BDEV.L: Barratt Redrow plc Historical Data

2009 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 108.5297

CLOSE 108.4941

Low

LOW 40.82

High

HIGH 193.31

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	45.41	47.87	44.1	47.54
01/05/2009	49.18	51.15	48.2	50
01/06/2009	50.98	55.57	49.67	54.59
01/07/2009	55.74	59.34	53.77	58.69
01/08/2009	59.02	61.31	55.57	59.84
01/09/2009	60.33	64.92	59.02	62.3
01/12/2009	63.93	67.71	61.31	65.74
01/13/2009	64.92	64.92	58.52	60.98
01/14/2009	60	60.82	48.03	53.61
01/15/2009	55.74	55.74	49.02	53.11
01/16/2009	53.93	58.2	51.8	52.3
01/19/2009	55.74	56.07	52.79	56.07
01/20/2009	56.07	56.39	50.49	54.1
01/21/2009	52.79	55.25	50.49	54.1
01/22/2009	55.9	55.9	50.98	52.13
01/23/2009	50.49	50.49	42.46	43.44
01/26/2009	43.44	45.74	40.82	44.59
01/27/2009	43.28	46.89	43.28	45.57
01/28/2009	47.38	49.67	45.41	47.21
01/29/2009	45.74	46.56	43.44	45.41
01/30/2009	45.9	47.71	44.1	45.57
02/02/2009	43.93	47.54	43.61	45.74
02/03/2009	49.18	49.18	43.93	45.74
02/04/2009	47.38	49.18	46.56	48.2
02/05/2009	46.56	52.46	46.56	51.31
02/06/2009	50.66	54.75	50.66	52.79
02/09/2009	52.13	59.34	52.13	58.52
02/10/2009	57.38	60.33	52.46	53.11
02/11/2009	54.75	54.75	49.84	51.64
02/12/2009	50.98	52.62	49.67	52.62
02/13/2009	54.1	56.07	49.67	51.97
02/16/2009	52.46	52.79	50.49	50.49
02/17/2009	50.49	50.49	46.72	47.71
02/18/2009	48.52	49.84	44.59	49.18
02/19/2009	47.87	48.85	45.57	47.21
02/20/2009	48.52	48.52	44.92	46.23
02/23/2009	49.18	49.34	45.9	46.56
02/24/2009	49.84	49.84	42.79	46.89
02/25/2009	48.52	55.57	48.2	53.28
02/26/2009	54.75	58.85	54.75	56.72
02/27/2009	54.75	57.71	54.75	56.07
03/02/2009	55.74	57.71	52.62	57.38
03/03/2009	58.2	60.82	57.38	57.38
03/04/2009	59.67	61.64	59.02	61.15
03/05/2009	60.33	62.3	53.93	53.93
03/06/2009	53.11	55.74	52.13	54.75
03/09/2009	53.44	58.36	53.44	56.39
03/10/2009	57.21	59.67	57.05	58.36
03/11/2009	59.67	60	57.21	58.52
03/12/2009	57.38	59.02	55.08	58.69
03/13/2009	59.02	60.98	56.56	59.67
03/16/2009	60.33	63.61	59.84	60.16
03/17/2009	59.02	61.8	59.02	60.49
03/18/2009	61.31	61.48	57.05	58.2
03/19/2009	59.34	61.48	57.05	57.38
03/20/2009	57.05	58.52	52.79	52.95
03/23/2009	54.26	59.84	54.26	58.52
03/24/2009	59.02	60.98	56.56	57.87
03/25/2009	57.71	59.34	56.72	56.89
03/26/2009	57.05	57.87	55.57	56.72
03/27/2009	58.03	59.84	54.59	58.85
03/30/2009	56.39	60	55.08	55.74
03/31/2009	55.08	59.51	55.08	58.2
04/01/2009	58.69	59.34	56.07	58.36
04/02/2009	60	72.95	60	70.16
04/03/2009	71.48	73.28	68.85	70.16
04/06/2009	71.15	79.34	71.15	77.38
04/07/2009	78.03	81.15	75.74	77.54
04/08/2009	77.71	85.41	77.54	84.1
04/09/2009	85.57	100.33	85.08	99.67
04/14/2009	98.36	109.02	96.23	101.64
04/15/2009	100.98	106.56	96.39	100.16
04/16/2009	100.33	116.07	98.36	108.69
04/17/2009	110	114.43	101.64	103.12
04/20/2009	105.08	108.03	93.61	97.38
04/21/2009	99.02	104.92	89.51	98.03
04/22/2009	101.31	107.87	99.02	106.72
04/23/2009	105.41	106.23	100	102.79
04/24/2009	101.48	104.26	100	102.3
04/27/2009	101.48	101.48	95.74	99.34
04/28/2009	99.02	99.02	87.38	90.98
04/29/2009	93.12	93.77	91.15	91.8
04/30/2009	91.64	96.56	91.31	91.8
05/01/2009	92.62	95.25	86.07	92.13
05/05/2009	100.33	101.97	95.25	97.87
05/06/2009	97.05	102.3	94.43	97.87
05/07/2009	99.34	108.2	97.05	108.2
05/08/2009	104.92	107.54	99.84	104.92
05/11/2009	104.26	105.74	93.77	95.74
05/12/2009	94.59	100.98	94.43	99.67
05/13/2009	99.02	107.05	87.38	89.34
05/14/2009	91.8	96.07	88.36	94.59
05/15/2009	97.05	98.03	93.44	96.56
05/18/2009	94.26	99.02	93.77	98.36
05/19/2009	98.36	105.25	98.36	103.61
05/20/2009	103.61	108.2	100.98	106.39
05/21/2009	107.54	110.33	102.3	107.21
05/22/2009	106.23	111.15	105.57	107.21
05/26/2009	106.89	109.34	101.8	109.34
05/27/2009	110.16	111.15	105.41	110.82
05/28/2009	109.34	109.34	101.97	106.56
05/29/2009	107.54	110.33	102.95	103.93
06/01/2009	105.25	114.75	105.25	113.44
06/02/2009	111.8	120	111.8	118.2
06/03/2009	117.71	121.15	113.61	116.56
06/04/2009	116.23	118.03	111.48	116.56
06/05/2009	117.87	118.03	114.59	116.72
06/08/2009	115.08	116.23	112.95	115.08
06/09/2009	114.75	116.07	112.13	115.25
06/10/2009	117.38	120	114.75	118.03
06/11/2009	118.36	119.02	114.1	117.21
06/12/2009	116.56	118.03	114.1	116.39
06/15/2009	115.25	116.39	107.71	108.85
06/16/2009	108.85	112.3	104.43	105.08
06/17/2009	104.92	105.25	97.21	99.51
06/18/2009	100.66	101.15	91.8	94.1
06/19/2009	95.25	102.79	95.25	100.66
06/22/2009	100	101.97	95.74	100.49
06/23/2009	99.84	100.33	93.93	94.92
06/24/2009	96.39	98.85	94.43	98.36
06/25/2009	98.85	99.51	95.25	96.72
06/26/2009	96.89	99.18	94.75	96.72
06/29/2009	95.57	98.2	95.08	96.39
06/30/2009	95.9	98.36	95.57	96.72
07/01/2009	96.23	98.85	95.74	98.69
07/02/2009	97.87	99.51	95.41	95.9
07/03/2009	96.89	97.71	94.75	96.23
07/06/2009	95.74	99.18	95.25	97.87
07/07/2009	99.67	105.08	97.38	104.92
07/08/2009	103.44	104.43	100.16	101.31
07/09/2009	99.51	103.44	96.23	99.02
07/10/2009	98.03	102.95	96.89	99.02
07/13/2009	98.03	99.84	97.54	98.69
07/14/2009	100.16	105.57	99.02	105.08
07/15/2009	105.25	107.54	105.25	107.54
07/16/2009	106.39	109.84	104.92	106.89
07/17/2009	106.23	108.85	104.92	108.03
07/20/2009	107.21	115.41	107.21	114.43
07/21/2009	114.75	117.54	114.43	116.56
07/22/2009	117.54	118.03	114.75	116.89
07/23/2009	117.87	125.08	117.05	123.12
07/24/2009	123.12	126.89	119.18	124.59
07/27/2009	126.07	128.53	118.53	123.44
07/28/2009	124.43	124.59	115.57	116.72
07/29/2009	115.9	120.82	114.75	120.49
07/30/2009	120.82	127.54	118.69	126.23
07/31/2009	126.56	134.26	126.23	130.16
08/03/2009	129.84	134.36	129.51	132.39
08/04/2009	131.34	133.84	129.44	131.54
08/05/2009	132.2	141.64	131.15	140.33
08/06/2009	141.9	154.1	141.9	147.54
08/07/2009	146.43	148.26	138.62	145.57
08/10/2009	144.39	148.2	141.38	143.54
08/11/2009	143.21	146.23	138.75	142.1
08/12/2009	140.98	146.75	136.39	144.53
08/13/2009	145.57	154.1	145.57	149.9
08/14/2009	149.18	160.13	148.53	157.44
08/17/2009	151.61	151.61	145.31	148.46
08/18/2009	149.44	149.97	141.05	143.21
08/19/2009	141.57	146.1	139.28	144.33
08/20/2009	146.03	157.97	145.77	157.97
08/21/2009	157.18	159.15	153.64	155.61
08/24/2009	157.44	161.71	157.38	161.12
08/25/2009	159.74	171.02	159.74	168.98
08/26/2009	167.67	178.75	159.93	161.38
08/27/2009	161.31	163.21	154.3	156.46
08/28/2009	158.82	163.34	157.84	161.18
09/01/2009	161.97	161.97	149.64	150.43
09/02/2009	150.62	151.8	140.33	146.82
09/03/2009	147.08	155.41	147.08	152.92
09/04/2009	154.1	166.49	154.1	162.75
09/07/2009	164.72	169.71	163.08	166.49
09/08/2009	166.16	174.43	166.16	173.31
09/09/2009	171.74	183.61	170.62	182.43
09/10/2009	184.59	193.31	179.8	182.49
09/11/2009	184.98	188.2	182.89	184.13
09/14/2009	180.98	183.61	175.48	180.53
09/15/2009	181.97	186.56	177.38	178.95
09/16/2009	180.39	183.48	175.74	177.64
09/17/2009	180.13	184.13	177.9	181.71
09/18/2009	180.07	182.56	175.87	179.74
09/21/2009	178.62	178.69	171.67	176.07
09/22/2009	175.48	178.69	172.53	176.07
09/23/2009	177.05	184.92	173.84	180.79
09/24/2009	180.46	180.46	170.03	171.87
09/25/2009	171.15	172.13	154.1	161.44
09/28/2009	159.67	166.03	157.44	165.18
09/29/2009	165.31	168.13	161.97	165.77
09/30/2009	166.75	166.75	158.1	160.92
10/01/2009	161.97	163.41	159.34	160.13
10/02/2009	158.03	160.33	152.26	152.26
10/05/2009	152.59	159.34	151.93	158.16
10/06/2009	159.61	166.43	158.49	165.71
10/07/2009	166.03	169.05	163.15	163.54
10/08/2009	167.28	175.74	165.25	174.95
10/09/2009	175.94	178.75	165.18	166.62
10/12/2009	168.66	172.13	167.15	169.18
10/13/2009	169.44	170.75	165.12	167.41
10/14/2009	168.92	170.49	167.61	168.59
10/15/2009	169.84	169.84	163.41	163.67
10/16/2009	165.51	165.57	160	163.34
10/19/2009	162.89	168.59	162.69	167.74
10/20/2009	170.7	172.5	150.1	165.1
10/21/2009	166.9	168.3	158.2	160.3
10/22/2009	158.4	159.5	152.1	153.1
10/23/2009	155.6	155.7	151	151.1
10/26/2009	152	153.6	144.1	144.7
10/27/2009	145	145	138.6	138.9
10/28/2009	138	138.8	128.8	129.8
10/29/2009	130	140.1	125.6	139.1
10/30/2009	141	143	134.5	135.1
11/02/2009	133	137.9	131.2	131.4
11/03/2009	130.3	130.3	120	120.9
11/04/2009	125	136.9	125	136.3
11/05/2009	137	137	131.6	134
11/06/2009	135.6	140.3	133.7	138.7
11/09/2009	140.9	142.7	135.2	136.5
11/10/2009	137.4	139.8	131.6	132.5
11/11/2009	133.3	138.2	132.9	135.9
11/12/2009	136.4	139.7	136.4	138.5
11/13/2009	139.4	141.4	137.6	140.2
11/16/2009	142.2	147.7	142.2	146
11/17/2009	146.8	149.9	141.1	141.7
11/18/2009	142	145.6	133.8	136
11/19/2009	136.7	138	131	132.6
11/20/2009	133.8	134.2	125.5	125.7
11/23/2009	126.7	129.2	125.3	126.3
11/24/2009	125	125.9	121.3	123.6
11/25/2009	125.4	126.3	116.8	118.5
11/26/2009	117.1	119	114	115
11/27/2009	112.9	120.9	110	120.5
11/30/2009	121.3	123.8	114.9	118.2
12/01/2009	120	126.3	119.6	126.3
12/02/2009	126.7	127.9	122.5	125
12/03/2009	127.1	129.3	123.9	124.1
12/04/2009	123.1	124.6	117.5	120.7
12/07/2009	119.4	122.4	117.2	119.2
12/08/2009	118.5	119.9	112.4	114.2
12/09/2009	113.9	116	110.1	111
12/10/2009	111.7	112.4	109.5	110
12/11/2009	111	115.5	111	111.7
12/14/2009	113.3	113.8	109.5	110.1
12/15/2009	111	112	105	109.4
12/16/2009	112	117	111	116
12/17/2009	116	120	114.9	116.5
12/18/2009	116.2	118.7	115.1	115.8
12/21/2009	117	117.6	112.3	114
12/22/2009	118	119.9	115.2	115.9
12/23/2009	117.2	117.5	114.6	116.3
12/24/2009	117	117.8	114.8	116.9
12/29/2009	118	121.3	117.5	118.1
12/30/2009	118.6	121.7	118	121
12/31/2009	121.9	124	121	124

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2009 Historical Chart

Average

Low

High