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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 105.267
CLOSE 104.9348
Low
LOW 69
High
HIGH 145
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 123 | 127.6 | 123 | 126.5 |
| 01/05/2010 | 127.3 | 130.7 | 126.5 | 127.5 |
| 01/06/2010 | 128.2 | 132.2 | 126.1 | 132 |
| 01/07/2010 | 132.2 | 139.5 | 131.9 | 138.4 |
| 01/08/2010 | 139.5 | 143.5 | 138.2 | 141.9 |
| 01/11/2010 | 140.8 | 144.2 | 138.2 | 138.7 |
| 01/12/2010 | 141.3 | 143.3 | 134.7 | 136.1 |
| 01/13/2010 | 136.5 | 140.1 | 136 | 139.2 |
| 01/14/2010 | 143.2 | 145 | 134.8 | 137 |
| 01/15/2010 | 137.5 | 139.9 | 133.1 | 135.1 |
| 01/18/2010 | 136.2 | 136.2 | 131.7 | 133.4 |
| 01/19/2010 | 132.9 | 133.2 | 128.3 | 130.5 |
| 01/20/2010 | 130.1 | 133.6 | 129.7 | 131.8 |
| 01/21/2010 | 134.2 | 134.3 | 128.6 | 129.5 |
| 01/22/2010 | 129 | 132.9 | 123.7 | 127.2 |
| 01/25/2010 | 126.1 | 131.1 | 126.1 | 126.9 |
| 01/26/2010 | 125.7 | 127 | 124.1 | 125.6 |
| 01/27/2010 | 124.4 | 124.8 | 120.7 | 122 |
| 01/28/2010 | 123.5 | 125.7 | 121 | 121.1 |
| 01/29/2010 | 122.1 | 123.3 | 118.2 | 119.7 |
| 02/01/2010 | 120 | 124.7 | 118.4 | 124.6 |
| 02/02/2010 | 124.9 | 128.7 | 123 | 127.8 |
| 02/03/2010 | 128.8 | 130.1 | 127.5 | 128.7 |
| 02/04/2010 | 129.3 | 129.4 | 123.2 | 123.5 |
| 02/05/2010 | 122.3 | 122.7 | 110.1 | 113.7 |
| 02/08/2010 | 114.1 | 117.9 | 110.2 | 112.7 |
| 02/09/2010 | 113.1 | 115.6 | 112.6 | 113.7 |
| 02/10/2010 | 114.7 | 118.4 | 113.7 | 116 |
| 02/11/2010 | 116 | 116.9 | 111.8 | 113.3 |
| 02/12/2010 | 114.6 | 115.1 | 110.4 | 110.6 |
| 02/15/2010 | 111.7 | 113.7 | 111.5 | 111.6 |
| 02/16/2010 | 112 | 116.9 | 112 | 115.9 |
| 02/17/2010 | 116.8 | 121.8 | 116.8 | 121.3 |
| 02/18/2010 | 121.8 | 121.9 | 117.6 | 119.4 |
| 02/19/2010 | 117.7 | 119.2 | 115.6 | 117.7 |
| 02/22/2010 | 118.8 | 122.4 | 118 | 120.6 |
| 02/23/2010 | 121.4 | 125 | 120.6 | 121.8 |
| 02/24/2010 | 123 | 125.5 | 112.8 | 114.8 |
| 02/25/2010 | 113.6 | 118.1 | 111.8 | 112.5 |
| 02/26/2010 | 114 | 114.6 | 112 | 113.8 |
| 03/01/2010 | 114.5 | 116.5 | 112.5 | 114.2 |
| 03/02/2010 | 114.1 | 119.3 | 113 | 118.8 |
| 03/03/2010 | 118.9 | 119.2 | 115.6 | 116.9 |
| 03/04/2010 | 116.8 | 118 | 115.4 | 115.8 |
| 03/05/2010 | 115.8 | 116.7 | 113.7 | 115.2 |
| 03/08/2010 | 115.8 | 118.3 | 115.4 | 117.3 |
| 03/09/2010 | 116.9 | 117.5 | 114.2 | 115.4 |
| 03/10/2010 | 116.3 | 123.5 | 115.5 | 121.9 |
| 03/11/2010 | 121.8 | 124.7 | 119.7 | 124.5 |
| 03/12/2010 | 125 | 128.2 | 124.7 | 126.9 |
| 03/15/2010 | 126 | 127.3 | 123.8 | 124.9 |
| 03/16/2010 | 125.8 | 127.4 | 123.9 | 127 |
| 03/17/2010 | 127.1 | 129.7 | 124.8 | 125.7 |
| 03/18/2010 | 125.8 | 127 | 124.5 | 124.8 |
| 03/19/2010 | 124.5 | 132.4 | 124.2 | 127.3 |
| 03/22/2010 | 126.5 | 130.3 | 123.7 | 124.3 |
| 03/23/2010 | 123.8 | 127.4 | 123.8 | 124.6 |
| 03/24/2010 | 126 | 131.8 | 124.3 | 128.5 |
| 03/25/2010 | 129.2 | 130.7 | 127.7 | 129.6 |
| 03/26/2010 | 129.1 | 129.6 | 127.9 | 129.3 |
| 03/29/2010 | 130 | 130 | 125.1 | 125.6 |
| 03/30/2010 | 126.2 | 127.5 | 124.7 | 124.7 |
| 03/31/2010 | 124.9 | 127 | 123.2 | 124 |
| 04/01/2010 | 124.4 | 127.8 | 124.4 | 127.3 |
| 04/06/2010 | 127.8 | 129.7 | 126.8 | 129.3 |
| 04/07/2010 | 128.9 | 129.2 | 127.1 | 127.1 |
| 04/08/2010 | 126.2 | 129.1 | 123.7 | 124.1 |
| 04/09/2010 | 124.5 | 126.6 | 124.5 | 125.1 |
| 04/12/2010 | 126 | 126.1 | 124 | 124.7 |
| 04/13/2010 | 124 | 125.4 | 122.5 | 122.6 |
| 04/14/2010 | 123.6 | 124.9 | 122.1 | 123.5 |
| 04/15/2010 | 123.3 | 124.9 | 122.2 | 123 |
| 04/16/2010 | 122.1 | 125.2 | 120.8 | 121 |
| 04/19/2010 | 121 | 122 | 119.1 | 120 |
| 04/20/2010 | 120.8 | 122 | 119.9 | 120.4 |
| 04/21/2010 | 120.4 | 123.1 | 120.1 | 122.8 |
| 04/22/2010 | 123.4 | 128.7 | 122.3 | 126.2 |
| 04/23/2010 | 126.3 | 132.2 | 125.6 | 131.9 |
| 04/26/2010 | 135.4 | 140.7 | 133.4 | 137.7 |
| 04/27/2010 | 138.1 | 138.1 | 131 | 131 |
| 04/28/2010 | 130 | 131.1 | 125.4 | 126.6 |
| 04/29/2010 | 127.3 | 129 | 125.5 | 127.1 |
| 04/30/2010 | 127.8 | 129.2 | 124 | 124.7 |
| 05/04/2010 | 125.4 | 126.1 | 118.5 | 119.5 |
| 05/05/2010 | 119 | 119.5 | 114.2 | 115.7 |
| 05/06/2010 | 115.3 | 118.2 | 111.8 | 113.2 |
| 05/07/2010 | 108.1 | 110.9 | 101.8 | 104.3 |
| 05/10/2010 | 108.2 | 116.5 | 108.2 | 114.4 |
| 05/11/2010 | 113.1 | 117.6 | 110.8 | 116.5 |
| 05/12/2010 | 118 | 124 | 116.7 | 123.2 |
| 05/13/2010 | 124.9 | 126.1 | 122 | 125.2 |
| 05/14/2010 | 124.5 | 124.5 | 119.9 | 121.9 |
| 05/17/2010 | 120.2 | 122.2 | 116 | 116.2 |
| 05/18/2010 | 118 | 121 | 116.8 | 118.8 |
| 05/19/2010 | 116.3 | 116.5 | 110.7 | 110.7 |
| 05/20/2010 | 111.5 | 114.6 | 104.3 | 105.6 |
| 05/21/2010 | 104.7 | 109.5 | 103.1 | 107.3 |
| 05/24/2010 | 112 | 112.5 | 108.2 | 110.2 |
| 05/25/2010 | 105 | 107.3 | 102.3 | 102.8 |
| 05/26/2010 | 105 | 106.5 | 103.4 | 104.2 |
| 05/27/2010 | 105.5 | 109.9 | 104.6 | 109.8 |
| 05/28/2010 | 109.9 | 112 | 107.8 | 108 |
| 06/01/2010 | 107.2 | 108 | 104.5 | 106.3 |
| 06/02/2010 | 105 | 106.7 | 104.1 | 105.5 |
| 06/03/2010 | 108.1 | 109.9 | 107.3 | 107.7 |
| 06/04/2010 | 108.2 | 109.4 | 102.4 | 103.4 |
| 06/07/2010 | 100.9 | 102.9 | 98.1 | 100 |
| 06/08/2010 | 100.6 | 101.9 | 94.3 | 95.45 |
| 06/09/2010 | 96.65 | 97.95 | 94 | 96.5 |
| 06/10/2010 | 97.4 | 97.5 | 93.7 | 97.2 |
| 06/11/2010 | 98.25 | 101.8 | 97.55 | 99.1 |
| 06/14/2010 | 99 | 100.9 | 99 | 100.4 |
| 06/15/2010 | 100.2 | 103.8 | 99.6 | 103.6 |
| 06/16/2010 | 103.8 | 105.9 | 101.1 | 101.9 |
| 06/17/2010 | 101.5 | 102.6 | 100.5 | 102.4 |
| 06/18/2010 | 103.3 | 107.5 | 101.7 | 107.1 |
| 06/21/2010 | 108.6 | 110.2 | 103.4 | 103.8 |
| 06/22/2010 | 102.5 | 109.6 | 100.5 | 108.4 |
| 06/23/2010 | 109 | 110.3 | 106.4 | 108 |
| 06/24/2010 | 108.2 | 110.7 | 106.9 | 108.2 |
| 06/25/2010 | 109.5 | 109.5 | 104.1 | 104.5 |
| 06/28/2010 | 105.6 | 106.3 | 102 | 102.9 |
| 06/29/2010 | 100.5 | 101.9 | 98 | 98 |
| 06/30/2010 | 98.95 | 99 | 94.4 | 94.8 |
| 07/01/2010 | 94.2 | 96.3 | 89.1 | 92.45 |
| 07/02/2010 | 93.05 | 94.35 | 92 | 92.35 |
| 07/05/2010 | 92.05 | 94.95 | 90.85 | 93.9 |
| 07/06/2010 | 94.1 | 99.25 | 94.1 | 98.9 |
| 07/07/2010 | 97.25 | 99.05 | 97.05 | 98.8 |
| 07/08/2010 | 99.95 | 103.7 | 99.45 | 102.1 |
| 07/09/2010 | 100.2 | 102.5 | 98.75 | 102.1 |
| 07/12/2010 | 103.8 | 103.9 | 101.1 | 102.5 |
| 07/13/2010 | 102.5 | 105 | 100.3 | 105 |
| 07/14/2010 | 108.9 | 110 | 103 | 104.3 |
| 07/15/2010 | 103.4 | 105.3 | 101.5 | 102.2 |
| 07/16/2010 | 102 | 103.1 | 98.4 | 99.3 |
| 07/19/2010 | 99.65 | 99.65 | 93.75 | 93.85 |
| 07/20/2010 | 94.55 | 95.95 | 92.35 | 93.8 |
| 07/21/2010 | 95.2 | 96.25 | 94.6 | 95.55 |
| 07/22/2010 | 95 | 98 | 93.7 | 98 |
| 07/23/2010 | 98.25 | 100.6 | 97.9 | 100.2 |
| 07/26/2010 | 101.8 | 102.3 | 98.85 | 100.3 |
| 07/27/2010 | 101.3 | 103.4 | 100.6 | 101.3 |
| 07/28/2010 | 99 | 100.5 | 97.05 | 97.55 |
| 07/29/2010 | 97.35 | 98.95 | 96.65 | 98.1 |
| 07/30/2010 | 98.15 | 98.9 | 95 | 96.25 |
| 08/02/2010 | 97.85 | 101.2 | 97.85 | 101.2 |
| 08/03/2010 | 101.2 | 104.6 | 100.6 | 103.5 |
| 08/04/2010 | 102.8 | 105 | 101.5 | 105 |
| 08/05/2010 | 104.8 | 108.4 | 104.8 | 107.1 |
| 08/06/2010 | 107.5 | 108.4 | 103.7 | 104.6 |
| 08/09/2010 | 105.5 | 107.5 | 105.5 | 107.2 |
| 08/10/2010 | 105.2 | 105.9 | 101.1 | 101.4 |
| 08/11/2010 | 100 | 100.7 | 97.45 | 97.5 |
| 08/12/2010 | 96.5 | 98.25 | 94.05 | 96.25 |
| 08/13/2010 | 97.4 | 98.2 | 93.9 | 94.85 |
| 08/16/2010 | 95.6 | 96.8 | 92.85 | 94 |
| 08/17/2010 | 94 | 95.3 | 93.75 | 94.4 |
| 08/18/2010 | 93.85 | 95.75 | 93.05 | 95.5 |
| 08/19/2010 | 96 | 97.15 | 94.6 | 95.25 |
| 08/20/2010 | 95.35 | 95.35 | 92.5 | 94.15 |
| 08/23/2010 | 94.9 | 96.9 | 93.05 | 95.7 |
| 08/24/2010 | 95.3 | 96.4 | 92.4 | 92.65 |
| 08/25/2010 | 93.6 | 94.2 | 91.1 | 91.45 |
| 08/26/2010 | 92 | 94.6 | 92 | 93.9 |
| 08/27/2010 | 94 | 96.6 | 93.5 | 96.45 |
| 08/31/2010 | 94.25 | 96.25 | 93.1 | 96.05 |
| 09/01/2010 | 96.85 | 101.1 | 96.85 | 100.8 |
| 09/02/2010 | 100.9 | 104.4 | 99.9 | 102 |
| 09/03/2010 | 102.8 | 105.2 | 99.9 | 103.7 |
| 09/06/2010 | 104.9 | 105.8 | 103.2 | 104.7 |
| 09/07/2010 | 103.7 | 105.2 | 101.4 | 104.3 |
| 09/08/2010 | 103 | 104.1 | 98 | 99.85 |
| 09/09/2010 | 100 | 102.6 | 99.45 | 102.6 |
| 09/10/2010 | 101.9 | 106.5 | 101.9 | 103.8 |
| 09/13/2010 | 104.7 | 106.5 | 104.5 | 105.1 |
| 09/14/2010 | 104 | 105.2 | 102.2 | 102.6 |
| 09/15/2010 | 102.2 | 103.8 | 101.6 | 102.7 |
| 09/16/2010 | 103.3 | 105.3 | 102.5 | 103.1 |
| 09/17/2010 | 103 | 104.3 | 102 | 102.1 |
| 09/20/2010 | 103.6 | 103.8 | 101.3 | 103.7 |
| 09/21/2010 | 104.1 | 105.5 | 103.4 | 103.7 |
| 09/22/2010 | 104.5 | 104.5 | 101.1 | 101.6 |
| 09/23/2010 | 103.2 | 103.2 | 100.8 | 101.9 |
| 09/24/2010 | 102 | 104.6 | 101.7 | 104.1 |
| 09/27/2010 | 104 | 105.9 | 103.2 | 104 |
| 09/28/2010 | 101.5 | 104.4 | 100.2 | 101.4 |
| 09/29/2010 | 101.4 | 102.3 | 99.3 | 99.95 |
| 09/30/2010 | 98.85 | 100.5 | 98.2 | 98.75 |
| 10/01/2010 | 99.9 | 100.7 | 96.35 | 97.2 |
| 10/04/2010 | 97.15 | 99.2 | 95.5 | 98.25 |
| 10/05/2010 | 98.75 | 100.6 | 97.2 | 100.2 |
| 10/06/2010 | 100.8 | 102 | 98.8 | 99.25 |
| 10/07/2010 | 99.9 | 99.9 | 93.55 | 94.8 |
| 10/08/2010 | 95.25 | 95.25 | 93.05 | 93.95 |
| 10/11/2010 | 96.3 | 96.3 | 93.4 | 93.45 |
| 10/12/2010 | 93 | 93.5 | 89.75 | 90.8 |
| 10/13/2010 | 91.5 | 92 | 89.8 | 89.9 |
| 10/14/2010 | 90.75 | 91 | 88.1 | 88.1 |
| 10/15/2010 | 88.9 | 89.05 | 86.4 | 87 |
| 10/18/2010 | 85.75 | 90.35 | 85.75 | 89.7 |
| 10/19/2010 | 89.95 | 90 | 87.95 | 88.15 |
| 10/20/2010 | 88.4 | 88.4 | 84.05 | 84.25 |
| 10/21/2010 | 83.8 | 85.95 | 82.75 | 83.5 |
| 10/22/2010 | 83.75 | 83.8 | 80 | 80.2 |
| 10/25/2010 | 81.1 | 82 | 77.95 | 81.7 |
| 10/26/2010 | 81.95 | 82.65 | 81.15 | 82.1 |
| 10/27/2010 | 81.45 | 82.45 | 79.45 | 79.45 |
| 10/28/2010 | 79.6 | 80.6 | 77.4 | 78.15 |
| 10/29/2010 | 77.7 | 79.4 | 77.5 | 78.1 |
| 11/01/2010 | 78.55 | 81.3 | 75.6 | 76.25 |
| 11/02/2010 | 76.4 | 79.2 | 75.5 | 78.85 |
| 11/03/2010 | 78 | 80.2 | 77.4 | 77.65 |
| 11/04/2010 | 77.55 | 84.6 | 77.55 | 83.5 |
| 11/05/2010 | 83.95 | 88 | 83.35 | 84.75 |
| 11/08/2010 | 84.35 | 87.15 | 82.65 | 83.5 |
| 11/09/2010 | 83.5 | 86.1 | 82.7 | 85.35 |
| 11/10/2010 | 85.75 | 85.9 | 83 | 83.6 |
| 11/11/2010 | 83.65 | 84 | 81.05 | 81.3 |
| 11/12/2010 | 80.6 | 80.9 | 79.05 | 79.3 |
| 11/15/2010 | 79.15 | 79.3 | 76.7 | 76.9 |
| 11/16/2010 | 77 | 78.15 | 73.55 | 73.55 |
| 11/17/2010 | 73.5 | 75.65 | 72.15 | 74.75 |
| 11/18/2010 | 76.25 | 76.85 | 75.25 | 75.65 |
| 11/19/2010 | 75.95 | 76.15 | 74.7 | 74.95 |
| 11/22/2010 | 75.7 | 76.65 | 74.55 | 74.8 |
| 11/23/2010 | 74.05 | 74.4 | 70.95 | 70.95 |
| 11/24/2010 | 71.75 | 73.25 | 69 | 72.95 |
| 11/25/2010 | 72.7 | 74.95 | 72.7 | 74.4 |
| 11/26/2010 | 74.3 | 75.3 | 73.9 | 74.4 |
| 11/29/2010 | 74.75 | 75.55 | 70.9 | 71.05 |
| 11/30/2010 | 71.5 | 72.4 | 69.35 | 70.05 |
| 12/01/2010 | 70.75 | 71.8 | 69.2 | 70.7 |
| 12/02/2010 | 72.15 | 73.8 | 71.3 | 73.5 |
| 12/03/2010 | 73.2 | 78.35 | 73.2 | 78 |
| 12/06/2010 | 77.95 | 79.5 | 77.85 | 78.8 |
| 12/07/2010 | 78.75 | 87.4 | 78.75 | 86.3 |
| 12/08/2010 | 86 | 87.3 | 84.9 | 86.75 |
| 12/09/2010 | 87.1 | 92.95 | 86.9 | 89.05 |
| 12/10/2010 | 89.65 | 90.25 | 88.15 | 89.55 |
| 12/13/2010 | 89.95 | 90.9 | 86.85 | 87.35 |
| 12/14/2010 | 86.35 | 89 | 85.5 | 87.25 |
| 12/15/2010 | 86.35 | 87.15 | 84.5 | 84.6 |
| 12/16/2010 | 85.2 | 86.5 | 85 | 85.9 |
| 12/17/2010 | 85.8 | 86.45 | 84.25 | 84.5 |
| 12/20/2010 | 84.75 | 85.4 | 83.15 | 85 |
| 12/21/2010 | 85 | 87 | 84.7 | 86.75 |
| 12/22/2010 | 86.6 | 89.1 | 86.3 | 87.85 |
| 12/23/2010 | 87.55 | 90.2 | 87.55 | 89.95 |
| 12/24/2010 | 90.4 | 91.3 | 87.2 | 87.2 |
| 12/29/2010 | 88 | 91.15 | 86.35 | 90.85 |
| 12/30/2010 | 90.45 | 91.2 | 88.1 | 89.95 |
| 12/31/2010 | 90.45 | 90.7 | 88.15 | 88.65 |