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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 299.6505
CLOSE 299.451

Low

LOW 230.16

High

HIGH 367.87
DATEOPENHIGHLOWCLOSE
01/01/2003256.4256.4256.4256.4
01/02/2003255.9262.95252.46256.72
01/03/2003262.95264.59255.9261.97
01/06/2003273.44273.44261.15267.54
01/07/2003263.94267.05258.53263.61
01/08/2003260.82265.57257.21260.98
01/09/2003260.98260.98255.74257.05
01/10/2003255.74262.3255.74257.05
01/13/2003262.13262.13255.25257.54
01/14/2003258.69258.69251.48253.44
01/15/2003255.57255.74250.49250.49
01/16/2003252.46259.02251.64257.71
01/17/2003258.53263.61256.23256.23
01/20/2003272.13272.13257.21258.2
01/21/2003262.3274.1261.64268.85
01/22/2003267.54271.15262.3268.2
01/23/2003268.2268.85257.21257.21
01/24/2003257.54265.41257.54260.16
01/27/2003255.74255.74242.62245.25
01/28/2003249.18252.62244.59245.9
01/29/2003247.87247.87230.16235.41
01/30/2003237.05244.59237.05244.26
01/31/2003244.26244.26233.28242.62
02/03/2003248.36249.18241.31245.25
02/04/2003245.25250.66242.13250.66
02/05/2003251.8257.71250.49255.74
02/06/2003258.85267.71258.69264.26
02/07/2003265.41265.41258.2262.3
02/10/2003262.3262.3253.94259.02
02/11/2003258.85262.13255.57258.36
02/12/2003258.36258.36252.3255.25
02/13/2003265.57265.57251.15253.12
02/14/2003253.94268.53253.94263.28
02/17/2003265.57271.31265.57270.49
02/18/2003271.64276.72265.57275.74
02/19/2003275.41276.07255.74268.85
02/20/2003272.13272.13257.87263.12
02/21/2003262.3266.89255.25266.89
02/24/2003265.57266.39263.44265.08
02/25/2003264.26264.26257.54260.82
02/26/2003261.15268.85258.36266.56
02/27/2003266.89271.64264.92267.21
02/28/2003268.69270.82260.98268.85
03/03/2003270.98272.46267.38272.13
03/04/2003275.41275.57258.03262.79
03/05/2003267.87267.87258.53262.3
03/06/2003259.02270.33259.02261.97
03/07/2003261.97264.76254.59260.33
03/10/2003262.62262.62250.66254.92
03/11/2003258.36261.48248.85254.43
03/12/2003254.26261.8250261.8
03/13/2003251.64257.71249.18254.43
03/14/2003252.46261.48251.15251.15
03/17/2003251.15253.12249.02251.8
03/18/2003251.15258.2251.15255.74
03/19/2003253.12259.02253.12256.23
03/20/2003258.69259.67255.08255.74
03/21/2003255.74258.36251.48258.03
03/24/2003260.98260.98252.46254.26
03/25/2003254.43254.43245.57248.53
03/26/2003252.46265.08252.46260.98
03/27/2003262.46263.44260260.98
03/28/2003264.26264.26260.98263.61
03/31/2003263.44264.26253.77255.74
04/01/2003262.3262.3241.8254.43
04/02/2003249.18262.3249.18259.67
04/03/2003264.76264.76256.23258.85
04/04/2003255.74259.02254.26257.05
04/07/2003257.05266.72249.35260.49
04/08/2003260.49260.49253.28255.74
04/09/2003257.38261.8253.77257.05
04/10/2003260.98267.21259.67264.92
04/11/2003266.89267.71258.85261.31
04/14/2003261.64268.85260.16268.85
04/15/2003271.48272.13267.05270.49
04/16/2003268.85276.89267.38269.51
04/17/2003265.41272.13265.41269.18
04/18/2003269.18272.13265.41269.18
04/21/2003269.18272.13265.41269.18
04/22/2003277.38277.38263.12266.89
04/23/2003267.54274.43267.54273.44
04/24/2003272.13283.94271.15283.94
04/25/2003280.16280.16268.85269.35
04/28/2003269.35271.15265.41267.54
04/29/2003268.2268.69262.3266.23
04/30/2003266.23274.92262.95274.1
05/01/2003272.79275.25271.64275.25
05/02/2003272.13277.87272.13275.41
05/05/2003275.41275.41275.41275.41
05/06/2003272.13289.84272.13289.18
05/07/2003289.35294.59274.92288.53
05/08/2003288.69288.69278.2283.28
05/09/2003282.62290.49280.82285.9
05/12/2003291.48291.48283.61287.21
05/13/2003287.21297.38287.21297.38
05/14/2003298.85300.98291.97300.98
05/15/2003300.98304.43300303.77
05/16/2003296.39302.95296.23301.64
05/19/2003301.8302.95297.05300.33
05/20/2003298.36299.02289.67295.74
05/21/2003303.44303.44280.66285.08
05/22/2003287.21300.33287.21298.36
05/23/2003295.08297.71283.77297.71
05/26/2003297.71297.71297.71297.71
05/27/2003297.38300.33294.43300.33
05/28/2003300.33300.66294.59297.38
05/29/2003288.03301.15288.03297.54
05/30/2003297.54311.15295.41308.2
06/02/2003308.2311.8302.13308.2
06/03/2003303.61308.2303.28308.2
06/04/2003308.2308.85303.94307.87
06/05/2003308.2309.35303.61306.07
06/06/2003306.07320.66303.61314.1
06/09/2003314.1314.1306.56308.2
06/10/2003308.2308.2302.13306.89
06/11/2003306.39307.05300.33302.95
06/12/2003301.64307.54301.64305.9
06/13/2003301.64306.72301.64302.3
06/16/2003304.76314.43301.8313.12
06/17/2003317.38317.38305.25307.05
06/18/2003311.48311.48305.08309.84
06/19/2003311.48311.48305.08307.87
06/20/2003308.2309.84301.97301.97
06/23/2003301.64302.3291.48292.79
06/24/2003292.79292.79276.07280.16
06/25/2003282.13289.84282.13288.69
06/26/2003280.66285.9280.66284.59
06/27/2003288.85289.18280.66281.97
06/30/2003284.43285.9280.66283.28
07/01/2003291.64291.64280.66282.79
07/02/2003287.21291.15284.59290.98
07/03/2003299.67299.67289.51293.28
07/04/2003292.79297.21289.35290.16
07/07/2003295.08295.74291.8291.8
07/08/2003290296.07289.84293.12
07/09/2003295.25300.98295.25300.33
07/10/2003300.16304.92299.84302.3
07/11/2003302.62302.79295.74297.05
07/14/2003300302.3298.36301.64
07/15/2003301.8302.3297.71300.82
07/16/2003302.3302.3292.62295.08
07/17/2003296.56296.56287.87288.2
07/18/2003293.77295.08290.82293.94
07/21/2003291.97291.97287.54291.31
07/22/2003288.53295.08287.54288.53
07/23/2003289.35295.41287.38293.77
07/24/2003293.77301.31292.95297.38
07/25/2003295.08297.71291.48295.74
07/28/2003296.72301.31296.72298.53
07/29/2003300305.9297.21300.33
07/30/2003310.82317.87304.92317.87
07/31/2003320.98323.28315.41319.18
08/01/2003321.97325.9319.35325.74
08/04/2003321.8321.8318.36319.84
08/05/2003315.41318.85310.17311.48
08/06/2003309.67309.67304.1306.39
08/07/2003306.23312.46299.18308.03
08/08/2003308.85315.9300.16305.25
08/11/2003305.25311.97304.59307.05
08/12/2003311.15314.1308.53311.97
08/13/2003316.72320.66307.38312.79
08/14/2003316.07325.25312.3322.3
08/15/2003323.28327.87322.62327.21
08/18/2003314.76336.39314.76328.69
08/19/2003337.71339.02327.87336.39
08/20/2003337.05340.82324.59327.87
08/21/2003326.39332.62326.39327.21
08/22/2003331.48333.12323.94324.76
08/25/2003324.76324.76324.76324.76
08/26/2003324.76331.97324.76328.2
08/27/2003327.87334.43327.87333.44
08/28/2003335.57335.74333.77334.43
08/29/2003333.94340.98331.8340.33
09/01/2003339.02351.97339.02350.49
09/02/2003356.72361.15344.92349.02
09/03/2003346.39348.85343.28344.26
09/04/2003339.84344.26339.02344.26
09/05/2003340.82347.54340.33343.94
09/08/2003341.8352.13341.8349.18
09/09/2003349.18349.18336.56347.54
09/10/2003344.92345.74341.15344.26
09/11/2003344.26344.26334.26335.08
09/12/2003337.05337.71334.59336.39
09/15/2003332.62337.71332.46333.12
09/16/2003333.12336.72333.12334.59
09/17/2003335.74340335.74336.07
09/18/2003339.35340337.71338.03
09/19/2003338.03339.67336.56336.56
09/22/2003336.39336.39328.85334.43
09/23/2003339.02339.02331.48333.77
09/24/2003337.05345.25337.05340.98
09/25/2003337.71339.02329.51330.17
09/26/2003331.48332.46325.25329.51
09/29/2003333.44339.35331.8334.43
09/30/2003337.71340.66328.85333.12
10/01/2003331.15331.15323.28327.21
10/02/2003329.18337.05329.18337.05
10/03/2003337.38342.3336.72337.71
10/06/2003341.31350.17338.36343.28
10/07/2003343.28351.48343.28345.25
10/08/2003345.25350.17344.92347.87
10/09/2003347.87351.8347.87351.48
10/10/2003351.48358.36349.18354.43
10/13/2003356.72366.56356.72364.59
10/14/2003367.21367.87351.15359.35
10/15/2003352.79362.62350.82354.1
10/16/2003349.84355.74344.92352.46
10/17/2003350.82359.02344.26350.17
10/20/2003346.56349.51345.9349.51
10/21/2003350.17353.77348.2351.48
10/22/2003349.84350.82320.66330.49
10/23/2003329.84329.84315.08317.71
10/24/2003322.95328.2320326.89
10/27/2003329.84331.15320.66325.57
10/28/2003314.76330.82314.76330.17
10/29/2003333.44333.77323.28323.61
10/30/2003319.35321.97308.85312.79
10/31/2003315.41321.31312.79321.31
11/03/2003319.02320.66314.1319.67
11/04/2003321.31326.56319.35326.56
11/05/2003326.56326.56319.02322.3
11/06/2003326.23335.74322.62334.43
11/07/2003334.43337.71331.8337.71
11/10/2003335.08337.38328.53329.51
11/11/2003331.8331.8323.28327.54
11/12/2003326.56326.89318.36321.31
11/13/2003329.18329.51319.02322.62
11/14/2003324.59324.59318.69320
11/17/2003317.05319.67315.41318.03
11/18/2003320.66321.31319.35320
11/19/2003319.35320.66316.72317.05
11/20/2003322.62322.62312.46312.79
11/21/2003310.49313.12309.51309.51
11/24/2003313.44317.71308.85317.38
11/25/2003316.07318.03314.1314.76
11/26/2003317.05321.31316.39318.69
11/27/2003320.33322.62319.35320.98
11/28/2003321.31333.12318.36320.98
12/01/2003322.3325.25321.31322.95
12/02/2003319.67332.79319.67332.13
12/03/2003325.57336.39325.57329.18
12/04/2003330.82333.44326.89327.87
12/05/2003329.51335.74323.94329.18
12/08/2003327.54327.54321.64322.95
12/09/2003324.59328.53320.98323.28
12/10/2003321.97323.94316.07320.98
12/11/2003320.98329.51319.67324.92
12/12/2003328.2330.82327.21327.87
12/15/2003326.56329.18321.64323.28
12/16/2003321.97326.23319.35323.61
12/17/2003327.87327.87324.26324.92
12/18/2003325.25333.77325.25333.77
12/19/2003336.07345.25332.46342.3
12/22/2003340.98350.49340348.2
12/23/2003347.87350.17341.64346.23
12/24/2003352.79352.79344.92349.51
12/25/2003349.51349.51349.51349.51
12/26/2003349.51349.51349.51349.51
12/29/2003337.71352.13337.71349.67
12/30/2003348.2354.76348.2351.8
12/31/2003354.76358.53354.1356.07