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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 300.119
CLOSE 300.2984
Low
LOW 205.5
High
HIGH 359.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 210 | 212.65 | 208.9 | 210.7 |
| 01/03/2013 | 210.1 | 211 | 208.6 | 209.3 |
| 01/04/2013 | 208.4 | 210.2 | 205.5 | 208.8 |
| 01/07/2013 | 208.7 | 212.5 | 207.3 | 212.1 |
| 01/08/2013 | 212.7 | 219.6 | 210.3 | 215.9 |
| 01/09/2013 | 216.6 | 217.98 | 215.94 | 217.7 |
| 01/10/2013 | 218.1 | 223 | 217.11 | 219.7 |
| 01/11/2013 | 220.1 | 228.29 | 220.1 | 227.3 |
| 01/14/2013 | 228 | 229.9 | 224.93 | 225.1 |
| 01/15/2013 | 224.2 | 227.58 | 224.2 | 226.5 |
| 01/16/2013 | 226 | 226 | 220.3 | 224 |
| 01/17/2013 | 223.9 | 226.39 | 221.3 | 225.7 |
| 01/18/2013 | 226.2 | 231.9 | 225.6 | 231.1 |
| 01/21/2013 | 231.3 | 232.44 | 227.8 | 230 |
| 01/22/2013 | 230 | 230.7 | 225.5 | 226.6 |
| 01/23/2013 | 222.2 | 223.54 | 217.65 | 218.4 |
| 01/24/2013 | 219.1 | 224.2 | 215.9 | 222.7 |
| 01/25/2013 | 222.4 | 227.6 | 221.35 | 226.1 |
| 01/28/2013 | 225.7 | 226.88 | 217.6 | 223.6 |
| 01/29/2013 | 223.7 | 224.8 | 221.9 | 224.1 |
| 01/30/2013 | 224.5 | 224.5 | 218.2 | 219 |
| 01/31/2013 | 218.5 | 220.21 | 217.06 | 217.6 |
| 02/01/2013 | 217.8 | 225.4 | 217.71 | 224.4 |
| 02/04/2013 | 224.7 | 226.68 | 217.5 | 217.5 |
| 02/05/2013 | 217.2 | 220 | 215.8 | 219.9 |
| 02/06/2013 | 220.4 | 228.5 | 219.4 | 226 |
| 02/07/2013 | 226.8 | 229 | 224.1 | 224.4 |
| 02/08/2013 | 226.5 | 227 | 224.2 | 226.1 |
| 02/11/2013 | 226 | 226.33 | 219.9 | 222 |
| 02/12/2013 | 221.6 | 229.3 | 220.5 | 228.8 |
| 02/13/2013 | 229 | 231.8 | 226.1 | 230.3 |
| 02/14/2013 | 230.5 | 233.6 | 227.1 | 229.3 |
| 02/15/2013 | 229.3 | 233.7 | 227.8 | 233.3 |
| 02/18/2013 | 233.1 | 235.5 | 228.6 | 230.8 |
| 02/19/2013 | 231 | 236.5 | 229.59 | 233.8 |
| 02/20/2013 | 233.9 | 243.1 | 233.9 | 239 |
| 02/21/2013 | 237 | 237.7 | 230.9 | 234 |
| 02/22/2013 | 234.9 | 240.9 | 233.7 | 239.4 |
| 02/25/2013 | 238.2 | 242.33 | 235 | 238 |
| 02/26/2013 | 233.7 | 237.25 | 230.7 | 235.5 |
| 02/27/2013 | 237.7 | 241.3 | 230.6 | 235.1 |
| 02/28/2013 | 236.6 | 243.5 | 235.9 | 240.1 |
| 03/01/2013 | 240 | 244.63 | 239.1 | 240.8 |
| 03/04/2013 | 237.9 | 240.96 | 234.1 | 235.3 |
| 03/05/2013 | 236.4 | 243.7 | 236.4 | 242.6 |
| 03/06/2013 | 243.6 | 246.1 | 241.1 | 244.9 |
| 03/07/2013 | 244.9 | 245.7 | 243.2 | 243.9 |
| 03/08/2013 | 245.1 | 246.71 | 239.76 | 241.6 |
| 03/11/2013 | 239.3 | 241.5 | 235.46 | 237.6 |
| 03/12/2013 | 237.3 | 241.16 | 236.9 | 237.5 |
| 03/13/2013 | 237.4 | 237.8 | 233.85 | 237.2 |
| 03/14/2013 | 237.9 | 240 | 235.5 | 239.4 |
| 03/15/2013 | 240 | 242.5 | 235 | 235 |
| 03/18/2013 | 231.6 | 240.41 | 230.2 | 240 |
| 03/19/2013 | 239.2 | 242.2 | 238.6 | 239.8 |
| 03/20/2013 | 239.9 | 261.93 | 239.4 | 255.6 |
| 03/21/2013 | 257 | 259.82 | 254.1 | 258.9 |
| 03/22/2013 | 257.2 | 259.8 | 257.1 | 258 |
| 03/25/2013 | 259.8 | 267.99 | 257.68 | 264.5 |
| 03/26/2013 | 264.6 | 271.7 | 264 | 268.8 |
| 03/27/2013 | 268.9 | 272.4 | 264.73 | 267.6 |
| 03/28/2013 | 270.9 | 277.3 | 267 | 274.1 |
| 04/02/2013 | 273.3 | 282.2 | 273 | 279.7 |
| 04/03/2013 | 280.5 | 281.8 | 277.43 | 280.3 |
| 04/04/2013 | 282.7 | 282.7 | 269.2 | 270 |
| 04/05/2013 | 269.8 | 270.84 | 261.94 | 264.3 |
| 04/08/2013 | 266.6 | 273.54 | 263.79 | 264.4 |
| 04/09/2013 | 265 | 268.23 | 263.7 | 267.4 |
| 04/10/2013 | 268.4 | 281.3 | 267.82 | 280.8 |
| 04/11/2013 | 280.4 | 288.4 | 279.1 | 286.8 |
| 04/12/2013 | 285.5 | 287.7 | 278.6 | 286.8 |
| 04/15/2013 | 286.7 | 288.8 | 279.83 | 288.6 |
| 04/16/2013 | 286.5 | 289.1 | 279.25 | 284 |
| 04/17/2013 | 285.3 | 286.2 | 277 | 283.1 |
| 04/18/2013 | 285 | 292 | 282.58 | 291.1 |
| 04/19/2013 | 294.5 | 302.21 | 289.4 | 298.5 |
| 04/22/2013 | 300.2 | 305.83 | 299.35 | 303.7 |
| 04/23/2013 | 304.2 | 316.9 | 302.4 | 315.3 |
| 04/24/2013 | 315.8 | 316.92 | 310.5 | 314.5 |
| 04/25/2013 | 314.5 | 322.2 | 313.5 | 320.3 |
| 04/26/2013 | 319.4 | 319.4 | 312.35 | 318 |
| 04/29/2013 | 320.4 | 329.5 | 318.8 | 320.9 |
| 04/30/2013 | 322.5 | 325.2 | 308.86 | 311.2 |
| 05/01/2013 | 312.9 | 318.52 | 311.36 | 317 |
| 05/02/2013 | 314.3 | 317.8 | 310.1 | 312.1 |
| 05/03/2013 | 313.4 | 319.3 | 309.58 | 316.2 |
| 05/07/2013 | 315 | 316.68 | 309.17 | 313 |
| 05/08/2013 | 313 | 321 | 312.3 | 320.5 |
| 05/09/2013 | 325 | 326.2 | 314 | 319.9 |
| 05/10/2013 | 319.7 | 323.5 | 316 | 323.3 |
| 05/13/2013 | 322.2 | 324.75 | 312.7 | 314.1 |
| 05/14/2013 | 311.1 | 312.9 | 301.2 | 311.4 |
| 05/15/2013 | 317 | 329.35 | 312.9 | 329.1 |
| 05/16/2013 | 328.8 | 332.42 | 320 | 330.4 |
| 05/17/2013 | 331.4 | 347.44 | 330.2 | 346.3 |
| 05/20/2013 | 345.4 | 349.33 | 341.5 | 342.5 |
| 05/21/2013 | 342.3 | 347.09 | 339.81 | 342.2 |
| 05/22/2013 | 342.1 | 342.9 | 336.5 | 338.8 |
| 05/23/2013 | 332.1 | 332.38 | 325.7 | 330.7 |
| 05/24/2013 | 331 | 334 | 316.6 | 325 |
| 05/28/2013 | 329.2 | 333.2 | 328.5 | 330 |
| 05/29/2013 | 328.7 | 331 | 322.01 | 323.1 |
| 05/30/2013 | 322.4 | 324 | 319.12 | 323 |
| 05/31/2013 | 321.8 | 322.23 | 315.8 | 319.8 |
| 06/03/2013 | 318.2 | 321 | 313.45 | 316 |
| 06/04/2013 | 317.3 | 322.9 | 315.7 | 320.5 |
| 06/05/2013 | 319 | 320.8 | 308.4 | 308.4 |
| 06/06/2013 | 308.1 | 313.2 | 305.9 | 305.9 |
| 06/07/2013 | 306.9 | 320.08 | 305.71 | 316.1 |
| 06/10/2013 | 314.3 | 322.1 | 314.1 | 320.9 |
| 06/11/2013 | 321 | 321 | 307 | 310.3 |
| 06/12/2013 | 306.2 | 313.4 | 305.74 | 305.9 |
| 06/13/2013 | 303.5 | 304 | 292 | 299.4 |
| 06/14/2013 | 304.3 | 313.2 | 301.2 | 310 |
| 06/17/2013 | 305.8 | 316.2 | 305.39 | 313.3 |
| 06/18/2013 | 313.1 | 319.6 | 312 | 316.6 |
| 06/19/2013 | 317 | 317.8 | 313.92 | 316.1 |
| 06/20/2013 | 310.4 | 312.5 | 302.32 | 303.5 |
| 06/21/2013 | 305.1 | 310 | 292.6 | 292.6 |
| 06/24/2013 | 291.5 | 293.94 | 280.56 | 282.1 |
| 06/25/2013 | 283.3 | 294.1 | 281.2 | 293.8 |
| 06/26/2013 | 295 | 309.8 | 294.54 | 307.4 |
| 06/27/2013 | 307.9 | 309.77 | 305 | 306.1 |
| 06/28/2013 | 307.8 | 311.3 | 304.7 | 309.6 |
| 07/01/2013 | 311.5 | 327.1 | 310.3 | 327.1 |
| 07/02/2013 | 328.7 | 329.7 | 318 | 319.1 |
| 07/03/2013 | 315.2 | 320.1 | 312.4 | 318 |
| 07/04/2013 | 321.9 | 338.2 | 321 | 333.8 |
| 07/05/2013 | 335.9 | 336.9 | 330.5 | 330.7 |
| 07/08/2013 | 332.5 | 345.8 | 332.5 | 342.9 |
| 07/09/2013 | 345 | 354.6 | 341.5 | 342.9 |
| 07/10/2013 | 349.9 | 357 | 333.4 | 338 |
| 07/11/2013 | 342.5 | 350.42 | 342.5 | 346.8 |
| 07/12/2013 | 347.5 | 351.2 | 345 | 351 |
| 07/15/2013 | 351.1 | 353.1 | 349.7 | 352 |
| 07/16/2013 | 353.4 | 353.4 | 336.3 | 336.3 |
| 07/17/2013 | 335.6 | 342.1 | 333.5 | 341.6 |
| 07/18/2013 | 341 | 349.4 | 340.53 | 348.4 |
| 07/19/2013 | 347.8 | 349 | 336.6 | 349 |
| 07/22/2013 | 350.3 | 350.8 | 341.3 | 344.5 |
| 07/23/2013 | 346.5 | 348.6 | 341.4 | 341.9 |
| 07/24/2013 | 343 | 345.88 | 338.4 | 340.6 |
| 07/25/2013 | 341.4 | 343.9 | 336.54 | 342.2 |
| 07/26/2013 | 343.2 | 344.42 | 329.76 | 331 |
| 07/29/2013 | 332.5 | 335.2 | 328.9 | 330.8 |
| 07/30/2013 | 333 | 336.8 | 330.1 | 335 |
| 07/31/2013 | 334.2 | 335 | 324.6 | 326 |
| 08/01/2013 | 327.3 | 334 | 326.55 | 334 |
| 08/02/2013 | 334.4 | 346.2 | 334.3 | 346.1 |
| 08/05/2013 | 346.3 | 352.2 | 346 | 352.2 |
| 08/06/2013 | 351.8 | 359.3 | 351.7 | 355.2 |
| 08/07/2013 | 358 | 359.8 | 352.7 | 354.6 |
| 08/08/2013 | 354.7 | 358.3 | 349.5 | 351 |
| 08/09/2013 | 352 | 352.9 | 338 | 338 |
| 08/12/2013 | 338 | 339.5 | 331.4 | 332.5 |
| 08/13/2013 | 334.4 | 335.5 | 328.7 | 329.2 |
| 08/14/2013 | 330 | 335.82 | 321.6 | 324.3 |
| 08/15/2013 | 324.1 | 325.7 | 293 | 301.2 |
| 08/16/2013 | 302.4 | 315.66 | 302.2 | 312.9 |
| 08/19/2013 | 308.6 | 314.78 | 306.1 | 308.1 |
| 08/20/2013 | 305.6 | 308.1 | 303 | 306.1 |
| 08/21/2013 | 307.3 | 310 | 300.7 | 304.5 |
| 08/22/2013 | 303.3 | 311.8 | 303.3 | 307.5 |
| 08/23/2013 | 307 | 316.1 | 306.5 | 314.8 |
| 08/27/2013 | 314.8 | 321.6 | 310 | 311.1 |
| 08/28/2013 | 309.2 | 310.8 | 300.5 | 304.7 |
| 08/29/2013 | 306.2 | 310.4 | 304.8 | 309.9 |
| 08/30/2013 | 310.4 | 312.6 | 302.7 | 303.5 |
| 09/02/2013 | 307.9 | 318 | 307.9 | 317 |
| 09/03/2013 | 317.5 | 319.9 | 312.2 | 315 |
| 09/04/2013 | 314.3 | 318 | 298.7 | 299.5 |
| 09/05/2013 | 300.6 | 309 | 296.65 | 307.4 |
| 09/06/2013 | 307.3 | 314.5 | 303.4 | 314.5 |
| 09/09/2013 | 316.3 | 330.9 | 316.2 | 328.2 |
| 09/10/2013 | 329.7 | 335.9 | 329.4 | 332.3 |
| 09/11/2013 | 333.9 | 336.8 | 312.5 | 317.1 |
| 09/12/2013 | 317.7 | 321.41 | 305 | 315 |
| 09/13/2013 | 316.2 | 332.8 | 315.9 | 330.9 |
| 09/16/2013 | 334.7 | 337.2 | 329.9 | 333.6 |
| 09/17/2013 | 332.2 | 333.1 | 327.71 | 329.5 |
| 09/18/2013 | 330.6 | 331.75 | 321.28 | 325.5 |
| 09/19/2013 | 331.3 | 337.08 | 330 | 335 |
| 09/20/2013 | 333.6 | 338.3 | 322.5 | 326.2 |
| 09/23/2013 | 326.5 | 327.2 | 314.75 | 316.1 |
| 09/24/2013 | 316.6 | 322.1 | 313.7 | 321.4 |
| 09/25/2013 | 321.6 | 326.2 | 317.36 | 318.4 |
| 09/26/2013 | 319.7 | 321 | 307.7 | 311.7 |
| 09/27/2013 | 313.3 | 313.3 | 299.58 | 302.1 |
| 09/30/2013 | 309 | 313.3 | 304 | 308.6 |
| 10/01/2013 | 308.8 | 313.6 | 305.4 | 312.2 |
| 10/02/2013 | 310.6 | 315.2 | 309.8 | 311.7 |
| 10/03/2013 | 311.9 | 313.8 | 310.02 | 310.8 |
| 10/04/2013 | 311.4 | 313.5 | 307.6 | 311.4 |
| 10/07/2013 | 309.1 | 310.2 | 303.1 | 310 |
| 10/08/2013 | 310.5 | 314.7 | 305.8 | 308.9 |
| 10/09/2013 | 315 | 323.9 | 314 | 320 |
| 10/10/2013 | 322.4 | 331.4 | 319.4 | 326.6 |
| 10/11/2013 | 327.6 | 331.9 | 325.6 | 331.8 |
| 10/14/2013 | 331.7 | 337.6 | 330.8 | 336.7 |
| 10/15/2013 | 339 | 344.9 | 337 | 341.4 |
| 10/16/2013 | 339.1 | 344.1 | 333.22 | 342.1 |
| 10/17/2013 | 341.5 | 346.1 | 336.74 | 340.8 |
| 10/18/2013 | 343.6 | 347.6 | 340.5 | 346.5 |
| 10/21/2013 | 347.4 | 349.71 | 343.8 | 347 |
| 10/22/2013 | 346.5 | 347.72 | 337.5 | 340.5 |
| 10/23/2013 | 336 | 340.4 | 335.31 | 339.3 |
| 10/24/2013 | 339.7 | 343.1 | 338.4 | 340.9 |
| 10/25/2013 | 338.8 | 339.27 | 330.8 | 334.2 |
| 10/28/2013 | 334.5 | 339.1 | 331.78 | 332.3 |
| 10/29/2013 | 332.5 | 340.6 | 331.66 | 340.5 |
| 10/30/2013 | 340 | 345.6 | 339.7 | 343 |
| 10/31/2013 | 341.6 | 346 | 334.2 | 335.1 |
| 11/01/2013 | 335.3 | 340.77 | 329.3 | 339 |
| 11/04/2013 | 339.6 | 340 | 334.8 | 335.7 |
| 11/05/2013 | 336.1 | 336.14 | 319.32 | 320.8 |
| 11/06/2013 | 325.3 | 325.5 | 307.95 | 310.7 |
| 11/07/2013 | 314 | 317.6 | 305.42 | 313.5 |
| 11/08/2013 | 312.1 | 322.04 | 310.7 | 321.4 |
| 11/11/2013 | 323.2 | 326.3 | 319.75 | 325 |
| 11/12/2013 | 324.8 | 328 | 320.2 | 327.3 |
| 11/13/2013 | 325.3 | 329.7 | 310 | 312 |
| 11/14/2013 | 316.6 | 323.5 | 310.7 | 311.2 |
| 11/15/2013 | 313.2 | 318.4 | 312.4 | 313.2 |
| 11/18/2013 | 313.3 | 323.5 | 310.9 | 320.8 |
| 11/19/2013 | 320.4 | 322.48 | 318.2 | 321.1 |
| 11/20/2013 | 323.1 | 327.7 | 320.5 | 325.5 |
| 11/21/2013 | 324.6 | 336.5 | 321.6 | 335.1 |
| 11/22/2013 | 336.6 | 341.3 | 335 | 339.6 |
| 11/25/2013 | 342.6 | 342.6 | 334.1 | 334.9 |
| 11/26/2013 | 336 | 341 | 336 | 337.5 |
| 11/27/2013 | 337.1 | 347.5 | 335.5 | 346.7 |
| 11/28/2013 | 348.3 | 349.85 | 312.1 | 329.9 |
| 11/29/2013 | 329.8 | 334.1 | 322.4 | 329.2 |
| 12/02/2013 | 336.4 | 336.4 | 328 | 329.8 |
| 12/03/2013 | 329 | 329.2 | 322 | 322.5 |
| 12/04/2013 | 324.2 | 330.32 | 319.8 | 319.8 |
| 12/05/2013 | 318.2 | 327.2 | 313.6 | 324.7 |
| 12/06/2013 | 326.2 | 338.88 | 326.2 | 337.9 |
| 12/09/2013 | 330.2 | 339.7 | 330.2 | 338.5 |
| 12/10/2013 | 338.6 | 344.5 | 337.71 | 342 |
| 12/11/2013 | 342.6 | 346 | 337.1 | 337.6 |
| 12/12/2013 | 336 | 338.25 | 331.42 | 332 |
| 12/13/2013 | 331.5 | 334.5 | 328 | 328.9 |
| 12/16/2013 | 328.1 | 333.3 | 322 | 329.2 |
| 12/17/2013 | 328.3 | 339.2 | 326.8 | 336.1 |
| 12/18/2013 | 338.3 | 342.8 | 335.7 | 337.4 |
| 12/19/2013 | 342 | 343.87 | 336.4 | 337.4 |
| 12/20/2013 | 338 | 341.2 | 332.8 | 337.9 |
| 12/23/2013 | 338.3 | 340.4 | 335.9 | 338.5 |
| 12/24/2013 | 339.5 | 340.78 | 337.94 | 340 |
| 12/27/2013 | 341.1 | 341.1 | 336 | 338.7 |
| 12/30/2013 | 338 | 343.4 | 336.5 | 342.4 |
| 12/31/2013 | 342.3 | 349.98 | 337.8 | 349 |