BDEV.L: Barratt Redrow plc Historical Data

2011 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 97.2076

CLOSE 97.2241

Low

LOW 64.91

High

HIGH 120.6

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2011	90.65	94.65	89.05	93.05
01/05/2011	92.55	95.8	91.5	95.8
01/06/2011	96.15	98.2	95.25	96.4
01/07/2011	96.75	97.15	93.4	93.4
01/10/2011	93.65	93.8	91.3	92.45
01/11/2011	93.65	95.35	93.5	94.9
01/12/2011	95.15	96.3	91.4	92.9
01/13/2011	93.5	95.7	92.5	95.45
01/14/2011	96.3	97.25	94.7	95.75
01/17/2011	95.5	97.1	94.75	96.55
01/18/2011	97.5	102.5	97.05	101
01/19/2011	101.3	101.6	98.15	99.35
01/20/2011	98.7	99.5	97.45	98
01/21/2011	98.55	99.1	95.65	98
01/24/2011	98	100.3	97.5	99
01/25/2011	99.6	99.6	94.6	95.55
01/26/2011	96.5	98.6	94.8	98.3
01/27/2011	98	99.2	96.35	96.8
01/28/2011	97	97	91.5	92
01/31/2011	91.35	93.1	90	92.15
02/01/2011	92.55	93.1	90.15	91.1
02/02/2011	91.5	92.2	90.4	91.55
02/03/2011	91.95	92.2	90.95	91.5
02/04/2011	91.8	94.1	91.5	94
02/07/2011	94.95	96.9	93.55	96
02/08/2011	96	97.65	95.5	96.9
02/09/2011	97.5	97.5	95.7	96.2
02/10/2011	96.5	96.5	94.3	96.35
02/11/2011	96.7	98.95	94.6	98.55
02/14/2011	98.15	99.4	97.15	98.1
02/15/2011	97.9	99.35	97.05	98.2
02/16/2011	98	99	96.7	98.35
02/17/2011	98.75	101.5	98.75	100.4
02/18/2011	100.8	100.8	99.1	99.75
02/21/2011	99.75	101.1	98.5	99.6
02/22/2011	99	101.6	96.55	100
02/23/2011	98.55	100.6	98.15	99.1
02/24/2011	98.05	101.5	96.85	101.2
02/25/2011	99.2	104.6	99	103.9
02/28/2011	103.9	108.6	103.1	107.4
03/01/2011	108.1	109.8	103.8	104.8
03/02/2011	103.9	105.5	102	104.1
03/03/2011	105	105.6	102.9	103.4
03/04/2011	103.2	105.3	103	103.1
03/07/2011	102.8	104.5	102.1	102.1
03/08/2011	102.3	104.6	102.29	102.9
03/09/2011	102.9	107	102.8	106.8
03/10/2011	105.9	106.8	103.4	103.8
03/11/2011	103.2	103.6	100.1	102.2
03/14/2011	100.6	104.8	100.5	102
03/15/2011	99.55	102.5	98.5	100.8
03/16/2011	101	102.2	98.6	99.05
03/17/2011	99.25	103.9	98.25	103.4
03/18/2011	103.6	106.12	102.5	102.8
03/21/2011	103.9	107.1	103.4	106.2
03/22/2011	106.4	106.8	105.4	106.3
03/23/2011	106.1	110.8	106.1	109.2
03/24/2011	109.3	117.7	109.2	116.5
03/25/2011	117.5	117.5	112.4	112.5
03/28/2011	112.8	113.6	111.5	112.7
03/29/2011	113	114.5	112.1	113.2
03/30/2011	115.4	115.4	110.8	111.2
03/31/2011	111.7	113.2	110.1	110.1
04/01/2011	111.2	112.7	108.2	112.7
04/04/2011	112.8	116.5	111.4	115.5
04/05/2011	115.5	115.8	111.7	112.3
04/06/2011	110.8	111.1	108.1	109.1
04/07/2011	109.3	109.92	108	109
04/08/2011	109.2	110	106.4	108.1
04/11/2011	107.4	108.1	103.3	103.4
04/12/2011	103.4	103.4	101	101.6
04/13/2011	102.2	105.3	101.4	103.7
04/14/2011	103.7	104.1	102.1	103.4
04/15/2011	103.6	104.25	101.7	102.9
04/18/2011	103	104	99.92	100.5
04/19/2011	101.5	103.8	101.3	102.9
04/20/2011	104.3	106.7	103.9	104.8
04/21/2011	105.6	109.1	105.2	108.9
04/26/2011	108.6	110.2	108.3	109.7
04/27/2011	110	110.8	108.2	110.6
04/28/2011	110.8	113.3	110.3	111.8
05/03/2011	112.3	114.9	111	113.2
05/04/2011	113.3	114.1	108.6	110
05/05/2011	111.5	112	108.5	111.1
05/06/2011	111.1	113	109.9	111.1
05/09/2011	110.3	112.8	109.9	112.1
05/10/2011	111.8	114.7	111.8	114.1
05/11/2011	115.5	119.2	113.7	118
05/12/2011	116.7	119.83	116.7	119
05/13/2011	119.6	120.6	118	118.8
05/16/2011	118.2	118.7	114.8	117.3
05/17/2011	116	117.9	114	114.6
05/18/2011	116	117	114.2	114.8
05/19/2011	115.4	116.8	114.5	116.5
05/20/2011	116.5	118.1	116.24	116.7
05/23/2011	115.3	115.4	111	111
05/24/2011	111	113.6	110.6	110.8
05/25/2011	110.3	113.5	109.6	112.9
05/26/2011	113.1	114.71	111.1	111.4
05/27/2011	112.2	114.8	112	112.5
05/31/2011	113	118.27	113	113.4
06/01/2011	113.3	113.4	110	111.4
06/02/2011	109.6	113.1	109	111.5
06/03/2011	111.7	113.4	109.1	111.5
06/06/2011	111	111.2	109	109.4
06/07/2011	109.2	110.5	106.7	108.2
06/08/2011	108.2	108.29	105.7	106.2
06/09/2011	105.9	107	104.2	105.8
06/10/2011	105.6	107.9	104	107.4
06/13/2011	107.1	108.03	105.7	107.8
06/14/2011	108.3	111.6	108.2	110.6
06/15/2011	110.6	113.3	110	112.6
06/16/2011	111.7	111.7	106.8	108.1
06/17/2011	107.8	108.7	105.8	108
06/20/2011	107.5	108.7	106.3	108.1
06/21/2011	108.7	111	107.69	110.6
06/22/2011	110.8	112.3	109.1	110.6
06/23/2011	110.1	110.1	105.8	106
06/24/2011	107.6	111.2	107.6	108.8
06/27/2011	108.5	111.4	108.5	110.5
06/28/2011	110.6	112	109.4	111.8
06/29/2011	112.1	113.8	111.7	112.3
06/30/2011	113	114.8	112.3	114.2
07/01/2011	114.7	115.8	112.9	115.8
07/04/2011	115	116.7	114.9	116.6
07/05/2011	116.7	117.4	114.7	115.6
07/06/2011	115.9	116.3	113.4	114.6
07/07/2011	115.2	115.8	113.5	114.5
07/08/2011	115	115.1	109.5	111.7
07/11/2011	110.8	111.6	105.4	106.1
07/12/2011	104	109.6	102.7	109.1
07/13/2011	109.7	111.2	107.2	111.2
07/14/2011	111	111.5	103.9	105.9
07/15/2011	104.4	105.8	103.5	104.4
07/18/2011	103.6	103.9	100.5	100.8
07/19/2011	101.3	103.31	99.5	101.6
07/20/2011	102.3	104.1	102.1	103.2
07/21/2011	103.5	104.1	101.3	102.9
07/22/2011	103.5	105.5	102.2	102.2
07/25/2011	102	102.5	101	101.2
07/26/2011	101.8	102.9	100	100
07/27/2011	100.3	102.66	97.3	99.05
07/28/2011	97.75	99.9	97.5	99.3
07/29/2011	98.7	100.2	95.25	98.5
08/01/2011	101.1	103.9	91.3	93
08/02/2011	90	93.75	90	92.65
08/03/2011	91.9	93.3	89.6	91.15
08/04/2011	92.7	92.8	82.15	83.9
08/05/2011	79.9	85.5	73.45	82.2
08/08/2011	80	84.8	78.5	79.2
08/09/2011	78.9	81.97	74.15	80.4
08/10/2011	81.75	85.85	79.75	79.75
08/11/2011	82.15	82.25	75.05	78.4
08/12/2011	78.7	82.7	77.25	81.75
08/15/2011	82.95	83.45	80.03	80.4
08/16/2011	80.2	80.65	76.94	77.2
08/17/2011	76.9	79.8	75.6	77.6
08/18/2011	77.45	77.9	70.55	70.85
08/19/2011	70	70.4	64.91	67.5
08/22/2011	67.5	70	66.65	68.6
08/23/2011	69.65	74.2	69.4	71.2
08/24/2011	71.55	72.3	70.05	71.05
08/25/2011	71.9	75.5	71.9	73.65
08/26/2011	72.85	72.85	72.85	72.85
08/30/2011	75	78.9	75	78.9
08/31/2011	78.8	82.6	78.8	82.25
09/01/2011	82.85	86.2	81.55	85.85
09/02/2011	85.35	85.35	81.6	82.25
09/05/2011	80.4	80.6	77.93	78.45
09/06/2011	78.25	79.55	74.75	76.05
09/07/2011	77.85	81	77.5	81
09/08/2011	81.15	82.1	78.5	79.25
09/09/2011	79.25	80.5	75.3	76.15
09/12/2011	74	76.7	73.15	74.85
09/13/2011	75.25	77.25	75.25	76.15
09/14/2011	78	78	74.75	77
09/15/2011	78.05	82.3	77.35	81.05
09/16/2011	80.55	84.7	80.55	80.9
09/19/2011	79.15	80.5	77.55	77.75
09/20/2011	78.1	83.05	78.1	82.2
09/21/2011	81.75	84.5	81.4	84.3
09/22/2011	82.2	82.34	79.4	79.85
09/23/2011	80.35	81.8	76.75	80.1
09/26/2011	78.05	84.35	77.7	80.4
09/27/2011	82.85	85	82.8	83.7
09/28/2011	83.05	84.9	81.6	82.25
09/29/2011	82.1	83.1	81	82.95
09/30/2011	81.75	82.4	78.2	78.45
10/03/2011	76.6	78.8	76.1	76.65
10/04/2011	75.6	76.65	70.5	72.85
10/05/2011	75.85	80.35	75.65	79.5
10/06/2011	80	88.1	79.01	86.1
10/07/2011	86.3	88	84.4	86.6
10/10/2011	87.5	91.35	85.5	90.8
10/11/2011	90	90.45	86.95	89
10/12/2011	88.6	95.1	87	93.7
10/13/2011	94.05	95.45	89.4	90.8
10/14/2011	90.65	92.2	89.15	90.25
10/17/2011	91	93.15	88.23	89.5
10/18/2011	88.25	89.55	86.9	87.55
10/19/2011	87.55	90.5	87.55	90.25
10/20/2011	88.2	89.6	85.55	86.25
10/21/2011	86.45	88.1	86.45	88
10/24/2011	88.75	93.3	87.55	92.1
10/25/2011	91.95	93	89.11	90.75
10/26/2011	90.2	91.8	87.98	89.3
10/27/2011	91.5	97	90.35	95.25
10/28/2011	96	96.1	93.5	94.65
10/31/2011	94.1	95.38	88.75	88.8
11/01/2011	86.45	86.9	82.15	82.75
11/02/2011	84.2	88.2	83.25	87
11/03/2011	85.2	89.9	85	89.15
11/04/2011	89.35	90.6	87.05	89.4
11/07/2011	88.1	89.8	86.75	87.5
11/08/2011	87.3	92.8	87.3	90.6
11/09/2011	90.35	91.6	87.35	88
11/10/2011	86.2	89.65	86.2	87.45
11/11/2011	88	91.5	87.25	91.05
11/14/2011	91.9	93.1	90.4	92.75
11/15/2011	91.7	92.8	88.85	89.7
11/16/2011	90.45	97.55	89	96.05
11/17/2011	94.75	97.9	94	97.05
11/18/2011	95.6	99.3	95.5	98.4
11/21/2011	98.15	98.8	92.85	94.6
11/22/2011	95	96.45	91	92.6
11/23/2011	92.5	94.55	89.7	92
11/24/2011	91.85	95.65	91.35	92.8
11/25/2011	93	95.7	91.9	94
11/28/2011	95.3	97.75	93.85	96.6
11/29/2011	97.3	101.7	96.2	100.4
11/30/2011	98.7	102.5	97.35	99.45
12/01/2011	99.1	100.3	97.35	99.25
12/02/2011	100	101.6	98.74	101.3
12/05/2011	102.5	104.62	99	99.25
12/06/2011	98.15	100.3	96.8	97.2
12/07/2011	98.6	99	93.75	96.25
12/08/2011	97.3	97.3	93.6	93.95
12/09/2011	93.1	97.35	92.14	96.7
12/12/2011	96.05	96.5	92.7	92.7
12/13/2011	92.4	93.82	91.2	92.35
12/14/2011	92	92.9	88.35	89.5
12/15/2011	89.6	92.5	88.6	91.95
12/16/2011	92.5	93.45	90.6	92.6
12/19/2011	89.8	92.75	88.05	89
12/20/2011	89.15	89.45	86.6	88.25
12/21/2011	89.6	91.55	86.9	87.3
12/22/2011	88	90.99	87.1	90.05
12/23/2011	91.1	91.25	89.35	91.1
12/28/2011	90.75	91.7	88.6	89.75
12/29/2011	89.9	90.45	88.3	88.65
12/30/2011	89.6	92.9	88.85	92.9

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2011 Historical Chart

Average

Low

High