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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 617.1104
CLOSE 614.0745
Low
LOW 282.79
High
HIGH 859.02
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2007 | 821.64 | 828.2 | 817.05 | 827.54 |
| 01/03/2007 | 819.68 | 832.13 | 819.68 | 832.13 |
| 01/04/2007 | 829.51 | 839.35 | 822.95 | 834.1 |
| 01/05/2007 | 831.48 | 836.72 | 828.86 | 830.17 |
| 01/08/2007 | 830.17 | 835.41 | 818.36 | 819.68 |
| 01/09/2007 | 829.51 | 829.51 | 815.08 | 817.71 |
| 01/10/2007 | 813.12 | 815.08 | 804.59 | 805.9 |
| 01/11/2007 | 805.9 | 809.84 | 767.87 | 789.51 |
| 01/12/2007 | 792.79 | 795.41 | 780.99 | 786.89 |
| 01/15/2007 | 791.48 | 792.13 | 780.99 | 786.89 |
| 01/16/2007 | 788.86 | 791.48 | 770.49 | 774.43 |
| 01/17/2007 | 775.08 | 780.33 | 760.66 | 768.53 |
| 01/18/2007 | 774.43 | 775.74 | 767.22 | 771.15 |
| 01/19/2007 | 774.43 | 776.4 | 756.07 | 767.22 |
| 01/22/2007 | 769.18 | 774.43 | 761.97 | 770.49 |
| 01/23/2007 | 775.08 | 775.08 | 767.22 | 773.77 |
| 01/24/2007 | 776.4 | 783.61 | 772.46 | 783.61 |
| 01/25/2007 | 782.95 | 782.95 | 775.08 | 780.33 |
| 01/26/2007 | 773.12 | 786.23 | 770.49 | 774.43 |
| 01/29/2007 | 770.49 | 773.12 | 765.9 | 769.18 |
| 01/30/2007 | 768.53 | 771.81 | 763.28 | 769.84 |
| 01/31/2007 | 772.46 | 777.71 | 767.22 | 775.08 |
| 02/01/2007 | 786.23 | 794.76 | 780.99 | 792.79 |
| 02/02/2007 | 787.54 | 810.49 | 787.54 | 805.25 |
| 02/05/2007 | 836.72 | 845.9 | 826.23 | 838.69 |
| 02/06/2007 | 838.69 | 855.08 | 838.69 | 845.25 |
| 02/07/2007 | 851.81 | 859.02 | 838.69 | 840.66 |
| 02/08/2007 | 833.45 | 840.66 | 826.23 | 826.23 |
| 02/09/2007 | 825.58 | 832.13 | 815.74 | 817.05 |
| 02/12/2007 | 807.22 | 813.12 | 801.31 | 807.87 |
| 02/13/2007 | 808.53 | 815.74 | 808.53 | 815.08 |
| 02/14/2007 | 819.68 | 823.61 | 815.08 | 819.68 |
| 02/15/2007 | 821.64 | 824.27 | 807.22 | 807.87 |
| 02/16/2007 | 803.28 | 811.81 | 801.31 | 807.22 |
| 02/19/2007 | 804.59 | 817.05 | 804.59 | 815.74 |
| 02/20/2007 | 818.36 | 818.36 | 806.56 | 809.84 |
| 02/21/2007 | 817.71 | 822.3 | 810.49 | 811.15 |
| 02/22/2007 | 818.36 | 832.13 | 815.74 | 822.95 |
| 02/23/2007 | 828.86 | 828.86 | 819.68 | 826.23 |
| 02/26/2007 | 835.41 | 840.66 | 828.86 | 830.82 |
| 02/27/2007 | 806.56 | 827.54 | 788.86 | 796.07 |
| 02/28/2007 | 796.72 | 799.35 | 762.63 | 772.46 |
| 03/01/2007 | 767.22 | 781.64 | 752.13 | 760.66 |
| 03/02/2007 | 770.49 | 770.49 | 750.82 | 753.45 |
| 03/05/2007 | 742.3 | 754.76 | 721.31 | 733.77 |
| 03/06/2007 | 740.99 | 745.58 | 720 | 739.67 |
| 03/07/2007 | 748.2 | 791.48 | 739.67 | 760.66 |
| 03/08/2007 | 756.07 | 774.43 | 756.07 | 768.53 |
| 03/09/2007 | 775.74 | 775.74 | 750.82 | 770.49 |
| 03/12/2007 | 780.33 | 780.33 | 756.72 | 761.97 |
| 03/13/2007 | 766.56 | 766.56 | 740.33 | 743.61 |
| 03/14/2007 | 723.94 | 736.4 | 708.2 | 710.17 |
| 03/15/2007 | 727.22 | 733.12 | 714.76 | 727.22 |
| 03/16/2007 | 718.69 | 733.12 | 717.38 | 720.66 |
| 03/19/2007 | 729.18 | 737.71 | 721.31 | 737.71 |
| 03/20/2007 | 737.71 | 744.92 | 729.84 | 742.3 |
| 03/21/2007 | 739.02 | 764.59 | 737.05 | 764.59 |
| 03/22/2007 | 785.58 | 786.23 | 760.66 | 765.9 |
| 03/23/2007 | 769.18 | 769.18 | 752.13 | 756.72 |
| 03/26/2007 | 765.9 | 774.43 | 750.82 | 753.45 |
| 03/27/2007 | 750.82 | 760.66 | 741.64 | 747.54 |
| 03/28/2007 | 735.74 | 743.61 | 730.49 | 739.02 |
| 03/29/2007 | 750.17 | 750.17 | 732.46 | 736.4 |
| 03/30/2007 | 742.3 | 742.3 | 718.69 | 724.59 |
| 04/02/2007 | 725.25 | 728.53 | 710.17 | 721.31 |
| 04/03/2007 | 731.81 | 740.99 | 710.17 | 740.33 |
| 04/04/2007 | 747.54 | 756.07 | 744.26 | 748.2 |
| 04/05/2007 | 753.45 | 758.69 | 746.23 | 758.04 |
| 04/10/2007 | 765.9 | 765.9 | 753.45 | 762.63 |
| 04/11/2007 | 766.56 | 769.84 | 746.23 | 753.45 |
| 04/12/2007 | 751.48 | 752.13 | 740.99 | 748.86 |
| 04/13/2007 | 756.07 | 756.07 | 746.23 | 750.82 |
| 04/16/2007 | 758.69 | 759.35 | 746.89 | 751.48 |
| 04/17/2007 | 742.3 | 753.45 | 736.4 | 748.86 |
| 04/18/2007 | 752.79 | 752.79 | 736.4 | 742.3 |
| 04/19/2007 | 727.87 | 741.64 | 723.28 | 729.18 |
| 04/20/2007 | 737.71 | 738.36 | 721.97 | 725.9 |
| 04/23/2007 | 721.97 | 729.18 | 718.04 | 719.35 |
| 04/24/2007 | 712.13 | 727.87 | 698.36 | 716.72 |
| 04/25/2007 | 723.94 | 725.25 | 712.13 | 715.41 |
| 04/26/2007 | 725.9 | 743.61 | 725.25 | 731.81 |
| 04/27/2007 | 740.33 | 740.33 | 706.23 | 708.85 |
| 04/30/2007 | 716.72 | 720 | 709.51 | 712.13 |
| 05/01/2007 | 714.76 | 723.28 | 704.92 | 711.48 |
| 05/02/2007 | 708.85 | 729.18 | 708.85 | 724.59 |
| 05/03/2007 | 732.46 | 740.33 | 720.66 | 727.22 |
| 05/04/2007 | 727.22 | 742.95 | 726.56 | 738.36 |
| 05/08/2007 | 742.95 | 744.92 | 716.72 | 725.25 |
| 05/09/2007 | 730.49 | 734.43 | 710.82 | 723.28 |
| 05/10/2007 | 727.22 | 727.22 | 714.1 | 721.31 |
| 05/11/2007 | 718.69 | 727.22 | 711.48 | 724.59 |
| 05/14/2007 | 735.08 | 735.08 | 711.48 | 716.72 |
| 05/15/2007 | 714.76 | 727.87 | 714.76 | 721.97 |
| 05/16/2007 | 724.59 | 733.12 | 717.38 | 718.69 |
| 05/17/2007 | 728.53 | 737.05 | 718.69 | 735.08 |
| 05/18/2007 | 740.33 | 744.26 | 723.94 | 727.22 |
| 05/21/2007 | 733.77 | 734.43 | 723.94 | 728.53 |
| 05/22/2007 | 733.12 | 733.12 | 724.59 | 727.87 |
| 05/23/2007 | 727.87 | 732.46 | 722.63 | 724.59 |
| 05/24/2007 | 718.04 | 725.9 | 702.95 | 708.2 |
| 05/25/2007 | 702.95 | 706.23 | 697.05 | 699.02 |
| 05/29/2007 | 699.02 | 711.48 | 697.71 | 709.51 |
| 05/30/2007 | 699.02 | 711.48 | 699.02 | 711.48 |
| 05/31/2007 | 714.76 | 723.94 | 712.13 | 715.41 |
| 06/01/2007 | 720.66 | 720.66 | 708.2 | 718.04 |
| 06/04/2007 | 716.07 | 725.25 | 697.05 | 697.71 |
| 06/05/2007 | 697.71 | 705.58 | 694.43 | 700.99 |
| 06/06/2007 | 695.74 | 702.95 | 679.35 | 681.97 |
| 06/07/2007 | 688.53 | 695.08 | 672.79 | 678.69 |
| 06/08/2007 | 676.72 | 684.59 | 664.92 | 678.69 |
| 06/11/2007 | 686.56 | 689.84 | 663.61 | 672.13 |
| 06/12/2007 | 673.44 | 691.81 | 668.2 | 681.97 |
| 06/13/2007 | 677.38 | 683.28 | 668.2 | 670.82 |
| 06/14/2007 | 681.97 | 690.49 | 671.48 | 689.84 |
| 06/15/2007 | 692.46 | 712.79 | 688.53 | 704.92 |
| 06/18/2007 | 709.51 | 709.51 | 668.85 | 685.9 |
| 06/19/2007 | 688.53 | 688.53 | 666.89 | 668.85 |
| 06/20/2007 | 678.04 | 678.69 | 659.02 | 666.89 |
| 06/21/2007 | 662.95 | 667.54 | 655.08 | 659.02 |
| 06/22/2007 | 662.3 | 666.23 | 650.49 | 659.02 |
| 06/25/2007 | 659.02 | 669.51 | 655.74 | 666.89 |
| 06/26/2007 | 660.33 | 664.92 | 654.43 | 657.05 |
| 06/27/2007 | 655.41 | 655.41 | 643.28 | 646.23 |
| 06/28/2007 | 654.43 | 658.36 | 647.22 | 650.17 |
| 06/29/2007 | 650.49 | 653.77 | 641.97 | 651.15 |
| 07/02/2007 | 649.51 | 659.02 | 643.61 | 655.74 |
| 07/03/2007 | 659.02 | 670.82 | 657.71 | 670.17 |
| 07/04/2007 | 673.44 | 683.28 | 668.2 | 676.07 |
| 07/05/2007 | 678.04 | 679.35 | 663.61 | 666.89 |
| 07/06/2007 | 661.64 | 674.1 | 659.67 | 665.58 |
| 07/09/2007 | 666.89 | 666.89 | 645.9 | 650.17 |
| 07/10/2007 | 647.22 | 657.05 | 636.07 | 638.36 |
| 07/11/2007 | 642.63 | 647.22 | 630.82 | 635.41 |
| 07/12/2007 | 640.66 | 642.95 | 631.81 | 642.95 |
| 07/13/2007 | 650.49 | 653.77 | 634.43 | 635.74 |
| 07/16/2007 | 639.35 | 643.28 | 628.85 | 631.15 |
| 07/17/2007 | 633.44 | 633.44 | 615.74 | 617.71 |
| 07/18/2007 | 613.12 | 629.18 | 611.81 | 624.26 |
| 07/19/2007 | 627.22 | 642.95 | 617.38 | 634.1 |
| 07/20/2007 | 631.48 | 645.9 | 630.49 | 631.81 |
| 07/23/2007 | 627.87 | 636.4 | 614.1 | 621.64 |
| 07/24/2007 | 616.72 | 624.26 | 603.28 | 605.58 |
| 07/25/2007 | 603.28 | 608.53 | 595.08 | 604.26 |
| 07/26/2007 | 604.59 | 607.87 | 583.61 | 583.61 |
| 07/27/2007 | 579.67 | 604.92 | 577.05 | 593.12 |
| 07/30/2007 | 591.48 | 606.23 | 585.9 | 591.48 |
| 07/31/2007 | 591.48 | 616.4 | 590.82 | 613.12 |
| 08/01/2007 | 603.94 | 613.44 | 593.77 | 600.66 |
| 08/02/2007 | 606.56 | 617.38 | 598.03 | 614.1 |
| 08/03/2007 | 615.41 | 624.92 | 601.97 | 604.26 |
| 08/06/2007 | 601.97 | 616.72 | 593.77 | 609.18 |
| 08/07/2007 | 614.43 | 622.63 | 610.17 | 618.03 |
| 08/08/2007 | 620.33 | 635.08 | 620.33 | 631.48 |
| 08/09/2007 | 625.58 | 635.41 | 618.36 | 623.28 |
| 08/10/2007 | 617.71 | 628.53 | 592.13 | 594.1 |
| 08/13/2007 | 597.38 | 616.4 | 595.74 | 613.77 |
| 08/14/2007 | 604.59 | 618.69 | 598.69 | 603.28 |
| 08/15/2007 | 595.41 | 622.63 | 585.25 | 620 |
| 08/16/2007 | 594.1 | 613.12 | 594.1 | 595.41 |
| 08/17/2007 | 592.13 | 628.2 | 580.33 | 615.08 |
| 08/20/2007 | 620.99 | 630.49 | 609.51 | 616.07 |
| 08/21/2007 | 626.89 | 626.89 | 592.46 | 596.07 |
| 08/22/2007 | 600.99 | 624.26 | 596.72 | 622.95 |
| 08/23/2007 | 625.58 | 632.13 | 610.82 | 615.08 |
| 08/24/2007 | 616.07 | 621.64 | 606.89 | 614.1 |
| 08/28/2007 | 612.13 | 622.3 | 596.07 | 597.38 |
| 08/29/2007 | 593.77 | 599.02 | 584.92 | 593.44 |
| 08/30/2007 | 597.38 | 602.95 | 585.9 | 592.13 |
| 08/31/2007 | 590.82 | 612.13 | 590.82 | 608.85 |
| 09/03/2007 | 608.53 | 619.35 | 608.2 | 610.82 |
| 09/04/2007 | 613.12 | 618.69 | 602.63 | 617.38 |
| 09/05/2007 | 612.46 | 617.71 | 598.03 | 601.64 |
| 09/06/2007 | 601.31 | 610.49 | 582.95 | 593.77 |
| 09/07/2007 | 595.08 | 598.36 | 577.05 | 579.67 |
| 09/10/2007 | 583.61 | 589.84 | 564.26 | 567.22 |
| 09/11/2007 | 575.74 | 582.62 | 568.85 | 578.69 |
| 09/12/2007 | 582.62 | 584.92 | 571.81 | 581.31 |
| 09/13/2007 | 576.72 | 580.66 | 566.23 | 570.82 |
| 09/14/2007 | 564.92 | 564.92 | 502.62 | 543.94 |
| 09/17/2007 | 538.69 | 540 | 500.66 | 504.26 |
| 09/18/2007 | 503.94 | 520.99 | 499.35 | 512.13 |
| 09/19/2007 | 531.15 | 546.23 | 519.67 | 539.02 |
| 09/20/2007 | 535.08 | 535.74 | 513.44 | 519.35 |
| 09/21/2007 | 511.48 | 518.03 | 505.9 | 515.41 |
| 09/24/2007 | 514.76 | 514.76 | 488.53 | 491.48 |
| 09/25/2007 | 491.15 | 493.44 | 468.85 | 476.07 |
| 09/26/2007 | 484.59 | 492.79 | 458.69 | 476.07 |
| 09/27/2007 | 479.02 | 500.33 | 473.12 | 493.77 |
| 09/28/2007 | 496.4 | 496.4 | 480.33 | 490.49 |
| 10/01/2007 | 486.23 | 504.92 | 480 | 491.48 |
| 10/02/2007 | 494.1 | 523.28 | 494.1 | 512.13 |
| 10/03/2007 | 515.74 | 529.51 | 507.54 | 529.18 |
| 10/04/2007 | 525.25 | 531.15 | 518.03 | 523.28 |
| 10/05/2007 | 521.31 | 521.31 | 495.74 | 501.64 |
| 10/08/2007 | 509.51 | 514.76 | 493.44 | 495.41 |
| 10/09/2007 | 492.46 | 498.69 | 480 | 485.25 |
| 10/10/2007 | 487.87 | 493.77 | 476.07 | 490.82 |
| 10/11/2007 | 488.85 | 491.15 | 467.87 | 473.44 |
| 10/12/2007 | 468.85 | 472.13 | 451.8 | 458.36 |
| 10/15/2007 | 459.35 | 459.35 | 440.33 | 440.66 |
| 10/16/2007 | 442.62 | 446.89 | 433.44 | 443.28 |
| 10/17/2007 | 445.9 | 460.99 | 442.62 | 455.08 |
| 10/18/2007 | 455.08 | 458.03 | 429.84 | 431.8 |
| 10/19/2007 | 429.51 | 455.08 | 429.51 | 437.38 |
| 10/22/2007 | 428.85 | 440.66 | 422.95 | 428.53 |
| 10/23/2007 | 435.08 | 449.51 | 428.85 | 440.66 |
| 10/24/2007 | 440.66 | 444.59 | 430.49 | 434.1 |
| 10/25/2007 | 440 | 440.33 | 420.66 | 426.23 |
| 10/26/2007 | 427.21 | 432.13 | 417.38 | 426.89 |
| 10/29/2007 | 432.13 | 432.13 | 411.15 | 413.77 |
| 10/30/2007 | 411.48 | 431.48 | 407.87 | 425.58 |
| 10/31/2007 | 413.44 | 431.8 | 410.49 | 427.87 |
| 11/01/2007 | 429.51 | 429.51 | 406.56 | 409.84 |
| 11/02/2007 | 406.56 | 408.85 | 396.72 | 403.28 |
| 11/05/2007 | 403.61 | 403.61 | 392.46 | 396.07 |
| 11/06/2007 | 396.72 | 400.33 | 386.56 | 389.84 |
| 11/07/2007 | 394.76 | 398.69 | 375.74 | 376.39 |
| 11/08/2007 | 375.08 | 380.66 | 362.95 | 369.84 |
| 11/09/2007 | 373.12 | 378.36 | 350.49 | 353.44 |
| 11/12/2007 | 346.23 | 353.77 | 340.33 | 344.59 |
| 11/13/2007 | 340.98 | 345.25 | 331.48 | 333.12 |
| 11/14/2007 | 337.71 | 344.59 | 327.54 | 341.31 |
| 11/15/2007 | 341.97 | 349.51 | 332.79 | 338.36 |
| 11/16/2007 | 337.05 | 339.35 | 327.21 | 330.82 |
| 11/19/2007 | 339.02 | 345.9 | 311.48 | 314.76 |
| 11/20/2007 | 318.2 | 323.77 | 312.95 | 319.18 |
| 11/21/2007 | 314.26 | 314.26 | 295.25 | 301.64 |
| 11/22/2007 | 305.25 | 305.25 | 293.12 | 301.31 |
| 11/23/2007 | 300.82 | 322.3 | 299.67 | 317.54 |
| 11/26/2007 | 323.77 | 325.08 | 298.69 | 299.51 |
| 11/27/2007 | 297.54 | 299.02 | 286.23 | 295.08 |
| 11/28/2007 | 297.05 | 307.71 | 288.36 | 305.25 |
| 11/29/2007 | 308.03 | 314.59 | 296.56 | 301.48 |
| 11/30/2007 | 303.44 | 310 | 296.23 | 305.08 |
| 12/03/2007 | 304.43 | 320 | 299.18 | 307.54 |
| 12/04/2007 | 306.72 | 309.51 | 289.02 | 289.35 |
| 12/05/2007 | 289.84 | 313.61 | 288.85 | 306.72 |
| 12/06/2007 | 310.17 | 316.89 | 291.64 | 293.94 |
| 12/07/2007 | 296.56 | 306.72 | 296.39 | 306.07 |
| 12/10/2007 | 305.41 | 317.71 | 304.26 | 313.12 |
| 12/11/2007 | 318.85 | 322.62 | 310.33 | 318.53 |
| 12/12/2007 | 312.62 | 342.3 | 310.49 | 333.44 |
| 12/13/2007 | 330.17 | 330.17 | 312.3 | 313.44 |
| 12/14/2007 | 317.38 | 320.49 | 305.08 | 309.67 |
| 12/17/2007 | 304.26 | 304.76 | 291.15 | 294.92 |
| 12/18/2007 | 294.26 | 302.13 | 287.38 | 288.03 |
| 12/19/2007 | 288.53 | 298.69 | 288.36 | 293.12 |
| 12/20/2007 | 294.1 | 295.25 | 288.36 | 289.18 |
| 12/21/2007 | 293.61 | 293.77 | 282.79 | 282.79 |
| 12/24/2007 | 284.1 | 293.77 | 284.1 | 292.46 |
| 12/27/2007 | 288.2 | 295.9 | 287.87 | 292.46 |
| 12/28/2007 | 290.98 | 297.87 | 288.53 | 296.39 |
| 12/31/2007 | 295.08 | 302.3 | 295.08 | 298.69 |