.38 |
| 04/23/2001 | 228.85 | 229.51 | 224.92 | 224.92 |
| 04/24/2001 | 226.39 | 234.1 | 225.57 | 232.13 |
| 04/25/2001 | 234.75 | 239.18 | 234.64 | 234.64 |
| 04/26/2001 | 238.69 | 240.16 | 233.44 | 236.6 |
| 04/27/2001 | 234.26 | 240.66 | 232.79 | 239.35 |
| 05/01/2001 | 236.56 | 236.56 | 234.1 | 234.59 |
| 05/02/2001 | 235.08 | 237.38 | 235.08 | 235.29 |
| 05/03/2001 | 238.03 | 238.36 | 236.07 | 236.6 |
| 05/04/2001 | 236.07 | 236.07 | 231.48 | 232.79 |
| 05/08/2001 | 231.31 | 234.1 | 230.82 | 233.44 |
| 05/09/2001 | 234.75 | 237.38 | 232.13 | 234.75 |
| 05/10/2001 | 232.13 | 232.79 | 229.51 | 230.16 |
| 05/11/2001 | 232.13 | 232.39 | 229.51 | 230.49 |
| 05/14/2001 | 230 | 233.44 | 230 | 231.48 |
| 05/15/2001 | 231.69 | 233.44 | 231.48 | 232.46 |
| 05/16/2001 | 231.48 | 232.39 | 226.23 | 226.23 |
| 05/17/2001 | 228.2 | 228.2 | 226.23 | 227.33 |
| 05/18/2001 | 226.23 | 229.51 | 226.23 | 228.31 |
| 05/21/2001 | 229.18 | 232.79 | 228.2 | 232.13 |
| 05/22/2001 | 232.79 | 238.85 | 232.79 | 234.1 |
| 05/23/2001 | 234.75 | 236.72 | 231.48 | 232.02 |
| 05/24/2001 | 235.74 | 242.62 | 235.15 | 235.95 |
| 05/29/2001 | 239.84 | 241.97 | 239.35 | 240.54 |
| 05/30/2001 | 241.31 | 241.97 | 235.57 | 240.41 |
| 05/31/2001 | 235.41 | 237.38 | 234.75 | 236.07 |
| 06/01/2001 | 236.07 | 236.07 | 230.16 | 232.79 |
| 06/04/2001 | 233.44 | 240.66 | 232.79 | 238.69 |
| 06/05/2001 | 237.38 | 237.38 | 234.1 | 234.64 |
| 06/06/2001 | 236.23 | 236.72 | 233.12 | 233.12 |
| 06/07/2001 | 230.82 | 230.82 | 221.64 | 226.23 |
| 06/08/2001 | 227.87 | 229.51 | 224.92 | 224.92 |
| 06/11/2001 | 225.74 | 226.89 | 220.98 | 221.31 |
| 06/12/2001 | 219.67 | 219.67 | 211.8 | 213.88 |
| 06/13/2001 | 210.66 | 213.12 | 209.18 | 212.57 |
| 06/14/2001 | 210.82 | 210.82 | 205.9 | 208.53 |
| 06/15/2001 | 205.57 | 206.23 | 201.87 | 203.94 |
| 06/18/2001 | 203.94 | 207.87 | 202.3 | 205.57 |
| 06/19/2001 | 206.56 | 218.36 | 206.56 | 213.44 |
| 06/20/2001 | 215.08 | 218.03 | 213.61 | 217.71 |
| 06/21/2001 | 217.71 | 229.84 | 217.05 | 229.84 |
| 06/22/2001 | 229.84 | 229.84 | 221.64 | 226.56 |
| 06/25/2001 | 226.07 | 229.51 | 220.98 | 225.08 |
| 06/26/2001 | 225.08 | 230.66 | 221.64 | 222.95 |
| 06/27/2001 | 223.61 | 228.2 | 223.61 | 225.57 |
| 06/28/2001 | 226.23 | 226.89 | 222.95 | 224.75 |
| 06/29/2001 | 221.8 | 235.41 | 220.66 | 235.41 |
| 07/02/2001 | 237.71 | 237.71 | 224.43 | 226.89 |
| 07/03/2001 | 222.62 | 226.89 | 222.62 | 226.89 |
| 07/04/2001 | 228.2 | 229.51 | 224.92 | 228.85 |
| 07/05/2001 | 228.85 | 229.51 | 226.23 | 229.51 |
| 07/06/2001 | 229.51 | 229.51 | 224.43 | 224.43 |
| 07/09/2001 | 229.51 | 229.51 | 222.95 | 225.25 |
| 07/10/2001 | 225.25 | 236.07 | 223.12 | 227.21 |
| 07/11/2001 | 228.53 | 229.51 | 228.53 | 229.51 |
| 07/12/2001 | 226.39 | 232.79 | 224.26 | 231.48 |
| 07/13/2001 | 224.26 | 224.26 | 220.33 | 222.95 |
| 07/16/2001 | 219.67 | 222.95 | 219.67 | 222.95 |
| 07/17/2001 | 222.95 | 222.95 | 216.39 | 221.64 |
| 07/18/2001 | 226.23 | 226.23 | 221.64 | 224.92 |
| 07/19/2001 | 224.92 | 232.79 | 221.64 | 232.79 |
| 07/20/2001 | 224.26 | 232.79 | 222.95 | 232.79 |
| 07/23/2001 | 216.07 | 229.51 | 211.8 | 228.2 |
| 07/24/2001 | 226.39 | 226.39 | 216.39 | 216.72 |
| 07/25/2001 | 217.54 | 222.13 | 211.64 | 216.39 |
| 07/26/2001 | 213.12 | 216.23 | 213.12 | 216.23 |
| 07/27/2001 | 214.59 | 219.02 | 214.59 | 219.02 |
| 07/30/2001 | 222.95 | 222.95 | 220 | 220.98 |
| 07/31/2001 | 220.98 | 223.94 | 220.98 | 222.62 |
| 08/01/2001 | 222.79 | 224.26 | 221.64 | 224.26 |
| 08/02/2001 | 223.44 | 232.79 | 223.44 | 228.85 |
| 08/03/2001 | 226.23 | 232.79 | 226.23 | 231.8 |
| 08/06/2001 | 233.61 | 233.61 | 228.85 | 231.15 |
| 08/07/2001 | 232.46 | 232.79 | 230.16 | 231.64 |
| 08/08/2001 | 227.87 | 227.87 | 227.87 | 227.87 |
| 08/09/2001 | 226.56 | 226.56 | 225.57 | 225.9 |
| 08/10/2001 | 219.67 | 222.95 | 218.03 | 222.95 |
| 08/13/2001 | 224.26 | 225.57 | 222.3 | 224.92 |
| 08/14/2001 | 225.9 | 225.9 | 220.33 | 220.33 |
| 08/15/2001 | 220.98 | 222.62 | 220.49 | 221.8 |
| 08/16/2001 | 223.94 | 228.53 | 220.98 | 228.53 |
| 08/17/2001 | 224.26 | 224.92 | 222.3 | 223.61 |
| 08/20/2001 | 226.23 | 229.51 | 226.07 | 229.51 |
| 08/21/2001 | 229.51 | 240.49 | 228.85 | 240 |
| 08/22/2001 | 237.38 | 245.9 | 232.79 | 236.39 |
| 08/23/2001 | 239.35 | 242.62 | 236.23 | 239.35 |
| 08/24/2001 | 241.64 | 251.15 | 241.64 | 251.15 |
| 08/28/2001 | 249.18 | 249.18 | 245.9 | 245.9 |
| 08/29/2001 | 245.9 | 249.84 | 245.9 | 249.18 |
| 08/30/2001 | 249.18 | 249.18 | 238.69 | 240 |
| 08/31/2001 | 239.35 | 243.94 | 238.53 | 243.94 |
| 09/03/2001 | 249.18 | 249.18 | 240.66 | 241.31 |
| 09/04/2001 | 242.62 | 242.62 | 231.31 | 238.36 |
| 09/05/2001 | 238.53 | 239.35 | 229.67 | 232.79 |
| 09/06/2001 | 228.2 | 230.82 | 219.84 | 229.51 |
| 09/07/2001 | 224.26 | 228.2 | 224.26 | 226.23 |
| 09/10/2001 | 224.26 | 231.31 | 224.26 | 224.26 |
| 09/11/2001 | 224.26 | 229.35 | 216.39 | 216.39 |
| 09/12/2001 | 206.56 | 213.12 | 206.56 | 210.98 |
| 09/13/2001 | 216.39 | 225.25 | 216.39 | 222.95 |
| 09/14/2001 | 219.67 | 224.92 | 219.02 | 224.75 |
| 09/17/2001 | 216.39 | 218.36 | 216.39 | 218.36 |
| 09/18/2001 | 216.39 | 219.67 | 211.8 | 214.59 |
| 09/19/2001 | 213.12 | 213.77 | 208.53 | 210.16 |
| 09/20/2001 | 203.94 | 203.94 | 183.61 | 196.07 |
| 09/21/2001 | 194.1 | 194.1 | 177.05 | 178.53 |
| 09/24/2001 | 186.89 | 191.97 | 186.89 | 191.97 |
| 09/25/2001 | 193.44 | 206.39 | 193.44 | 206.39 |
| 09/26/2001 | 216.39 | 220.98 | 214.1 | 216.23 |
| 09/27/2001 | 217.71 | 217.71 | 206.56 | 206.56 |
| 09/28/2001 | 208.53 | 208.53 | 196.23 | 198.03 |
| 10/01/2001 | 201.31 | 209.84 | 199.02 | 200.66 |
| 10/02/2001 | 209.18 | 209.84 | 203.28 | 204.59 |
| 10/03/2001 | 208.2 | 208.2 | 197.54 | 198.03 |
| 10/04/2001 | 200.33 | 207.21 | 199.67 | 205.25 |
| 10/05/2001 | 203.28 | 215.9 | 200 | 213.12 |
| 10/08/2001 | 211.64 | 213.77 | 209.84 | 209.84 |
| 10/09/2001 | 210 | 211.15 | 207.54 | 209.84 |
| 10/10/2001 | 208.36 | 208.36 | 202.95 | 203.28 |
| 10/11/2001 | 203.28 | 213.12 | 202.62 | 212.95 |
| 10/12/2001 | 214.43 | 215.08 | 208.53 | 208.53 |
| 10/15/2001 | 209.35 | 209.84 | 209.02 | 209.18 |
| 10/16/2001 | 209.18 | 211.15 | 209.18 | 209.18 |
| 10/17/2001 | 211.8 | 215.9 | 211.8 | 215.9 |
| 10/18/2001 | 213.28 | 216.89 | 211.8 | 216.39 |
| 10/19/2001 | 207.21 | 218.36 | 207.21 | 217.38 |
| 10/22/2001 | 216.56 | 220 | 216.56 | 219.02 |
| 10/23/2001 | 219.67 | 224.92 | 216.39 | 220.98 |
| 10/24/2001 | 220.98 | 224.92 | 217.71 | 218.36 |
| 10/25/2001 | 219.67 | 224.43 | 217.71 | 221.97 |
| 10/26/2001 | 207.87 | 213.28 | 205.25 | 213.12 |
| 10/29/2001 | 212.13 | 212.46 | 205.25 | 207.21 |
| 10/30/2001 | 202.95 | 204.59 | 200 | 200 |
| 10/31/2001 | 206.56 | 218.36 | 206.39 | 211.8 |
| 11/01/2001 | 211.8 | 216.39 | 211.15 | 215.08 |
| 11/02/2001 | 219.02 | 228.2 | 216.56 | 220.33 |
| 11/05/2001 | 216.39 | 220.33 | 216.39 | 220.33 |
| 11/06/2001 | 220.33 | 221.64 | 214.75 | 218.03 |
| 11/07/2001 | 216.39 | 217.71 | 209.84 | 209.84 |
| 11/08/2001 | 217.21 | 219.02 | 208.53 | 215.08 |
| 11/09/2001 | 216.89 | 222.95 | 216.39 | 217.71 |
| 11/12/2001 | 219.67 | 226.07 | 215.57 | 215.74 |
| 11/13/2001 | 221.64 | 227.05 | 220.33 | 222.95 |
| 11/14/2001 | 222.79 | 222.95 | 216.39 | 219.02 |
| 11/15/2001 | 220.98 | 239.35 | 220.66 | 236.56 |
| 11/16/2001 | 224.26 | 235.41 | 224.26 | 231.48 |
| 11/19/2001 | 231.31 | 238.53 | 231.31 | 237.38 |
| 11/20/2001 | 237.38 | 237.38 | 232.79 | 232.79 |
| 11/21/2001 | 234.75 | 236.07 | 231.48 | 235.9 |
| 11/22/2001 | 241.15 | 242.95 | 239.67 | 242.62 |
| 11/23/2001 | 241.97 | 243.61 | 234.92 | 236.07 |
| 11/26/2001 | 239.18 | 242.62 | 239.18 | 240.98 |
| 11/27/2001 | 241.31 | 241.31 | 238.69 | 240 |
| 11/28/2001 | 239.35 | 240.33 | 236.07 | 239.51 |
| 11/29/2001 | 240.33 | 240.33 | 234.1 | 238.03 |
| 11/30/2001 | 237.38 | 243.28 | 235.08 | 243.28 |
| 12/03/2001 | 242.62 | 242.62 | 238.69 | 238.69 |
| 12/04/2001 | 240.82 | 245.9 | 240 | 242.62 |
| 12/05/2001 | 242.62 | 245.9 | 242.46 | 245.9 |
| 12/06/2001 | 245.9 | 263.61 | 245.9 | 263.61 |
| 12/07/2001 | 262.3 | 262.3 | 252.46 | 255.74 |
| 12/10/2001 | 255.9 | 255.9 | 252.46 | 252.46 |
| 12/11/2001 | 254.43 | 255.74 | 251.15 | 253.77 |
| 12/12/2001 | 252.46 | 252.46 | 245.9 | 249.18 |
| 12/13/2001 | 250.82 | 257.05 | 249.18 | 249.18 |
| 12/14/2001 | 249.84 | 260.98 | 249.84 | 260.98 |
| 12/17/2001 | 258.53 | 270.82 | 258.53 | 270.82 |
| 12/18/2001 | 268.85 | 270.82 | 254.43 | 256.72 |
| 12/19/2001 | 258.85 | 266.89 | 258.69 | 266.89 |
| 12/20/2001 | 265.08 | 268.85 | 262.46 | 263.44 |
| 12/21/2001 | 275.41 | 275.41 | 265.57 | 267.54 |
| 12/24/2001 | 267.71 | 267.87 | 266.23 | 266.23 |
| 12/27/2001 | 268.85 | 281.97 | 268.2 | 273.44 |
| 12/28/2001 | 277.05 | 278.2 | 274.1 | 274.1 |
| 12/31/2001 | 274.1 | 281.97 | 270.82 | 280.82 |