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
2002 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 279.9663
CLOSE 279.6317
Low
LOW 211.15
High
HIGH 340.98
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2002 | 280.82 | 283.94 | 275.41 | 280 |
| 01/03/2002 | 280 | 281.97 | 278.13 | 281.31 |
| 01/04/2002 | 282.95 | 287.21 | 279.51 | 285.9 |
| 01/07/2002 | 284.26 | 284.26 | 272.62 | 279.18 |
| 01/08/2002 | 279.18 | 279.18 | 268.85 | 269.67 |
| 01/09/2002 | 267.54 | 275.41 | 267.05 | 267.21 |
| 01/10/2002 | 268.85 | 269.35 | 257.05 | 261.48 |
| 01/11/2002 | 261.64 | 268.85 | 261.64 | 264.92 |
| 01/14/2002 | 264.92 | 265.57 | 262.3 | 264.26 |
| 01/15/2002 | 260.49 | 272.13 | 260.33 | 272.13 |
| 01/16/2002 | 270.16 | 271.48 | 262.3 | 267.54 |
| 01/17/2002 | 268.85 | 270.16 | 262.3 | 262.3 |
| 01/18/2002 | 264.92 | 271.48 | 264.26 | 271.48 |
| 01/21/2002 | 262.3 | 269.51 | 262.3 | 264.26 |
| 01/22/2002 | 268.85 | 273.28 | 268.85 | 273.28 |
| 01/23/2002 | 270.16 | 278.69 | 270 | 273.77 |
| 01/24/2002 | 272.79 | 274.26 | 268.85 | 270.82 |
| 01/25/2002 | 270.82 | 270.98 | 265.57 | 265.57 |
| 01/28/2002 | 266.89 | 266.89 | 259.51 | 259.51 |
| 01/29/2002 | 268.2 | 269.35 | 265.57 | 266.89 |
| 01/30/2002 | 266.72 | 268.85 | 263.12 | 263.12 |
| 01/31/2002 | 266.07 | 272.13 | 262.3 | 272.13 |
| 02/01/2002 | 272.3 | 278.69 | 270.49 | 276.56 |
| 02/04/2002 | 273.94 | 276.72 | 272.79 | 276.72 |
| 02/05/2002 | 275.41 | 284.26 | 273.12 | 283.28 |
| 02/06/2002 | 283.28 | 300.82 | 280.82 | 293.12 |
| 02/07/2002 | 293.61 | 293.61 | 286.39 | 287.87 |
| 02/08/2002 | 297.05 | 297.05 | 281.97 | 287.54 |
| 02/11/2002 | 285.57 | 285.57 | 278.69 | 279.02 |
| 02/12/2002 | 283.28 | 289.84 | 280 | 283.94 |
| 02/13/2002 | 284.43 | 286.72 | 275.41 | 280.66 |
| 02/14/2002 | 281.31 | 284.1 | 269.18 | 272.13 |
| 02/15/2002 | 272.13 | 281.97 | 272.13 | 280 |
| 02/18/2002 | 275.41 | 276.72 | 273.44 | 273.44 |
| 02/19/2002 | 275.25 | 282.3 | 274.76 | 276.72 |
| 02/20/2002 | 275.08 | 281.97 | 274.92 | 281.48 |
| 02/21/2002 | 276.72 | 283.12 | 276.72 | 280.16 |
| 02/22/2002 | 282.62 | 282.62 | 275.41 | 280.66 |
| 02/25/2002 | 270.98 | 278.69 | 270.98 | 277.87 |
| 02/26/2002 | 279.35 | 282.62 | 279.18 | 281.48 |
| 02/27/2002 | 285.25 | 296.39 | 285.25 | 294.76 |
| 02/28/2002 | 293.77 | 302.95 | 291.8 | 302.95 |
| 03/01/2002 | 295.74 | 298.03 | 293.28 | 295.08 |
| 03/04/2002 | 297.05 | 302.95 | 297.05 | 300.33 |
| 03/05/2002 | 301.64 | 309.51 | 300.82 | 307.54 |
| 03/06/2002 | 307.54 | 309.51 | 295.25 | 300.98 |
| 03/07/2002 | 301.64 | 314.76 | 301.64 | 314.76 |
| 03/08/2002 | 314.1 | 315.08 | 311.48 | 312.13 |
| 03/11/2002 | 308.2 | 312.13 | 298.36 | 302.3 |
| 03/12/2002 | 299.84 | 303.61 | 297.05 | 297.71 |
| 03/13/2002 | 299.67 | 299.67 | 297.05 | 297.05 |
| 03/14/2002 | 297.71 | 297.71 | 293.77 | 297.71 |
| 03/15/2002 | 297.71 | 301.48 | 295.08 | 295.08 |
| 03/18/2002 | 292.46 | 296.89 | 276.07 | 288.53 |
| 03/19/2002 | 281.15 | 291.8 | 280.49 | 289.84 |
| 03/20/2002 | 289.84 | 297.21 | 289.84 | 293.94 |
| 03/21/2002 | 292.79 | 295.57 | 288.53 | 288.69 |
| 03/22/2002 | 289.02 | 301.48 | 289.02 | 301.48 |
| 03/25/2002 | 295.9 | 299.02 | 293.12 | 295.08 |
| 03/26/2002 | 300.98 | 300.98 | 287.21 | 290.49 |
| 03/27/2002 | 301.64 | 307.87 | 300.33 | 303.44 |
| 03/28/2002 | 305.57 | 310.17 | 301.64 | 310.17 |
| 04/02/2002 | 302.95 | 313.44 | 302.95 | 311.48 |
| 04/03/2002 | 308.2 | 321.31 | 308.2 | 311.97 |
| 04/04/2002 | 311.97 | 321.31 | 310.17 | 316.72 |
| 04/05/2002 | 317.21 | 319.35 | 317.21 | 318.69 |
| 04/08/2002 | 318.03 | 319.02 | 312.79 | 314.1 |
| 04/09/2002 | 323.61 | 323.94 | 312.13 | 321.64 |
| 04/10/2002 | 324.43 | 324.43 | 310.82 | 312.13 |
| 04/11/2002 | 319.18 | 319.35 | 307.38 | 314.1 |
| 04/12/2002 | 313.94 | 313.94 | 309.51 | 312.79 |
| 04/15/2002 | 314.43 | 319.51 | 313.94 | 318.03 |
| 04/16/2002 | 322.79 | 322.79 | 309.51 | 310.17 |
| 04/17/2002 | 308.36 | 310.82 | 307.54 | 310.82 |
| 04/18/2002 | 312.79 | 316.07 | 312.79 | 313.44 |
| 04/19/2002 | 313.28 | 317.54 | 312.62 | 317.54 |
| 04/22/2002 | 317.38 | 317.38 | 314.1 | 316.23 |
| 04/23/2002 | 314.76 | 315.41 | 311.8 | 311.8 |
| 04/24/2002 | 311.64 | 311.64 | 308.2 | 308.2 |
| 04/25/2002 | 307.87 | 310.33 | 300.33 | 305.57 |
| 04/26/2002 | 311.48 | 311.48 | 296.07 | 311.48 |
| 04/29/2002 | 317.71 | 318.03 | 310.66 | 314.1 |
| 04/30/2002 | 314.76 | 333.61 | 311.48 | 324.26 |
| 05/01/2002 | 318.03 | 322.79 | 314.76 | 320 |
| 05/02/2002 | 320.17 | 322.62 | 318.03 | 319.84 |
| 05/03/2002 | 321.97 | 323.28 | 319.51 | 322.62 |
| 05/07/2002 | 322.62 | 340.98 | 306.72 | 325.9 |
| 05/08/2002 | 325.9 | 333.77 | 325.9 | 333.77 |
| 05/09/2002 | 330.49 | 340.98 | 324.59 | 325.25 |
| 05/10/2002 | 328.69 | 328.69 | 320.49 | 323.28 |
| 05/13/2002 | 321.31 | 323.94 | 318.03 | 323.94 |
| 05/14/2002 | 321.31 | 325.9 | 315.41 | 315.41 |
| 05/15/2002 | 322.46 | 322.62 | 313.77 | 314.43 |
| 05/16/2002 | 314.59 | 314.59 | 310.17 | 312.13 |
| 05/17/2002 | 311.97 | 312.13 | 308.03 | 312.13 |
| 05/20/2002 | 318.03 | 318.03 | 310 | 311.48 |
| 05/21/2002 | 309.18 | 309.51 | 303.94 | 307.54 |
| 05/22/2002 | 306.23 | 306.23 | 299.84 | 300.98 |
| 05/23/2002 | 311.48 | 311.64 | 305.57 | 305.57 |
| 05/24/2002 | 306.23 | 311.48 | 306.23 | 310.82 |
| 05/27/2002 | 310.82 | 320.66 | 310.82 | 315.41 |
| 05/28/2002 | 317.71 | 318.03 | 301.64 | 304.1 |
| 05/29/2002 | 302.95 | 308.03 | 300.33 | 304.92 |
| 05/30/2002 | 303.61 | 305.57 | 302.3 | 305.57 |
| 05/31/2002 | 304.26 | 304.26 | 299.84 | 301.64 |
| 06/05/2002 | 300.16 | 300.33 | 297.87 | 298.36 |
| 06/06/2002 | 301.64 | 304.92 | 291.48 | 304.92 |
| 06/07/2002 | 295.74 | 303.61 | 293.12 | 295.08 |
| 06/10/2002 | 292.3 | 294.43 | 289.02 | 294.43 |
| 06/11/2002 | 298.36 | 305.9 | 296.39 | 303.12 |
| 06/12/2002 | 303.94 | 303.94 | 291.8 | 291.8 |
| 06/13/2002 | 299.02 | 299.02 | 285.25 | 285.25 |
| 06/14/2002 | 295.08 | 295.08 | 268.53 | 272.79 |
| 06/17/2002 | 278.53 | 285.9 | 274.1 | 285.9 |
| 06/18/2002 | 283.77 | 285.25 | 276.56 | 276.72 |
| 06/19/2002 | 278.53 | 280 | 258.36 | 258.36 |
| 06/20/2002 | 263.61 | 265.25 | 261.15 | 263.61 |
| 06/21/2002 | 263.44 | 267.54 | 263.44 | 266.89 |
| 06/24/2002 | 266.89 | 272.13 | 264.1 | 265.57 |
| 06/25/2002 | 268.85 | 278.03 | 267.38 | 275.41 |
| 06/26/2002 | 270.49 | 277.87 | 270.49 | 277.87 |
| 06/27/2002 | 272.3 | 281.97 | 268.53 | 275.41 |
| 06/28/2002 | 276.89 | 277.05 | 268.85 | 275.41 |
| 07/01/2002 | 271.97 | 277.38 | 265.57 | 275.57 |
| 07/02/2002 | 275.41 | 275.41 | 270.16 | 273.44 |
| 07/03/2002 | 274.76 | 275.41 | 265.57 | 267.05 |
| 07/04/2002 | 268.2 | 276.07 | 267.54 | 272.79 |
| 07/05/2002 | 272.13 | 275.41 | 272.13 | 275.41 |
| 07/08/2002 | 273.44 | 278.85 | 272.79 | 278.85 |
| 07/09/2002 | 278.69 | 278.69 | 270.82 | 271.48 |
| 07/10/2002 | 275.08 | 275.08 | 262.95 | 262.95 |
| 07/11/2002 | 262.3 | 262.95 | 253.77 | 258.69 |
| 07/12/2002 | 255.74 | 259.67 | 242.13 | 252.46 |
| 07/15/2002 | 249.84 | 250.49 | 233.28 | 233.61 |
| 07/16/2002 | 238.36 | 239.35 | 232.3 | 232.95 |
| 07/17/2002 | 233.44 | 234.1 | 224.1 | 229.51 |
| 07/18/2002 | 231.31 | 243.28 | 230.66 | 242.62 |
| 07/19/2002 | 242.62 | 242.62 | 236.23 | 237.38 |
| 07/22/2002 | 236.07 | 239.18 | 233.44 | 233.44 |
| 07/23/2002 | 234.75 | 237.54 | 225.57 | 228.2 |
| 07/24/2002 | 226.72 | 226.89 | 211.15 | 219.67 |
| 07/25/2002 | 226.23 | 229.35 | 222.95 | 227.05 |
| 07/26/2002 | 228.2 | 228.2 | 220.33 | 221.31 |
| 07/29/2002 | 226.23 | 232.95 | 225.08 | 230.16 |
| 07/30/2002 | 230.49 | 230.82 | 226.56 | 229.84 |
| 07/31/2002 | 230.82 | 240.66 | 230.82 | 233.44 |
| 08/01/2002 | 237.05 | 239.18 | 226.23 | 236.07 |
| 08/02/2002 | 236.39 | 236.39 | 225.25 | 227.21 |
| 08/05/2002 | 231.8 | 231.8 | 216.39 | 223.61 |
| 08/06/2002 | 213.12 | 229.51 | 213.12 | 227.05 |
| 08/07/2002 | 227.05 | 245.08 | 227.05 | 241.31 |
| 08/08/2002 | 248.36 | 252.95 | 243.28 | 249.18 |
| 08/09/2002 | 249.67 | 259.02 | 249.67 | 253.77 |
| 08/12/2002 | 253.12 | 254.26 | 239.51 | 246.23 |
| 08/13/2002 | 251.15 | 271.48 | 251.15 | 270 |
| 08/14/2002 | 264.59 | 272.13 | 264.59 | 272.13 |
| 08/15/2002 | 272.13 | 278.36 | 272.13 | 275.41 |
| 08/16/2002 | 273.12 | 276.72 | 273.12 | 276.72 |
| 08/19/2002 | 276.07 | 286.56 | 269.67 | 285.9 |
| 08/20/2002 | 285.25 | 291.64 | 283.28 | 287.71 |
| 08/21/2002 | 287.71 | 294.26 | 281.97 | 293.44 |
| 08/22/2002 | 292.13 | 292.46 | 284.92 | 288.53 |
| 08/23/2002 | 275.41 | 291.15 | 275.41 | 289.18 |
| 08/26/2002 | 289.18 | 289.18 | 289.18 | 289.18 |
| 08/27/2002 | 289.02 | 297.71 | 289.02 | 292.13 |
| 08/28/2002 | 296.07 | 300.98 | 287.54 | 290.49 |
| 08/29/2002 | 286.07 | 286.07 | 272.79 | 274.1 |
| 08/30/2002 | 275.41 | 282.3 | 274.76 | 275.25 |
| 09/02/2002 | 272.95 | 274.1 | 270.66 | 272.13 |
| 09/03/2002 | 270.98 | 279.84 | 270.82 | 279.67 |
| 09/04/2002 | 280.98 | 281.8 | 265.41 | 277.38 |
| 09/05/2002 | 277.38 | 281.64 | 270.16 | 274.1 |
| 09/06/2002 | 272.79 | 281.97 | 272.79 | 277.21 |
| 09/09/2002 | 277.05 | 290 | 266.07 | 268.85 |
| 09/10/2002 | 268.36 | 272.79 | 268.2 | 271.48 |
| 09/11/2002 | 270.16 | 280.82 | 263.61 | 280.66 |
| 09/12/2002 | 276.23 | 280.49 | 272.3 | 278.36 |
| 09/13/2002 | 279.35 | 285.41 | 279.35 | 283.61 |
| 09/16/2002 | 282.79 | 289.51 | 282.13 | 287.38 |
| 09/17/2002 | 287.87 | 292.95 | 283.94 | 286.56 |
| 09/18/2002 | 283.44 | 284.92 | 281.97 | 284.92 |
| 09/19/2002 | 281.97 | 286.39 | 281.97 | 284.59 |
| 09/20/2002 | 283.28 | 287.05 | 267.05 | 287.05 |
| 09/23/2002 | 285.08 | 292.62 | 282.62 | 283.94 |
| 09/24/2002 | 282.95 | 282.95 | 273.44 | 273.44 |
| 09/25/2002 | 278.69 | 283.28 | 276.72 | 278.69 |
| 09/26/2002 | 281.97 | 295.08 | 279.35 | 295.08 |
| 09/27/2002 | 294.92 | 297.54 | 289.18 | 293.12 |
| 09/30/2002 | 292.46 | 292.46 | 277.38 | 278.36 |
| 10/01/2002 | 273.12 | 287.87 | 273.12 | 285.25 |
| 10/02/2002 | 285.25 | 294.59 | 281.31 | 281.31 |
| 10/03/2002 | 283.28 | 283.28 | 271.15 | 277.05 |
| 10/04/2002 | 277.21 | 289.84 | 272.46 | 287.21 |
| 10/07/2002 | 282.62 | 292.79 | 280.49 | 285.41 |
| 10/08/2002 | 287.21 | 290.49 | 268.69 | 281.64 |
| 10/09/2002 | 277.38 | 288.2 | 277.38 | 282.13 |
| 10/10/2002 | 285.25 | 286.23 | 273.94 | 279.02 |
| 10/11/2002 | 281.97 | 281.97 | 277.38 | 277.38 |
| 10/14/2002 | 281.97 | 285.08 | 274.76 | 274.76 |
| 10/15/2002 | 278.03 | 280.98 | 278.03 | 280.98 |
| 10/16/2002 | 283.44 | 283.44 | 276.89 | 280.82 |
| 10/17/2002 | 280.82 | 285.25 | 280.33 | 283.28 |
| 10/18/2002 | 286.89 | 286.89 | 281.97 | 284.92 |
| 10/21/2002 | 285.25 | 285.25 | 278.69 | 278.69 |
| 10/22/2002 | 276.56 | 281.97 | 275.41 | 281.97 |
| 10/23/2002 | 288.2 | 293.12 | 275.41 | 280 |
| 10/24/2002 | 279.18 | 281.64 | 275.74 | 280.66 |
| 10/25/2002 | 280.66 | 280.66 | 268.2 | 270.82 |
| 10/28/2002 | 272.13 | 273.94 | 265.57 | 267.54 |
| 10/29/2002 | 266.23 | 268.85 | 262.3 | 262.3 |
| 10/30/2002 | 262.3 | 266.89 | 260.66 | 265.57 |
| 10/31/2002 | 270.49 | 272.79 | 265.57 | 268.85 |
| 11/01/2002 | 266.23 | 268.2 | 259.67 | 263.28 |
| 11/04/2002 | 266.39 | 274.26 | 264.43 | 274.26 |
| 11/05/2002 | 269.35 | 271.97 | 267.54 | 269.67 |
| 11/06/2002 | 270.82 | 289.67 | 270.82 | 287.21 |
| 11/07/2002 | 291.8 | 291.8 | 283.28 | 285.57 |
| 11/08/2002 | 287.21 | 291.8 | 282.46 | 286.56 |
| 11/11/2002 | 297.87 | 297.87 | 285.25 | 287.54 |
| 11/12/2002 | 285.74 | 289.35 | 285.74 | 287.21 |
| 11/13/2002 | 287.21 | 287.21 | 279.35 | 284.26 |
| 11/14/2002 | 284.1 | 286.56 | 281.31 | 283.28 |
| 11/15/2002 | 306.89 | 306.89 | 281.97 | 287.87 |
| 11/18/2002 | 285.9 | 289.67 | 285.25 | 285.25 |
| 11/19/2002 | 284.76 | 289.51 | 283.28 | 286.56 |
| 11/20/2002 | 287.54 | 288.53 | 282.95 | 287.87 |
| 11/21/2002 | 279.18 | 287.38 | 279.18 | 287.38 |
| 11/22/2002 | 284.59 | 286.56 | 278.69 | 278.69 |
| 11/25/2002 | 278.69 | 279.18 | 263.61 | 269.51 |
| 11/26/2002 | 270.82 | 270.82 | 247.05 | 261.64 |
| 11/27/2002 | 262.3 | 264.92 | 256.07 | 264.92 |
| 11/28/2002 | 268.36 | 268.36 | 260.98 | 262.3 |
| 11/29/2002 | 263.28 | 265.57 | 260.66 | 265.57 |
| 12/02/2002 | 265.25 | 266.23 | 259.02 | 259.02 |
| 12/03/2002 | 259.84 | 263.61 | 249.35 | 251.15 |
| 12/04/2002 | 246.07 | 257.71 | 246.07 | 251.15 |
| 12/05/2002 | 255.74 | 262.3 | 251.64 | 255.08 |
| 12/06/2002 | 255.08 | 255.08 | 243.28 | 250.49 |
| 12/09/2002 | 255.74 | 255.74 | 243.77 | 247.87 |
| 12/10/2002 | 248.2 | 253.77 | 243.94 | 253.12 |
| 12/11/2002 | 250.98 | 253.28 | 244.59 | 248.36 |
| 12/12/2002 | 247.05 | 247.05 | 226.23 | 236.07 |
| 12/13/2002 | 229.51 | 240.66 | 229.51 | 230.82 |
| 12/16/2002 | 240.82 | 244.92 | 232.79 | 244.92 |
| 12/17/2002 | 234.75 | 242.62 | 234.75 | 242.62 |
| 12/18/2002 | 229.84 | 243.61 | 229.84 | 236.07 |
| 12/19/2002 | 235.9 | 248.2 | 235.74 | 247.87 |
| 12/20/2002 | 246.23 | 247.87 | 242.62 | 242.62 |
| 12/23/2002 | 245.74 | 249.18 | 244.59 | 249.18 |
| 12/24/2002 | 247.71 | 252.13 | 246.89 | 252.13 |
| 12/25/2002 | 252.13 | 252.13 | 252.13 | 252.13 |
| 12/26/2002 | 252.13 | 252.13 | 252.13 | 252.13 |
| 12/27/2002 | 250.16 | 250.16 | 245.9 | 249.18 |
| 12/30/2002 | 247.21 | 256.39 | 247.21 | 256.39 |
| 12/31/2002 | 255.9 | 257.21 | 249.51 | 256.39 |