BDEV.L: Barratt Redrow plc Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 370.277

CLOSE 369.6076

Low

LOW 312.79

High

HIGH 425.58

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	356.07	356.07	356.07	356.07
01/02/2004	360.66	360.66	351.48	352.46
01/05/2004	354.1	357.71	350	350.17
01/06/2004	350.82	350.82	340.33	342.95
01/07/2004	344.92	345.08	340.17	344.26
01/08/2004	344.26	345.41	338.36	338.36
01/09/2004	335.74	340.98	335.74	340.98
01/12/2004	340.33	341.8	338.53	341.8
01/13/2004	344.26	344.26	340.98	343.94
01/14/2004	343.94	347.54	342.95	344.26
01/15/2004	344.26	344.43	341.31	343.61
01/16/2004	343.44	347.54	336.72	345.74
01/19/2004	357.05	357.05	342.62	344.43
01/20/2004	346.23	348.53	343.44	344.26
01/21/2004	344.43	346.89	344.26	344.92
01/22/2004	345.25	347.38	344.92	346.07
01/23/2004	346.07	346.23	338.69	342.13
01/26/2004	338.53	341.97	336.56	341.64
01/27/2004	339.35	342.3	332.79	335.41
01/28/2004	338.03	338.69	334.59	334.59
01/29/2004	334.1	334.1	329.51	332.79
01/30/2004	331.48	334.43	331.31	334.43
02/02/2004	341.31	344.26	333.94	340.98
02/03/2004	339.02	347.21	339.02	347.21
02/04/2004	344.59	349.18	336.72	337.71
02/05/2004	337.38	339.51	334.76	336.07
02/06/2004	336.72	341.64	336.39	341.64
02/09/2004	343.28	351.48	337.05	348.85
02/10/2004	350.82	351.15	346.56	346.89
02/11/2004	346.56	347.54	342.46	347.54
02/12/2004	344.92	350.82	335.74	346.23
02/13/2004	349.18	350.49	345.57	347.38
02/16/2004	348.2	352.13	346.89	350.66
02/17/2004	344.92	358.85	343.28	358.03
02/18/2004	350.82	359.35	350.82	358.69
02/19/2004	356.56	359.67	349.51	358.03
02/20/2004	357.71	359.35	352.62	358.36
02/23/2004	356.72	357.38	352.46	357.05
02/24/2004	356.07	369.02	356.07	364.43
02/25/2004	366.56	366.56	363.94	364.92
02/26/2004	363.94	368.03	361.97	363.12
02/27/2004	355.08	367.05	355.08	363.61
03/01/2004	374.43	374.43	363.28	369.18
03/02/2004	374.1	376.72	372.13	374.92
03/03/2004	374.92	374.92	359.02	361.48
03/04/2004	361.48	370.49	359.02	367.87
03/05/2004	367.21	370.33	365.9	369.67
03/08/2004	367.87	371.48	367.87	370
03/09/2004	382.95	382.95	367.87	369.18
03/10/2004	371.15	371.15	360.98	361.31
03/11/2004	360.66	360.98	350.82	355.41
03/12/2004	355.41	360.66	354.1	355.74
03/15/2004	358.69	358.69	354.59	356.72
03/16/2004	358.36	371.15	351.97	359.51
03/17/2004	364.92	376.89	361.31	374.43
03/18/2004	375.74	381.48	375.41	377.05
03/19/2004	379.51	394.43	379.51	394.43
03/22/2004	391.8	393.77	388.53	391.48
03/23/2004	391.48	393.44	385.9	388.85
03/24/2004	400	403.94	393.44	393.44
03/25/2004	391.48	401.31	391.48	395.41
03/26/2004	393.44	402.95	393.44	402.95
03/29/2004	405.25	405.25	400	400.33
03/30/2004	400	406.56	398.69	403.61
03/31/2004	406.89	416.39	405.25	407.87
04/01/2004	409.84	413.12	405.9	412.79
04/02/2004	414.1	417.71	412.79	416.39
04/05/2004	420.33	421.97	409.84	409.84
04/06/2004	411.8	416.72	404.59	406.56
04/07/2004	417.71	417.71	403.28	403.94
04/08/2004	403.28	418.03	402.95	414.43
04/09/2004	414.43	414.43	414.43	414.43
04/12/2004	414.43	414.43	414.43	414.43
04/13/2004	417.05	417.05	412.13	414.43
04/14/2004	425.58	425.58	396.39	401.64
04/15/2004	406.23	412.13	401.64	404.26
04/16/2004	406.23	406.23	392.46	395.08
04/19/2004	397.38	404.26	396.72	401.31
04/20/2004	402.62	408.85	402.62	406.89
04/21/2004	390.82	415.74	390.82	412.13
04/22/2004	414.43	416.39	409.18	416.39
04/23/2004	418.36	424.26	413.12	421.64
04/26/2004	420.66	420.66	411.8	419.02
04/27/2004	420.99	420.99	411.8	416.39
04/28/2004	416.39	424.59	411.8	421.64
04/29/2004	418.69	420.33	407.87	411.48
04/30/2004	409.84	413.44	404.26	404.26
05/03/2004	404.27	404.27	404.27	404.27
05/04/2004	405.25	406.56	398.36	404.92
05/05/2004	406.56	406.56	400.99	402.95
05/06/2004	406.23	412.13	403.61	410.82
05/07/2004	417.05	422.95	395.41	398.03
05/10/2004	391.48	394.1	377.38	381.64
05/11/2004	383.94	388.2	378.69	385.9
05/12/2004	377.05	387.21	377.05	383.28
05/13/2004	384.92	386.89	382.3	383.61
05/14/2004	385.25	388.53	365.58	376.07
05/17/2004	367.87	377.71	367.87	372.46
05/18/2004	371.15	379.67	370.82	379.35
05/19/2004	377.38	390.82	377.38	388.53
05/20/2004	390.17	390.17	378.36	378.36
05/21/2004	381.31	381.31	373.12	375.41
05/24/2004	369.84	380.98	369.84	378.69
05/25/2004	379.02	381.64	377.38	379.67
05/26/2004	383.28	386.23	378.69	380
05/27/2004	377.05	384.59	375.74	378.36
05/28/2004	378.36	380	375.74	375.74
05/31/2004	375.74	375.74	375.74	375.74
06/01/2004	377.71	379.02	369.84	369.84
06/02/2004	371.8	378.03	371.8	376.07
06/03/2004	377.71	381.64	375.74	380.98
06/04/2004	380.33	386.23	380.33	385.25
06/07/2004	393.77	393.77	382.95	390.17
06/08/2004	391.8	393.44	388.53	390.82
06/09/2004	409.51	409.51	387.87	394.1
06/10/2004	380.33	395.41	380.33	393.77
06/11/2004	392.46	395.74	390.17	390.17
06/14/2004	389.84	390.17	380.33	380.98
06/15/2004	381.64	381.64	369.84	373.44
06/16/2004	375.08	379.35	372.46	376.72
06/17/2004	377.71	380	376.72	379.35
06/18/2004	381.64	381.64	373.44	374.43
06/21/2004	367.21	374.43	367.21	372.46
06/22/2004	372.79	376.07	372.79	374.43
06/23/2004	375.74	377.71	373.77	375.74
06/24/2004	374.76	375.08	365.25	370.82
06/25/2004	379.67	382.62	376.39	380.66
06/28/2004	393.44	393.44	371.48	383.61
06/29/2004	385.25	392.13	383.94	390.17
06/30/2004	390.82	409.18	384.59	386.56
07/01/2004	384.92	395.08	380.66	388.2
07/02/2004	394.43	394.43	377.38	383.94
07/05/2004	395.08	395.08	377.38	382.3
07/06/2004	380.33	380.33	371.8	373.77
07/07/2004	371.8	377.05	371.8	373.44
07/08/2004	373.77	373.77	363.94	369.84
07/09/2004	373.44	373.44	362.62	370.49
07/12/2004	373.44	373.44	367.21	369.18
07/13/2004	369.84	375.08	366.89	373.12
07/14/2004	370.49	372.79	367.87	369.51
07/15/2004	363.94	370.49	363.94	365.25
07/16/2004	367.21	371.15	366.23	369.84
07/19/2004	369.84	371.8	367.21	368.85
07/20/2004	370.49	370.49	364.26	367.87
07/21/2004	369.84	370.49	365.25	366.23
07/22/2004	366.56	366.56	356.72	357.38
07/23/2004	359.35	365.58	355.41	357.38
07/26/2004	356.07	357.05	352.46	355.41
07/27/2004	338.36	362.3	338.36	361.31
07/28/2004	361.31	368.85	349.51	362.62
07/29/2004	365.25	366.89	361.31	364.92
07/30/2004	362.3	370.49	362.3	370.17
08/02/2004	375.74	375.74	367.87	369.18
08/03/2004	367.87	374.1	367.87	372.79
08/04/2004	368.53	373.44	365.9	368.53
08/05/2004	370.49	373.44	370.49	371.48
08/06/2004	369.18	376.39	369.18	374.1
08/09/2004	371.48	372.46	368.85	368.85
08/10/2004	368.85	374.43	368.85	373.77
08/11/2004	379.35	379.35	367.87	371.15
08/12/2004	372.79	376.72	369.84	370.82
08/13/2004	354.76	371.8	354.76	362.62
08/16/2004	366.23	368.2	360.66	368.2
08/17/2004	368.2	368.2	357.05	361.31
08/18/2004	362.95	363.61	354.76	359.67
08/19/2004	361.64	364.59	359.35	362.3
08/20/2004	380.33	380.33	361.64	364.59
08/23/2004	369.84	378.36	358.03	375.41
08/24/2004	377.05	381.64	368.2	379.35
08/25/2004	381.31	387.54	377.38	381.31
08/26/2004	370.17	390.17	370.17	389.18
08/27/2004	386.23	388.85	377.38	380.66
08/30/2004	380.66	380.66	380.66	380.66
08/31/2004	385.9	389.84	380	388.2
09/01/2004	388.2	392.13	387.87	390.49
09/02/2004	388.85	397.38	388.53	393.12
09/03/2004	394.76	396.72	392.13	392.13
09/06/2004	394.76	396.07	392.13	393.77
09/07/2004	396.72	396.72	392.79	393.77
09/08/2004	394.76	401.64	393.77	401.31
09/09/2004	396.72	401.64	396.72	398.36
09/10/2004	400	406.56	400	402.62
09/13/2004	403.61	409.84	403.28	404.26
09/14/2004	403.28	405.9	394.76	396.72
09/15/2004	396.72	399.67	391.48	395.08
09/16/2004	382.3	400	382.3	392.13
09/17/2004	400	400	390.82	394.76
09/20/2004	397.38	397.38	386.89	390.17
09/21/2004	390.49	395.41	387.87	394.1
09/22/2004	396.07	396.07	384.26	387.21
09/23/2004	387.87	387.87	357.38	368.53
09/24/2004	368.53	375.74	367.87	368.2
09/27/2004	364.59	376.72	364.59	371.8
09/28/2004	372.46	373.77	359.35	373.77
09/29/2004	373.77	380	373.77	380
09/30/2004	380.66	381.64	367.54	371.15
10/01/2004	353.44	373.77	353.44	368.53
10/04/2004	368.53	379.67	368.2	373.77
10/05/2004	379.67	379.67	367.87	368.53
10/06/2004	369.51	374.43	354.1	358.03
10/07/2004	367.21	367.21	356.72	356.72
10/08/2004	351.48	364.59	350.17	352.79
10/11/2004	369.84	369.84	354.1	360.66
10/12/2004	366.56	366.56	351.8	352.13
10/13/2004	348.53	359.35	339.02	340
10/14/2004	343.61	350.49	338.36	340.66
10/15/2004	337.71	344.59	332.13	340.98
10/18/2004	343.94	344.59	334.43	338.69
10/19/2004	346.89	346.89	332.13	336.07
10/20/2004	324.59	331.48	312.79	328.2
10/21/2004	325.25	332.79	324.59	328.2
10/22/2004	326.56	331.8	326.56	327.54
10/25/2004	329.18	330.17	322.62	327.54
10/26/2004	332.46	343.28	327.87	336.72
10/27/2004	341.64	351.28	336.72	339.67
10/28/2004	343.94	347.54	332.13	334.54
10/29/2004	324.92	335.74	324.92	330.89
11/01/2004	334.43	335.08	323.61	334.43
11/02/2004	331.48	342.3	331.48	338.69
11/03/2004	340	345.25	340	342.72
11/04/2004	343.61	344.26	332.46	338.36
11/05/2004	340.98	343.61	337.05	339.05
11/08/2004	337.71	337.71	331.48	334.22
11/09/2004	331.8	338.69	325.9	330.96
11/10/2004	329.84	339.35	327.54	331.21
11/11/2004	338.36	345.9	337.71	342.46
11/12/2004	345.25	349.51	342.3	344.92
11/15/2004	343.61	356.72	342.3	344.28
11/16/2004	346.23	346.23	339.02	342.66
11/17/2004	345.57	347.54	342.62	346.11
11/18/2004	344.26	351.48	344.26	344.26
11/19/2004	352.13	352.13	340.98	343.4
11/22/2004	340.33	344.59	338.03	339.42
11/23/2004	339.02	339.67	334.1	338.13
11/24/2004	337.71	343.61	336.72	340.33
11/25/2004	339.35	340	330.17	333.31
11/26/2004	334.76	339.02	333.77	335.77
11/29/2004	338.69	339.02	333.44	335.67
11/30/2004	333.44	337.71	328.85	336.72
12/01/2004	333.77	341.31	333.77	340.33
12/02/2004	342.62	348.85	339.67	342.54
12/03/2004	342.95	344.59	333.12	341.74
12/06/2004	343.61	343.94	338.69	341.13
12/07/2004	341.97	345.9	336.07	341.06
12/08/2004	340.98	343.28	338.69	340.08
12/09/2004	339.67	356.07	339.67	349.46
12/10/2004	348.2	361.97	347.54	357.59
12/13/2004	358.69	361.31	357.38	359.35
12/14/2004	358.36	362.62	358.36	359.35
12/15/2004	361.64	363.61	359.02	363.61
12/16/2004	366.56	399.02	360.66	364.91
12/17/2004	391.8	391.8	371.8	378.63
12/20/2004	386.23	386.23	368.53	380.74
12/21/2004	385.9	392.79	380.33	390.17
12/22/2004	388.2	393.77	382.95	388.85
12/23/2004	389.84	392.79	386.89	389.87
12/24/2004	385.58	393.44	385.58	385.67
12/27/2004	389.51	389.51	389.51	389.51
12/28/2004	389.51	389.51	389.51	389.51
12/29/2004	396.72	402.3	386.89	389.84
12/30/2004	393.12	395.08	388.53	389.64
12/31/2004	386.23	392.13	386.23	389.84

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2004 Historical Chart

Average

Low

High