Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Barratt Redrow plc logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

BDEV.L: Barratt Redrow plc Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 148.8234
CLOSE 149.15

Low

LOW 88.85

High

HIGH 208.8
DATEOPENHIGHLOWCLOSE
01/03/201294.494.591.0592.5
01/04/201292.3594.390.891.3
01/05/201291.0592.388.8589.95
01/06/201290.393.6590.2892.9
01/09/201293.295.993.294.95
01/10/201295.5598.395.5596.9
01/11/201297.198.1595.2497
01/12/201298.25107.798.25107.2
01/13/2012107.5109.4104.7106.9
01/16/2012106108.6106108
01/17/2012109111.05108.4111
01/18/2012111.3111.65108.8111.5
01/19/2012112113.6110.2113.3
01/20/2012113.8114110.9111.6
01/23/2012112.2113.3109.6110.4
01/24/2012110110108.07109.9
01/25/2012110.9111.3108.1110.2
01/26/2012110.9113.18110.5111.5
01/27/2012111.3112.1108.7110
01/30/2012109.5110.78107.2107.6
01/31/2012108.6110107.2109.2
02/01/2012108.9115.4107.3114.5
02/02/2012115116.6113.5114.3
02/03/2012113.8119.97113.8119.9
02/06/2012117.4121116.7119.6
02/07/2012119.5119.8115.1119.3
02/08/2012120120.4117.7118.6
02/09/2012118.7122.1116.8119
02/10/2012118119.9116.7117.5
02/13/2012118.5121.8117.4121.8
02/14/2012121.1125.3120.1124.4
02/15/2012124.5125122.3123.2
02/16/2012122.7124.58120.2122.7
02/17/2012119.9125117124.9
02/20/2012125.6130124.08130
02/21/2012130.1130.9127.7129.7
02/22/2012129.7140.03128.02139.8
02/23/2012142.7146.9139.4142.1
02/24/2012143143.6139.44141.4
02/27/2012141.4142.3136.8141.4
02/28/2012144.8150143.27149.2
02/29/2012149.2149.69145.6147.2
03/01/2012147.4148.6145146.2
03/02/2012146.5148.4145.9147.1
03/05/2012146.9146.9140.76143
03/06/2012143143135.4136.8
03/07/2012136.9140.33134.8137.9
03/08/2012138.1142137.9141.9
03/09/2012141.1142.5138.6139.9
03/12/2012140141.8139.1141.8
03/13/2012142.8150142.35149.3
03/14/2012150151.2146.8146.9
03/15/2012147.1148.7146.2147.2
03/16/2012147.1150.3145.9146
03/19/2012146.3147.65145.5146.5
03/20/2012146.2146.7141.5142.5
03/21/2012143.3150.3143.3148.8
03/22/2012148.3150.4146.27147.6
03/23/2012148.1149.6143146.1
03/26/2012147.2151.2144150.7
03/27/2012151.9153.18150151.5
03/28/2012151.6151.6145.9146.2
03/29/2012146.1146.9137.8138.6
03/30/2012139.7143139.7141
04/02/2012142142.4136.77139
04/03/2012139.8139.8136.5138.3
04/04/2012138.3138.3131.85132.6
04/05/2012132.7135131.3132.5
04/10/2012130.7132.61127.5127.7
04/11/2012127.3134.4126.99134.4
04/12/2012135138.3134137.9
04/13/2012137.2138.8134.6135.1
04/16/2012134.6135.1132.4133.3
04/17/2012133.1136.6132.8135.9
04/18/2012136136132.4133.1
04/19/2012134.2137.8133.6134.7
04/20/2012134.6134.6129.6130.8
04/23/2012129.9130.7124.5124.7
04/24/2012126.1131.6125.4129.4
04/25/2012129.8131.3128.2129.3
04/26/2012130133.3129.4132.9
04/27/2012132135.5130.54135
04/30/2012135.4135.65133.1133.7
05/01/2012133.4134.4131132
05/02/2012133.2135.9132.32135.2
05/03/2012135.5135.5133.4134.3
05/04/2012133.8134.76123.6124.3
05/08/2012125125.45115.7117.7
05/09/2012118.9121.25117.6119.9
05/10/2012125.6129.33125.6126.4
05/11/2012124.8130.2123.7130.2
05/14/2012128.6129.1123.1124
05/15/2012125127.4117.6118.1
05/16/2012116.4124.1113.47123.3
05/17/2012123.4124.5119.1119.4
05/18/2012117.2118.2115.5117.1
05/21/2012117119.1117118.2
05/22/2012119.8124119.3123.7
05/23/2012120.8121.8118.8119
05/24/2012120.2124116.2119.3
05/25/2012119.2121.74115.4115.8
05/28/2012116.8118.8116118.6
05/29/2012119.1122.2118.7122
05/30/2012120.5121.7117.5118.6
05/31/2012118.9121.2118.78119.9
06/01/2012119.9120.09112.5114
06/06/2012114.5121114.5120.6
06/07/2012121.7128.7120.6127.8
06/08/2012126.2129.6124.2128.9
06/11/2012132.2133.45129129.2
06/12/2012128.8129.61125.1126.9
06/13/2012127.4129.1122.8125.3
06/14/2012124.8126.2121.1125.8
06/15/2012126.8135.4126.61133.4
06/18/2012135.6136.94123.45136.5
06/19/2012135.9137.5135.1136.5
06/20/2012137.4148.6134.9140.3
06/21/2012139.8141.32136.5138.7
06/22/2012137137.17133.87135.7
06/25/2012135.1136.24133.5133.7
06/26/2012133.7134.3132133.3
06/27/2012134.1136.5131.6136.3
06/28/2012136.4137.5129.6130.2
06/29/2012133.9139.9133139.1
07/02/2012139.6145139.3144.6
07/03/2012144.5145.2140.8142.2
07/04/2012142.4142.5138.2140.8
07/05/2012141.2144.3139.9141.6
07/06/2012141.7142.4137.89139.5
07/09/2012138.9140.03136.3137.4
07/10/2012138.7139.1135.7137.1
07/11/2012137.1142.29132.8133
07/12/2012133.5137.32131.7136.9
07/13/2012137.1139.6136.6139.3
07/16/2012140.1140.6135.9138.2
07/17/2012139.1139.9136.4137.5
07/18/2012137140.44137139.4
07/19/2012139.8144139.19143.4
07/20/2012143.3144.5139.3140.8
07/23/2012138.5139.84132.9134.5
07/24/2012134.8136.7133133.2
07/25/2012132.4134.4130.5132.5
07/26/2012132.9137.3132.5136.7
07/27/2012138.4139.7136.1138.7
07/30/2012138.1139.9134.7136.8
07/31/2012135.6136.4132.2132.2
08/01/2012132.4138.2132.2138
08/02/2012138.1139.4134.1134.1
08/03/2012134.8141.3134.68140.5
08/06/2012141144139.9141.5
08/07/2012141.9142.1138.9140.1
08/08/2012139.9141.4138.8140.7
08/09/2012141.2143.6139.2143
08/10/2012142142.6139.5141.1
08/13/2012140.4141.9139.6140.9
08/14/2012142143.2140.3142.7
08/15/2012143.7147.2142.1146.6
08/16/2012147.1147.63144.26145.9
08/17/2012146.6149.3145.73149
08/20/2012149.3152.6148.4152.2
08/21/2012153154.4152.2153.4
08/22/2012152.4152.7147.5149.6
08/23/2012151.5151.5148.8150
08/24/2012150.2150.3147.4150
08/28/2012149.8150147.6149.8
08/29/2012149.8150.3148150.1
08/30/2012149.1150147.5149.3
08/31/2012150152.2149.05150
09/03/2012149.3159.5148.7158.6
09/04/2012159.1160.2157.1158.7
09/05/2012158.8164.5158.57164.2
09/06/2012164.9169.5163.1169.5
09/07/2012169.2170167.01169.1
09/10/2012168.7174.75167.94173.3
09/11/2012172.9172.9167.7169.7
09/12/2012168170.05156158.8
09/13/2012158.2168158.2168
09/14/2012164174.5163.6173.1
09/17/2012173175.43170.2172.4
09/18/2012170.9171.9166.3167.3
09/19/2012168.5170.8167.8169.9
09/20/2012168.8172.7167.7171.6
09/21/2012172.5175.46171.32172.5
09/24/2012171.8173.12169.4173
09/25/2012172.9174.8171.58174.6
09/26/2012172.8173.1166.7168
09/27/2012169169.4166.1168.3
09/28/2012169.5170.7168.2169.5
10/01/2012169.6176.1169.6174.8
10/02/2012173.5176.9172.1176.3
10/03/2012175.3175.9173.8175.6
10/04/2012176.5179.5174.8179
10/05/2012179.8180.37177180.3
10/08/2012179.3181.5177.55180.4
10/09/2012180.8181.2176176.3
10/10/2012175.7176.6174174.5
10/11/2012174.2180.4174.2178.8
10/12/2012178.1179.5176.9177
10/15/2012176.8180.7176.7180.3
10/16/2012180.9184.8180184.2
10/17/2012185.3187.6183.5187.4
10/18/2012187.8189.3185.6189.3
10/19/2012189.1194.3187.73193.5
10/22/2012193.6193.6189.7192
10/23/2012192.6192.6187.6188.2
10/24/2012188.9189.68184.17186
10/25/2012186.5191.1185.4189.2
10/26/2012188.2188.2183.8185.6
10/29/2012185.1189.7183.6189.5
10/30/2012190.2191.8188.7190.7
10/31/2012190.3191.7188189.6
11/01/2012188193.76187.95193.7
11/02/2012193.9196.6193.28194.9
11/05/2012194.3194.3190.8193.6
11/06/2012193.6195192.4193.6
11/07/2012194.3196189.5190
11/08/2012190.8192.8189.6190.8
11/09/2012190.9191.5186.04187.2
11/12/2012187.3189186.6187.6
11/13/2012186.7187.5184.1186.8
11/14/2012186.8189.2183.8185.4
11/15/2012184187.13183.42185.5
11/16/2012185.5185.7181.3181.3
11/19/2012182.3185.7182.3185.2
11/20/2012184.7189.6184.14188.9
11/21/2012188.7189.5186.1186.6
11/22/2012187.3188.3186.8188.2
11/23/2012188.4189.1187.3188.1
11/26/2012187.4188.7186.39186.8
11/27/2012187.6189.4186.5188
11/28/2012187.9190.2186.9190.2
11/29/2012194.6198.62191.62194.9
11/30/2012195.9198195.05195.1
12/03/2012195.6197.6194.7197.1
12/04/2012196.8197.6195.5197.2
12/05/2012197.9199.5194.1195
12/06/2012195.6198.8195.5197.7
12/07/2012197.8199.8196.86198.8
12/10/2012196.4198.79196196.8
12/11/2012196.7199.3195196.1
12/12/2012196.5199.5194199.5
12/13/2012199.6199.7196.7198.7
12/14/2012198.6204.83198201.7
12/17/2012201.9206.9200.02200.4
12/18/2012201.3202.3200.1201.7
12/19/2012202206.6201206.1
12/20/2012205.3208.23204.1207.4
12/21/2012206.6207.26204.2204.2
12/24/2012208.6208.6203.9205.8
12/27/2012205.3208.8204.1206.3
12/28/2012206.4207.35204.3204.6
12/31/2012203.6207.7203.3207.6