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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 466.9043
CLOSE 467.2598

Low

LOW 367.21

High

HIGH 695.41
DATEOPENHIGHLOWCLOSE
01/03/2005389.84389.84389.84389.84
01/04/2005388.85398.69372.79398.69
01/05/2005405.25405.25385.9399.18
01/06/2005384.92388.53375.08381.62
01/07/2005381.31383.61375.08376.38
01/10/2005373.77375.08367.21371.48
01/11/2005374.43380.98374.43378.7
01/12/2005379.02384.26375.74378.69
01/13/2005381.31382.3378.36380.66
01/14/2005382.95392.46378.36390.41
01/17/2005395.41396.72384.59386.97
01/18/2005387.87388.85383.61384.92
01/19/2005386.23390.17382.95385.58
01/20/2005380.33397.71380.33395.41
01/21/2005394.43394.76387.21392.79
01/24/2005393.44396.72391.8393.12
01/25/2005389.51394.43385.58393.44
01/26/2005396.07396.07391.8394.1
01/27/2005390.49400390.49398.69
01/28/2005400400393.77394.43
01/31/2005395.41398.69392.79398.69
02/01/2005400411.15395.41404.92
02/02/2005406.23410.49403.28410.17
02/03/2005411.8418.69407.21412.13
02/04/2005408.85429.51408.53424.59
02/07/2005432.79432.79424.26431.48
02/08/2005433.44447.87433.44440.33
02/09/2005440.33441.97427.54433.12
02/10/2005435.08438.36426.23429.84
02/11/2005429.84435.74426.56435.41
02/14/2005433.77438.69429.18434.1
02/15/2005432.46437.38427.54429.84
02/16/2005428.2432.46416.72422.3
02/17/2005421.64428.53420427.54
02/18/2005425.9435.41425.9431.48
02/21/2005433.77438.36410.82419.35
02/22/2005417.38436.07417.38426.56
02/23/2005422.95428.2416.39419.67
02/24/2005416.39423.28416.39421.64
02/25/2005420.33440.99420.33440.66
02/28/2005438.36450.17438.36441.64
03/01/2005443.94450.17440.99445.9
03/02/2005455.08455.08439.02443.61
03/03/2005445.58449.51433.12437.05
03/04/2005439.35439.35429.51432.46
03/07/2005436.72437.84423.94431.8
03/08/2005434.1441.64428.85432.13
03/09/2005431.8432.79423.61423.61
03/10/2005424.59427.54419.02422.3
03/11/2005426.23432.13422.3429.51
03/14/2005431.8435.74426.56427.21
03/15/2005430.17433.12412.46417.05
03/16/2005422.62434.43421.64433.44
03/17/2005435.74435.74426.23428.2
03/18/2005430.82435.08430.49432.79
03/21/2005432.13436.39431.48433.44
03/22/2005431.8439.02430.82430.82
03/23/2005445.58445.58428.53436.72
03/24/2005436.72439.02432.79436.07
03/25/2005436.07436.07436.07436.07
03/28/2005436.07436.07436.07436.07
03/29/2005438.36438.36431.48433.77
03/30/2005430.17434.76429.84431.48
03/31/2005434.76435.74426.56432.46
04/01/2005432.79438.36428.2432.79
04/04/2005433.44434.76422.95433.77
04/05/2005436.07442.95434.1440.66
04/06/2005439.35443.94433.77435.08
04/07/2005437.38437.38429.84431.48
04/08/2005435.08437.05431.8433.44
04/11/2005434.76437.05429.51431.8
04/12/2005431.48434.1429.18432.79
04/13/2005436.72439.35432.46439.02
04/14/2005435.08439.67427.21432.13
04/15/2005431.15433.44410.82419.67
04/18/2005409.18414.76403.28412.46
04/19/2005415.41420414.79417.71
04/20/2005417.71426.41411.8418.36
04/21/2005413.77416.39408.85409.84
04/22/2005414.43419.67410.49411.8
04/25/2005411.8416.72409.18412.13
04/26/2005412.13413.12395.41403.94
04/27/2005398.03398.03384.92390.82
04/28/2005396.39397.71383.28387.21
04/29/2005384.92411.8380.98390.17
05/02/2005390.17390.17390.17390.17
05/03/2005392.46409.84391.15404.92
05/04/2005405.9405.9389.84391.48
05/05/2005394.76397.38389.18393.44
05/06/2005395.74396.07390.17394.1
05/09/2005391.8405.25390.49400.99
05/10/2005403.94406.56400.66403.61
05/11/2005405.25406.56396.72399.67
05/12/2005399.67401.31395.74398.03
05/13/2005396.72401.31396.07400.99
05/16/2005401.31405.58399.35403.61
05/17/2005403.28407.21403.28406.23
05/18/2005406.56414.43402.3410.49
05/19/2005410.17420.66408.53416.39
05/20/2005418.36422.95415.41415.41
05/23/2005416.72430.82416.39427.87
05/24/2005431.8431.8421.64427.87
05/25/2005430.49433.12425.58427.54
05/26/2005428.2430.82424.26428.2
05/27/2005425.58434.43423.94432.13
05/30/2005432.13432.13432.13432.13
05/31/2005434.1439.02429.51432.13
06/01/2005432.79433.77428.85432.79
06/02/2005439.35441.97434.1440
06/03/2005437.71444.26436.07442.95
06/06/2005442.3442.3433.44434.76
06/07/2005436.07440434.43436.92
06/08/2005436.39441.97433.12438.03
06/09/2005439.35439.35429.84434.1
06/10/2005436.07438.03431.48436.39
06/13/2005438.69445.9433.12445.25
06/14/2005440443.94440443.61
06/15/2005441.97441.97437.38439.35
06/16/2005442.95447.87438.69447.87
06/17/2005446.89451.8445.58450.82
06/20/2005449.18455.08441.97451.8
06/21/2005450.82452.13440440.99
06/22/2005438.69459.67438.69454.34
06/23/2005463.61466.89452.46460.99
06/24/2005460.33463.61456.4459.67
06/27/2005459.02465.58456.72458.69
06/28/2005457.38457.38444.92454.43
06/29/2005449.18457.71449.18455.74
06/30/2005455.74469.84455.41469.84
07/01/2005466.56475.41466.23475.08
07/04/2005472.13482.3468.2468.2
07/05/2005468.53468.53457.71459.67
07/06/2005464.26476.72461.64475.74
07/07/2005477.71477.71453.44463.61
07/08/2005468.2480466.89477.05
07/11/2005478.03481.97463.61481.64
07/12/2005481.64481.64473.77477.05
07/13/2005474.43480474.43478.69
07/14/2005473.77476.72465.58468.2
07/15/2005471.15473.12460468.2
07/18/2005471.48471.48460.33461.64
07/19/2005459.35466.89455.74460.33
07/20/2005458.36469.84458.36459.35
07/21/2005463.61468.85459.67466.89
07/22/2005469.84475.74463.94471.8
07/25/2005485.9485.9466.89471.8
07/26/2005467.54478.36467.54474.1
07/27/2005478.69484.92472.13482.3
07/28/2005480.99483.94472.13472.46
07/29/2005471.48476.07468.85472.46
08/01/2005469.51475.74469.51473.77
08/02/2005474.1474.1465.25470.82
08/03/2005470.82476.07466.89475.41
08/04/2005476.72476.72470.17472.13
08/05/2005467.87472.13464.26464.26
08/08/2005467.54467.54459.02462.3
08/09/2005464.59465.9453.77463.61
08/10/2005462.62466.89457.71460.66
08/11/2005457.05460.33448.53454.76
08/12/2005454.76455.41443.28446.89
08/15/2005449.18450.17443.28443.94
08/16/2005448.53453.12448.53451.8
08/17/2005448.2455.74444.59448.85
08/18/2005451.15451.15439.35440.33
08/19/2005442.95442.95438.36440.66
08/22/2005440444.92440442.62
08/23/2005443.94459.02443.28459.02
08/24/2005459.02474.1455.74469.51
08/25/2005464.92469.18460465.58
08/26/2005468.2468.2460460.66
08/29/2005460.66460.66460.66460.66
08/30/2005465.25483.61461.97461.97
08/31/2005464.59466.23460.99463.61
09/01/2005466.23473.12460.33464.59
09/02/2005466.56466.56456.07459.02
09/05/2005459.35460.66456.07459.67
09/06/2005462.3464.26459.35464.26
09/07/2005468.2474.76464.26474.43
09/08/2005477.05477.05462.95464.26
09/09/2005462.95477.05462.95472.13
09/12/2005472.46474.1468.2473.12
09/13/2005474.1476.07468.85471.48
09/14/2005471.8471.8464.26465.9
09/15/2005468.53473.77465.25473.77
09/16/2005474.1476.72466.23471.48
09/19/2005467.87483.61467.87475.74
09/20/2005474.76485.9474.1479.35
09/21/2005478.36483.61472.13473.44
09/22/2005469.51475.08461.97462.95
09/23/2005464.92465.9463.28465.58
09/26/2005468.85471.8463.94470.49
09/27/2005469.18480.99466.23478.69
09/28/2005480.66494.43475.41492.79
09/29/2005489.84496.72488.85492.79
09/30/2005494.1504.59489.84495.41
10/03/2005494.43496.72493.12494.76
10/04/2005497.05497.05493.12494.76
10/05/2005490.49497.05490.17493.44
10/06/2005489.18490.82483.61486.89
10/07/2005483.94495.41483.94494.43
10/10/2005494.43498.36487.54491.15
10/11/2005493.44516.72493.12514.76
10/12/2005513.44516.72504.92509.51
10/13/2005506.23509.51501.97503.61
10/14/2005507.21512.13497.38500.66
10/17/2005505.58507.54499.67505.25
10/18/2005504.59508.2500504.92
10/19/2005491.48495.08475.74480.33
10/20/2005488.53490.49482.3489.18
10/21/2005484.26488.53480.99483.94
10/24/2005481.31489.51481.31487.87
10/25/2005493.12493.77487.21491.48
10/26/2005493.12504.92491.81501.97
10/27/2005494.43498.69484.92485.25
10/28/2005486.56486.56478.03483.28
10/31/2005487.54499.67487.54496.07
11/01/2005494.43510.49494.43508.2
11/02/2005506.56529.18506.56524.59
11/03/2005522.62534.43520.33532.46
11/04/2005535.08535.08526.23527.21
11/07/2005524.59544.92524.59540.99
11/08/2005539.67548.53539.67541.64
11/09/2005543.28543.28524.59539.67
11/10/2005541.31545.58540543.94
11/11/2005553.77558.03541.64553.77
11/14/2005558.69577.38557.71566.23
11/15/2005561.31576.72559.02571.81
11/16/2005570.82570.82558.03561.31
11/17/2005563.94563.94555.08555.41
11/18/2005561.97563.94549.84558.03
11/21/2005556.4576.07556.4575.41
11/22/2005580.33580.33563.94572.46
11/23/2005570.49580565.9576.07
11/24/2005573.77584.92573.77583.28
11/25/2005587.54595.74577.05587.87
11/28/2005595.08595.08579.02581.31
11/29/2005584.59595.08571.81595.08
11/30/2005598.69607.54586.23593.77
12/01/2005596.72596.72580.33586.89
12/02/2005593.77598.36578.69598.03
12/05/2005589.18607.22589.18604.26
12/06/2005603.28603.28583.94594.76
12/07/2005593.44596.07590.49595.41
12/08/2005595.41595.41586.23590.49
12/09/2005602.95609.51592.79595.41
12/12/2005601.31606.89596.72602.63
12/13/2005607.54609.18602.63603.94
12/14/2005605.9609.51599.35605.9
12/15/2005611.48619.35607.54617.05
12/16/2005617.71626.89616.72621.64
12/19/2005624.92628.2611.81613.12
12/20/2005622.3622.95613.12615.08
12/21/2005611.48638.04611.48634.1
12/22/2005632.79668.85623.61649.18
12/23/2005649.18695.41635.74652.46
12/26/2005652.46652.46652.46652.46
12/27/2005652.46652.46652.46652.46
12/28/2005646.89663.28640.66647.52
12/29/2005653.77658.04626.23654.43
12/30/2005650.17668.53640646.56