BDEV.L: Barratt Redrow plc Historical Data

2006 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 667.0045

CLOSE 666.9635

Low

LOW 543.61

High

HIGH 824.92

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	644.92	657.05	644.92	656.07
01/04/2006	667.54	667.54	655.74	663.94
01/05/2006	659.67	659.67	646.56	648.53
01/06/2006	653.77	653.77	647.22	649.51
01/09/2006	648.2	654.43	643.94	647.22
01/10/2006	644.26	649.18	629.51	638.69
01/11/2006	645.9	645.9	626.89	638.36
01/12/2006	638.36	655.08	638.36	644.59
01/13/2006	645.9	645.9	633.12	635.08
01/16/2006	622.3	635.74	622.3	626.56
01/17/2006	618.03	624.26	616.4	619.67
01/18/2006	609.84	619.67	607.54	611.81
01/19/2006	618.69	619.67	600.99	615.08
01/20/2006	618.03	628.53	615.74	626.23
01/23/2006	620.33	626.23	600.66	621.31
01/24/2006	622.95	632.79	619.67	630.49
01/25/2006	633.77	648.85	630.49	646.23
01/26/2006	649.18	649.51	639.35	647.54
01/27/2006	652.13	660	639.67	651.15
01/30/2006	655.41	658.36	646.56	654.43
01/31/2006	655.74	667.22	642.95	654.1
02/01/2006	651.15	670.49	649.84	668.53
02/02/2006	673.77	676.4	670.17	672.79
02/03/2006	678.69	692.46	676.4	680.66
02/06/2006	685.9	689.18	675.41	683.28
02/07/2006	683.28	695.74	683.28	687.87
02/08/2006	681.97	687.22	673.77	681.97
02/09/2006	690.49	698.36	675.41	698.36
02/10/2006	693.77	699.35	690.17	692.79
02/13/2006	696.07	696.07	686.23	692.79
02/14/2006	692.79	698.04	684.92	687.54
02/15/2006	693.45	700.99	684.59	691.15
02/16/2006	693.12	698.36	686.56	690.82
02/17/2006	695.74	700.99	687.87	693.12
02/20/2006	696.4	696.72	689.84	689.84
02/21/2006	689.84	693.77	685.58	691.15
02/22/2006	696.4	698.36	691.81	696.72
02/23/2006	696.72	699.67	689.84	690.82
02/24/2006	691.48	696.07	688.2	694.76
02/27/2006	691.15	703.94	686.23	692.13
02/28/2006	688.53	693.12	675.41	677.38
03/01/2006	676.72	680	673.12	675.41
03/02/2006	672.13	687.54	672.13	683.28
03/03/2006	687.22	688.85	676.07	678.04
03/06/2006	678.69	681.97	672.46	681.31
03/07/2006	673.44	678.69	670.49	674.43
03/08/2006	674.43	674.43	646.89	648.85
03/09/2006	652.13	659.02	650.49	659.02
03/10/2006	652.79	660.66	652.79	659.02
03/13/2006	662.95	673.44	662.95	666.89
03/14/2006	668.85	699.35	654.43	691.48
03/15/2006	695.74	700.99	690.49	696.4
03/16/2006	700.99	714.1	683.61	711.15
03/17/2006	714.1	731.81	711.48	723.94
03/20/2006	721.31	729.51	718.04	720.33
03/21/2006	723.28	723.28	713.12	720.66
03/22/2006	721.31	725.9	713.12	719.35
03/23/2006	724.59	724.59	711.81	718.04
03/24/2006	721.97	724.92	716.4	722.95
03/27/2006	726.89	726.89	709.18	710.17
03/28/2006	712.13	716.4	702.63	704.92
03/29/2006	704.92	719.02	704.92	711.48
03/30/2006	716.72	717.71	688.85	693.77
03/31/2006	693.77	702.95	689.51	694.43
04/03/2006	700.33	719.67	687.54	689.51
04/04/2006	687.87	691.15	680	686.56
04/05/2006	691.15	701.97	685.9	698.69
04/06/2006	697.05	706.23	696.72	701.64
04/07/2006	697.71	706.23	697.71	702.63
04/10/2006	698.36	699.35	693.12	694.43
04/11/2006	697.71	697.71	665.58	669.51
04/12/2006	665.58	670.17	657.38	668.85
04/13/2006	672.79	676.07	667.87	670.17
04/18/2006	674.1	677.38	666.23	666.23
04/19/2006	673.44	684.59	673.12	679.02
04/20/2006	682.63	683.61	677.05	680.99
04/21/2006	678.69	685.9	671.15	674.43
04/24/2006	674.76	677.38	660.33	661.64
04/25/2006	666.89	678.36	659.67	667.22
04/26/2006	668.85	669.51	656.4	660.66
04/27/2006	657.71	665.25	655.41	657.38
04/28/2006	652.46	673.44	649.84	650.49
05/02/2006	651.81	664.26	651.81	659.02
05/03/2006	653.12	654.43	645.9	647.22
05/04/2006	651.48	653.77	649.18	652.13
05/05/2006	649.18	662.3	649.18	659.35
05/08/2006	664.92	674.43	664.26	665.9
05/09/2006	665.9	665.9	654.1	656.07
05/10/2006	652.46	660.99	652.46	655.74
05/11/2006	652.46	659.35	652.46	654.76
05/12/2006	655.74	657.05	631.48	632.79
05/15/2006	627.22	635.08	603.61	618.03
05/16/2006	622.95	622.95	603.28	609.18
05/17/2006	614.43	621.97	576.72	583.28
05/18/2006	587.54	590.49	552.79	553.44
05/19/2006	556.07	585.58	556.07	581.64
05/22/2006	579.35	579.35	547.54	552.79
05/23/2006	560.33	594.43	560	589.84
05/24/2006	578.36	597.05	556.72	583.94
05/25/2006	585.25	596.07	574.76	594.43
05/26/2006	600.33	625.58	600	623.61
05/30/2006	616.07	628.85	596.4	600.66
05/31/2006	588.85	614.43	579.67	601.97
06/01/2006	593.12	608.85	582.3	607.22
06/02/2006	622.63	632.13	612.46	615.41
06/05/2006	611.48	616.4	594.43	596.4
06/06/2006	601.64	601.64	577.05	578.03
06/07/2006	576.72	583.94	570.17	577.71
06/08/2006	560.66	563.94	543.61	549.18
06/09/2006	559.35	572.79	557.71	569.84
06/12/2006	563.28	589.51	563.28	580.99
06/13/2006	563.94	568.53	554.43	562.95
06/14/2006	567.87	574.43	560.33	569.18
06/15/2006	577.05	597.71	576.4	590.82
06/16/2006	602.3	616.07	580.33	581.31
06/19/2006	584.26	588.2	575.08	577.05
06/20/2006	568.53	588.2	567.22	583.94
06/21/2006	604.26	604.26	577.38	582.95
06/22/2006	587.22	603.28	580	602.63
06/23/2006	598.03	612.79	591.15	600.33
06/26/2006	607.87	610.17	603.61	607.87
06/27/2006	616.4	616.4	605.58	605.9
06/28/2006	605.9	610.17	600.33	602.63
06/29/2006	611.81	615.74	605.25	609.18
06/30/2006	624.92	626.23	616.72	621.64
07/03/2006	621.64	648.53	620.66	625.58
07/04/2006	629.18	630.49	621.97	629.84
07/05/2006	632.13	632.13	618.36	621.64
07/06/2006	620.33	628.85	619.02	627.54
07/07/2006	619.35	635.74	619.35	634.1
07/10/2006	637.05	637.05	631.15	633.44
07/11/2006	627.54	637.38	619.02	622.3
07/12/2006	628.53	632.46	622.3	626.89
07/13/2006	620	621.64	610.82	612.79
07/14/2006	603.61	609.18	596.72	597.05
07/17/2006	604.59	607.22	596.07	601.64
07/18/2006	599.35	603.28	594.76	597.38
07/19/2006	603.94	619.02	597.05	616.72
07/20/2006	622.95	631.81	597.38	626.23
07/21/2006	621.97	626.23	608.85	611.48
07/24/2006	607.87	621.97	607.87	621.31
07/25/2006	629.18	640.66	621.97	631.48
07/26/2006	633.12	637.71	620.66	622.95
07/27/2006	629.51	639.02	621.64	633.44
07/28/2006	627.87	637.05	624.92	632.79
07/31/2006	638.69	640.66	628.2	635.41
08/01/2006	633.12	649.18	633.12	643.28
08/02/2006	643.28	656.4	641.97	652.79
08/03/2006	650.82	651.15	613.44	619.67
08/04/2006	625.58	629.51	618.69	628.53
08/07/2006	619.35	625.9	615.74	621.64
08/08/2006	627.87	632.46	623.28	625.58
08/09/2006	630.17	631.48	612.13	616.72
08/10/2006	608.2	608.2	588.85	601.31
08/11/2006	608.2	609.18	603.61	607.54
08/14/2006	616.4	616.4	606.23	609.84
08/15/2006	606.56	631.15	606.56	623.94
08/16/2006	621.64	633.12	616.72	630.82
08/17/2006	627.87	637.38	627.87	630.82
08/18/2006	630.82	637.71	629.18	632.13
08/21/2006	624.59	636.72	622.3	633.12
08/22/2006	637.38	641.97	627.54	629.18
08/23/2006	632.46	632.46	619.02	622.63
08/24/2006	620.66	622.63	608.53	619.02
08/25/2006	616.4	623.28	616.4	622.3
08/29/2006	615.08	624.26	614.43	623.94
08/30/2006	628.2	642.63	621.97	641.31
08/31/2006	638.04	655.41	638.04	651.48
09/01/2006	650.17	655.41	645.9	646.89
09/04/2006	649.84	661.64	649.51	658.04
09/05/2006	663.61	666.89	655.74	659.35
09/06/2006	656.07	656.07	646.23	649.84
09/07/2006	643.28	649.18	634.1	637.71
09/08/2006	635.41	641.97	632.79	634.1
09/11/2006	628.2	636.4	609.18	634.43
09/12/2006	635.74	648.2	629.84	645.58
09/13/2006	651.15	665.25	646.89	660.33
09/14/2006	657.38	672.13	656.72	661.97
09/15/2006	665.58	681.31	664.59	675.74
09/18/2006	680.33	685.58	673.12	675.41
09/19/2006	677.05	677.05	668.85	668.85
09/20/2006	672.13	675.41	667.87	674.43
09/21/2006	676.4	680.99	670.49	680.66
09/22/2006	674.43	688.85	668.53	674.76
09/25/2006	674.76	679.02	666.89	669.51
09/26/2006	669.18	679.02	668.85	670.49
09/27/2006	683.61	700.33	656.07	688.85
09/28/2006	686.89	698.04	686.89	695.74
09/29/2006	691.48	706.23	691.48	699.02
10/02/2006	708.85	729.84	702.95	721.31
10/03/2006	721.31	721.31	705.25	709.18
10/04/2006	705.25	714.76	705.25	714.76
10/05/2006	719.35	720.99	716.07	718.04
10/06/2006	713.45	739.67	713.45	732.46
10/09/2006	721.31	737.05	717.71	720.33
10/10/2006	716.4	720	709.18	718.04
10/11/2006	722.3	722.3	707.54	711.15
10/12/2006	708.2	721.97	688.53	720
10/13/2006	727.22	727.22	715.41	718.04
10/16/2006	717.71	718.69	712.46	713.77
10/17/2006	717.71	717.71	704.26	705.9
10/18/2006	715.41	715.41	706.56	710.17
10/19/2006	712.13	712.13	701.31	703.61
10/20/2006	715.08	715.08	701.97	704.92
10/23/2006	706.23	706.23	698.69	703.28
10/24/2006	703.28	706.56	698.69	706.23
10/25/2006	709.51	709.84	697.38	703.28
10/26/2006	710.82	734.1	706.23	717.71
10/27/2006	715.74	731.81	702.63	711.48
10/30/2006	708.85	708.85	698.69	700.99
10/31/2006	695.41	712.46	694.76	710.17
11/01/2006	700.99	709.51	683.28	686.23
11/02/2006	691.48	691.48	678.69	689.84
11/03/2006	693.77	693.77	687.54	688.2
11/06/2006	693.45	694.1	690.17	693.12
11/07/2006	693.77	697.71	691.15	694.43
11/08/2006	686.23	695.08	686.23	693.77
11/09/2006	690.17	693.77	686.89	690.17
11/10/2006	694.43	707.54	688.85	703.28
11/13/2006	698.69	709.51	698.69	705.9
11/14/2006	711.15	716.07	706.23	714.76
11/15/2006	721.31	724.59	716.4	719.35
11/16/2006	722.63	723.61	715.41	717.71
11/17/2006	720.66	722.3	705.58	706.56
11/20/2006	696.72	713.12	696.72	710.17
11/21/2006	705.9	715.41	703.94	706.23
11/22/2006	712.79	712.79	691.81	696.07
11/23/2006	700.99	700.99	687.54	694.43
11/24/2006	689.51	694.1	685.9	691.81
11/27/2006	698.36	710.49	687.87	691.15
11/28/2006	687.54	689.51	677.38	681.97
11/29/2006	679.35	718.04	679.35	699.67
11/30/2006	705.58	726.23	679.67	724.26
12/01/2006	723.94	731.48	721.31	724.59
12/04/2006	727.87	755.41	723.28	755.41
12/05/2006	763.28	765.58	753.12	763.61
12/06/2006	759.67	799.02	759.67	772.13
12/07/2006	763.61	778.04	763.61	774.76
12/08/2006	769.51	775.74	760.66	775.74
12/11/2006	772.46	785.25	772.46	781.31
12/12/2006	781.31	782.95	773.12	778.51
12/13/2006	777.71	796.4	776.4	779.19
12/14/2006	800.33	800.33	783.28	786.23
12/15/2006	784.92	801.31	783.61	801.31
12/18/2006	791.48	807.87	791.48	803.94
12/19/2006	805.25	807.22	797.38	805.9
12/20/2006	805.9	805.9	788.2	794.47
12/21/2006	781.64	798.69	780.99	796.72
12/22/2006	801.97	805.25	794.76	801.31
12/27/2006	810.49	824.92	801.31	805.98
12/28/2006	801.31	811.81	799.35	803.28
12/29/2006	807.87	816.4	806.56	809.84

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2006 Historical Chart

Average

Low

High