BDEV.L: Barratt Redrow plc Historical Data

2008 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 133.822

CLOSE 132.7111

Low

LOW 22.79

High

HIGH 323.94

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	290.66	303.44	288.53	291.15
01/03/2008	291.15	292.95	278.69	279.35
01/04/2008	278.69	290.66	265.08	267.87
01/07/2008	265.57	270.66	246.89	253.28
01/08/2008	252.79	255.57	236.39	237.38
01/09/2008	239.35	239.51	217.21	218.36
01/10/2008	223.94	228.69	206.56	214.26
01/11/2008	215.25	231.15	209.34	226.89
01/14/2008	226.56	239.35	223.44	236.07
01/15/2008	234.92	242.3	221.8	224.92
01/16/2008	221.97	241.97	216.39	237.87
01/17/2008	245.9	267.87	245.9	261.64
01/18/2008	261.8	267.71	254.92	257.05
01/21/2008	251.8	267.54	242.95	262.3
01/22/2008	249.35	290.98	249.35	286.56
01/23/2008	295.08	303.28	285.9	291.15
01/24/2008	305.08	316.39	299.84	313.12
01/25/2008	321.48	323.94	294.1	299.67
01/28/2008	292.62	294.59	278.2	280.82
01/29/2008	283.28	292.46	283.28	292.13
01/30/2008	292.3	292.95	280.66	283.28
01/31/2008	281.31	289.35	268.2	276.72
02/01/2008	280.98	299.35	277.05	286.56
02/04/2008	287.71	289.51	281.97	284.26
02/05/2008	281.48	281.48	266.56	269.67
02/06/2008	267.87	268.69	257.71	263.12
02/07/2008	263.77	267.21	252.3	253.61
02/08/2008	254.59	258.85	244.26	247.87
02/11/2008	240.66	250	235.9	248.36
02/12/2008	254.43	266.56	250.49	263.61
02/13/2008	259.51	263.44	253.12	260.98
02/14/2008	263.61	266.39	248.69	251.15
02/15/2008	249.51	254.1	240.16	241.97
02/18/2008	242.62	260.66	242.62	258.85
02/19/2008	257.71	273.28	253.94	269.84
02/20/2008	263.61	265.57	252.3	258.2
02/21/2008	262.13	265.41	257.54	262.79
02/22/2008	261.31	261.8	254.26	261.48
02/25/2008	265.25	273.44	262.95	270.82
02/26/2008	272.13	282.62	272.13	277.87
02/27/2008	288.53	291.8	279.18	285.9
02/28/2008	284.26	284.92	275.74	277.05
02/29/2008	274.59	277.87	267.87	268.85
03/03/2008	262.3	265.9	257.71	259.02
03/04/2008	260.33	262.13	248.2	252.46
03/05/2008	255.9	267.21	252.46	266.07
03/06/2008	265.41	265.41	255.25	256.56
03/07/2008	252.46	270	249.35	265.08
03/10/2008	258.36	263.77	253.28	254.59
03/11/2008	253.77	264.92	246.72	260
03/12/2008	268.03	273.94	262.79	270.98
03/13/2008	264.26	265.57	253.12	257.21
03/14/2008	257.21	271.31	256.23	259.51
03/17/2008	249.18	253.61	227.54	238.69
03/18/2008	245.08	252.3	241.97	251.15
03/19/2008	255.25	255.74	233.44	240.98
03/20/2008	235.25	250.49	232.3	248.2
03/25/2008	255.41	273.94	254.92	273.94
03/26/2008	269.67	272.79	264.92	267.05
03/27/2008	267.54	294.26	267.54	287.21
03/28/2008	285.9	285.9	262.46	269.35
03/31/2008	267.54	271.48	258.03	271.15
04/01/2008	268.2	291.8	268.2	290.49
04/02/2008	293.12	299.51	284.1	290.16
04/03/2008	291.48	291.48	273.94	276.89
04/04/2008	279.35	280.49	260.82	263.28
04/07/2008	266.72	268.85	256.72	258.69
04/08/2008	255.74	258.2	242.62	247.21
04/09/2008	246.56	258.03	244.59	245.41
04/10/2008	246.39	249.02	234.1	242.46
04/11/2008	248.85	251.97	237.71	241.97
04/14/2008	238.53	238.53	232.62	235.9
04/15/2008	235.74	237.38	226.39	229.35
04/16/2008	230.49	240.82	230.49	239.18
04/17/2008	238.69	246.07	231.15	235.08
04/18/2008	235.9	245.08	229.35	243.12
04/21/2008	242.95	249.18	236.39	239.51
04/22/2008	232.46	234.75	225.08	227.38
04/23/2008	220.82	220.82	208.69	217.05
04/24/2008	213.12	213.12	185.25	192.95
04/25/2008	194.1	199.02	177.05	181.64
04/28/2008	181.64	191.97	179.18	186.56
04/29/2008	185.57	188.36	178.03	178.69
04/30/2008	179.18	185.08	177.54	181.15
05/01/2008	183.61	183.61	168.85	176.89
05/02/2008	179.67	183.12	172.13	176.56
05/06/2008	176.56	182.79	173.12	175.41
05/07/2008	173.77	188.69	173.77	185.25
05/08/2008	181.97	193.44	179.02	192.3
05/09/2008	190.49	190.66	179.02	180.16
05/12/2008	181.15	182.46	176.07	180.66
05/13/2008	180.66	182.79	165.74	168.69
05/14/2008	177.05	177.05	160.66	162.95
05/15/2008	162.95	166.56	157.38	163.77
05/16/2008	165.41	170.98	163.94	164.75
05/19/2008	165.9	167.21	161.31	163.12
05/20/2008	161.31	165.25	157.71	157.71
05/21/2008	157.87	160.82	150.98	151.31
05/22/2008	149.51	152.46	146.07	146.89
05/23/2008	146.39	148.85	144.26	144.26
05/27/2008	144.92	148.53	130.82	138.2
05/28/2008	138.69	140.98	125.41	131.48
05/29/2008	131.15	131.31	124.59	124.59
05/30/2008	125.25	126.07	119.18	119.67
06/02/2008	119.84	119.84	107.54	109.84
06/03/2008	109.67	113.77	99.67	102.62
06/04/2008	101.97	101.97	88.52	94.26
06/05/2008	91.8	100.82	88.52	98.2
06/06/2008	98.36	100	90.16	92.3
06/09/2008	91.15	91.15	76.89	79.18
06/10/2008	78.2	78.69	54.75	60
06/11/2008	59.02	60.66	34.59	47.54
06/12/2008	47.54	59.84	39.51	50
06/13/2008	51.15	58.36	50.49	56.72
06/16/2008	60.98	67.71	60.33	63.93
06/17/2008	63.61	65.41	55.74	59.34
06/18/2008	59.67	59.67	49.84	52.79
06/19/2008	49.51	54.75	49.18	51.31
06/20/2008	59.34	64.26	53.77	57.54
06/23/2008	57.54	58.2	53.61	54.92
06/24/2008	55.25	55.9	47.87	49.02
06/25/2008	49.34	51.15	46.56	46.72
06/26/2008	47.05	47.05	41.97	43.93
06/27/2008	43.93	44.59	40.82	41.8
06/30/2008	43.61	45.41	37.71	38.03
07/01/2008	42.95	43.61	36.89	37.21
07/02/2008	26.23	30.66	22.79	26.39
07/03/2008	26.23	29.18	24.26	27.21
07/04/2008	28.2	28.2	26.39	27.71
07/07/2008	27.38	28.85	26.23	26.56
07/08/2008	25.9	26.07	24.75	25.57
07/09/2008	26.89	35.41	26.56	35.41
07/10/2008	42.95	46.07	34.75	43.93
07/11/2008	45.9	49.18	44.75	46.72
07/14/2008	47.05	49.51	42.46	44.1
07/15/2008	41.8	44.26	40.66	43.44
07/16/2008	43.28	45.25	38.85	39.34
07/17/2008	40.66	46.39	39.67	45.9
07/18/2008	45.9	55.25	44.92	54.92
07/21/2008	54.75	63.93	50.16	61.31
07/22/2008	59.02	60.98	55.08	59.51
07/23/2008	60.98	73.28	60.98	72.13
07/24/2008	72.13	80.66	65.08	67.05
07/25/2008	62.3	66.72	60.16	64.75
07/28/2008	63.61	71.97	62.3	69.18
07/29/2008	65.25	70.82	63.61	68.85
07/30/2008	71.48	72.79	63.28	65.57
07/31/2008	65.57	67.21	60.66	62.3
08/01/2008	60.98	66.89	60.49	66.56
08/04/2008	64.43	70.82	64.26	68.85
08/05/2008	70.66	77.71	67.71	76.23
08/06/2008	78.03	80.98	72.95	73.44
08/07/2008	72.13	80.82	70.16	78.36
08/08/2008	77.38	85.08	75.08	83.93
08/11/2008	84.92	112.95	83.93	103.77
08/12/2008	102.95	110.66	95.25	104.92
08/13/2008	104.26	104.26	86.07	88.85
08/14/2008	91.8	92.46	73.28	81.8
08/15/2008	83.44	86.07	80	86.07
08/18/2008	83.61	86.39	81.97	84.75
08/19/2008	82.62	83.12	76.56	77.38
08/20/2008	77.21	80.82	70.16	73.93
08/21/2008	72.13	88.36	71.31	84.1
08/22/2008	83.93	91.31	83.12	88.85
08/26/2008	86.56	92.95	81.48	88.69
08/27/2008	87.38	90.16	83.44	86.89
08/28/2008	86.07	94.1	83.77	91.31
08/29/2008	92.46	97.54	92.3	96.39
09/01/2008	94.43	103.28	91.8	102.3
09/02/2008	101.64	110.82	101.64	107.21
09/03/2008	104.75	105.57	95.08	100.98
09/04/2008	100	104.43	95.57	96.07
09/05/2008	94.1	101.64	86.56	96.39
09/08/2008	108.2	111.48	106.39	108.69
09/09/2008	109.02	110.16	100	102.62
09/10/2008	106.07	109.67	100.16	102.3
09/11/2008	101.31	103.93	91.97	96.56
09/12/2008	97.21	101.31	93.28	95.41
09/15/2008	89.18	89.51	78.85	88.03
09/16/2008	80	94.26	79.02	86.89
09/17/2008	95.08	95.41	80.16	80.33
09/18/2008	83.93	93.77	79.34	85.08
09/19/2008	93.77	100.66	91.15	97.21
09/22/2008	97.71	101.31	92.79	93.28
09/23/2008	92.46	93.28	85.25	86.23
09/24/2008	86.23	92.95	86.23	88.85
09/25/2008	88.36	88.52	83.93	86.07
09/26/2008	84.59	85.9	77.05	79.67
09/29/2008	77.87	80	65.57	66.89
09/30/2008	65.41	72.62	52.62	68.69
10/01/2008	73.93	79.34	69.51	71.8
10/02/2008	69.51	81.15	69.51	72.13
10/03/2008	72.13	76.23	67.05	76.23
10/06/2008	67.54	71.31	61.64	66.89
10/07/2008	68.85	70.49	49.02	60.98
10/08/2008	56.39	75.08	56.39	60.16
10/09/2008	60.98	65.08	57.71	60.16
10/10/2008	51.15	59.02	43.77	54.59
10/13/2008	70.66	70.66	54.75	55.57
10/14/2008	62.62	62.62	51.64	51.8
10/15/2008	53.61	53.77	44.26	48.52
10/16/2008	45.9	48.69	42.95	48.52
10/17/2008	43.61	47.05	37.87	41.48
10/20/2008	40.66	45.25	35.08	36.23
10/21/2008	35.41	43.61	35.41	40.82
10/22/2008	42.13	46.39	40.66	41.97
10/23/2008	41.31	44.59	36.72	37.21
10/24/2008	36.23	36.56	32.13	33.11
10/27/2008	26.89	36.89	26.89	32.3
10/28/2008	32.95	33.77	30.98	32.79
10/29/2008	34.43	37.05	33.28	35.57
10/30/2008	38.36	42.62	37.38	41.97
10/31/2008	42.62	50.49	42.62	50.49
11/03/2008	52.46	60	51.15	56.39
11/04/2008	53.77	63.44	53.77	57.54
11/05/2008	58.03	59.67	51.31	54.75
11/06/2008	56.23	61.31	52.46	55.74
11/07/2008	56.39	62.3	52.3	59.51
11/10/2008	62.46	64.43	53.44	55.08
11/11/2008	54.43	57.71	48.2	48.2
11/12/2008	49.18	52.3	42.62	44.43
11/13/2008	42.62	45.25	39.18	41.31
11/14/2008	42.62	49.02	42.3	42.3
11/17/2008	42.13	44.92	41.31	42.3
11/18/2008	41.48	49.18	40.16	44.43
11/19/2008	46.56	46.56	40.82	42.3
11/20/2008	42.62	42.62	37.71	38.85
11/21/2008	41.64	42.13	35.41	35.41
11/24/2008	39.34	39.34	35.74	36.39
11/25/2008	36.23	36.39	30.49	30.82
11/26/2008	32.79	32.79	27.87	29.51
11/27/2008	31.8	34.43	30.82	32.79
11/28/2008	32.46	36.39	30.33	30.33
12/01/2008	33.44	33.44	30.98	31.48
12/02/2008	30.66	34.75	30.16	33.11
12/03/2008	33.44	36.72	32.95	35.08
12/04/2008	36.72	43.28	36.07	38.36
12/05/2008	39.34	39.34	32.79	33.28
12/08/2008	37.71	37.71	33.93	36.07
12/09/2008	34.75	38.52	34.59	35.9
12/10/2008	36.72	37.05	35.08	36.72
12/11/2008	37.38	39.51	36.72	39.02
12/12/2008	39.34	40	35.41	38.69
12/15/2008	40.82	41.15	37.54	37.87
12/16/2008	39.02	41.31	37.21	40.82
12/17/2008	41.97	44.92	40.16	43.61
12/18/2008	45.74	48.85	43.93	47.21
12/19/2008	49.18	50.16	44.26	48.52
12/22/2008	47.87	51.64	47.87	49.67
12/23/2008	47.21	51.15	45.9	46.72
12/24/2008	46.56	47.38	46.56	47.21
12/29/2008	48.2	49.84	47.05	47.71
12/30/2008	48.69	48.69	46.72	47.54
12/31/2008	47.87	49.02	44.59	45.9

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2008 Historical Chart

Average

Low

High