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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 392.0613
CLOSE 392.3336

Low

LOW 323.5

High

HIGH 477.8
DATEOPENHIGHLOWCLOSE
01/02/2014349.8358.8343.93357
01/03/2014358361.3352.1360.7
01/06/2014360371.5358.29370.9
01/07/2014371374.06367.3373
01/08/2014375378.72365.64367.4
01/09/2014371371.4365.7367.8
01/10/2014368.8379.6368.8378.9
01/13/2014380.9382.46376.08381
01/14/2014379.5387367.2387
01/15/2014387.2389.2382.2385.4
01/16/2014387387.3380.6383.3
01/17/2014381392380.8390.9
01/20/2014390.6398388.54392
01/21/2014391.8393.62385.1389.9
01/22/2014390391.2385.16386.4
01/23/2014385.6389.6377.6378.6
01/24/2014378.5381.8367.2369
01/27/2014366.9368.9359.2366
01/28/2014366.4382.16365.4379.7
01/29/2014384.6390370.6372.6
01/30/2014372377.5370.61375.7
01/31/2014375.5384.5371.3378.6
02/03/2014378.7381.6373.1376.1
02/04/2014373.9383.5369.9377.1
02/05/2014376.6382.66374.1378.7
02/06/2014381.8394.4380.3394.1
02/07/2014396403394.33402.8
02/10/2014403.5405.9402.6403.3
02/11/2014404.2411403.34409.9
02/12/2014409.2409.2402.7405.6
02/13/2014404406.32400406.2
02/14/2014406.3410.6404.7408.8
02/17/2014407.8418.59407.6417.3
02/18/2014417.7430.3414.83430.1
02/19/2014427.8427.99417.9426.7
02/20/2014422.5430.32417.4430.1
02/21/2014426.2434.42426.05432.1
02/24/2014430.3434.2420.3434
02/25/2014435439.5423.1424.7
02/26/2014425.4425.4408.3411.8
02/27/2014415438.7415427.8
02/28/2014430.9440425.68440
03/03/2014434443.9430.4438.4
03/04/2014444.2452.9442.12451.8
03/05/2014447.6448435443.6
03/06/2014445.6452.3441.5448
03/07/2014449.1455.4441.3448.3
03/10/2014446.8447.8428.8430.3
03/11/2014430.5432.72414.5420.2
03/12/2014415421.7409417.6
03/13/2014417.9420.72408.1408.4
03/14/2014404413.7401412.2
03/17/2014421.5435.11420.1424.8
03/18/2014424.3429.3423.2426.4
03/19/2014427.7429.5424.5424.8
03/20/2014421.4425407.2412.8
03/21/2014413.2415.3400.57403.4
03/24/2014401407.2392.9393.7
03/25/2014393.5406.64393.5402.7
03/26/2014404.6413.4404.6409.3
03/27/2014406.9409.81402.1403.6
03/28/2014403.9409.3403.2409.1
03/31/2014410.4415408.4412.5
04/01/2014414419.2413.88418.3
04/02/2014418.7422.01417.67419.5
04/03/2014419.4421.28415.6416.5
04/04/2014417.3419.1408.4409.9
04/07/2014405.7406.3386.8389.4
04/08/2014389.7392.1372.1381.2
04/09/2014382.3397.9382.3395.9
04/10/2014398403.46392.3395.2
04/11/2014390.9390.9380.6386.3
04/14/2014383.3383.3362.2371.5
04/15/2014372.4382.3371.34373.1
04/16/2014377.2378.4364365
04/17/2014365.8378.05364374.8
04/22/2014375.1380372.55378.2
04/23/2014378.5381.4369.4371.2
04/24/2014371.4374365368.6
04/25/2014366.6370.41356.9360.2
04/28/2014361364.6352.8353.8
04/29/2014355.2359.2349.3351.3
04/30/2014349.6370.26347.39369.5
05/01/2014369.7371.55361.55368.4
05/02/2014370.1376.6370375
05/06/2014378384.3375.93382.3
05/07/2014381.2382.12375.6376.3
05/08/2014378.4385.78378.06382.5
05/09/2014381.1383.02374.7377.5
05/12/2014378.3378.3372.9374.3
05/13/2014378.2386.8378.2386.3
05/14/2014385.9387.9374.8377
05/15/2014376.3381.8355.3357.8
05/16/2014359.3362.57336.87344.3
05/19/2014344.2348.35336.1343
05/20/2014343.7353.05343.08350.9
05/21/2014349.8358.7344.4357
05/22/2014358.8362.1352.36355.2
05/23/2014355.9359.7353.3358.3
05/27/2014359.7365358.6361.1
05/28/2014362.7370.29360.3368.9
05/29/2014368.5370.45355.4359.9
05/30/2014360362.9352.3357.2
06/02/2014364.4366.72361.5361.6
06/03/2014361.8361.8352.4355.2
06/04/2014354.4360352358.6
06/05/2014359.6363.58355.9358.8
06/06/2014358368.8356.5366.6
06/09/2014368.4377.11366.75375.9
06/10/2014375.3380372.6374.9
06/11/2014375.2377.75367.5371.4
06/12/2014372.7374.96366.1369.6
06/13/2014365.1366.1344.2346.3
06/16/2014345.5348.3340.4343.8
06/17/2014346.1349344.5349
06/18/2014350.5353.7343.5345.4
06/19/2014348.9359.4348.9358.9
06/20/2014359.6362.4358.4360.6
06/23/2014359.7360.18346.4350.8
06/24/2014352.3353.4339.34345.3
06/25/2014342.1351.4339346.3
06/26/2014347.8367.59343.76362.9
06/27/2014365.6379.4362.38374.5
06/30/2014374.8376.8367.66373.7
07/01/2014374.4382.2371.67380.9
07/02/2014381.2386.36380.52381.3
07/03/2014381.2389.3378.9386.4
07/04/2014386.9386.9380.9381.7
07/07/2014380.8384.54371.7372
07/08/2014370.9372361.6366
07/09/2014366.8369.28364.2365
07/10/2014370.6374.66355.2366.6
07/11/2014368.4373.5362.9365.5
07/14/2014367.2370.8362.4368.3
07/15/2014367.9368.4355.19360.3
07/16/2014362.7370.5354.7368.5
07/17/2014367.7370.9363.4363.6
07/18/2014360363.7350.25363.6
07/21/2014363.7364.02352.7354.2
07/22/2014356369356368.5
07/23/2014367.8371.32364.7369.1
07/24/2014369376.3364.2371.1
07/25/2014368.6370.5362.8364.3
07/28/2014366.1367.5361.6363
07/29/2014363.3366.9361.1363.1
07/30/2014363.5368.1357.45357.7
07/31/2014357.7358.95346.5349.2
08/01/2014348.3354.01338.5351.5
08/04/2014352.4354342.4344.9
08/05/2014347.3348.1332.1337.5
08/06/2014334.7336.17327.43334.7
08/07/2014333.9341.3331.6335.6
08/08/2014331.4337.9323.5334.1
08/11/2014336.3341.8334.66340.5
08/12/2014340344.1339.78341.2
08/13/2014342351.4334350.8
08/14/2014349.1353.7345.9351.1
08/15/2014351.6359351.3353.9
08/18/2014355359.12348358.2
08/19/2014359373.3358.6368.6
08/20/2014369369358.7359.6
08/21/2014359.9367358.6366.2
08/22/2014365.4370364.3369.4
08/26/2014371.8374.4369.06372.3
08/27/2014372.6380.08369.4372.4
08/28/2014372372366.1371.4
08/29/2014371.4374365.6369.9
09/01/2014368.8375365.6368.8
09/02/2014369.5400359.3362.4
09/03/2014363.3365359362.8
09/04/2014362366.62361.5366.1
09/05/2014365.9369.3364.4365.4
09/08/2014366.7370357.2360.8
09/09/2014360.8369.31360.1367.1
09/10/2014376.8378.72365377.4
09/11/2014378380.6373.5379.3
09/12/2014379.4392.5379389.3
09/15/2014388388381.5385
09/16/2014384.9385.4377.4380.3
09/17/2014382.6395.3382.34392
09/18/2014393.1405.4388.6403.8
09/19/2014407409.9398.7398.7
09/22/2014395.4401.3393.73396.7
09/23/2014396.5397.4392.4395.5
09/24/2014395.3401.1393.2397.9
09/25/2014398.5401.9391.63394.5
09/26/2014394.4395.4386.8394.4
09/29/2014394.7398.6392.3398.4
09/30/2014399.4400.63392.04396.1
10/01/2014394.6401.6388.4389.3
10/02/2014390.7393.4383.6384.5
10/03/2014387.9398.96382.1398.4
10/06/2014401.1402.5394.2398.3
10/07/2014396.9400.6392.7393.3
10/08/2014391.1391.58382.4383.3
10/09/2014389389.8369.7370.4
10/10/2014366.5377.9360.9375.4
10/13/2014371.9378.6369.7377
10/14/2014372.8385.7372.8384.2
10/15/2014384.2390.4379.6381.8
10/16/2014385.4389.7371.7384.2
10/17/2014385.3397.3383396.4
10/20/2014397.7406.1395.52405
10/21/2014404418.8401.02415.3
10/22/2014417.7420412.6418.6
10/23/2014414.6414.6408409
10/24/2014405.2413.2404.97410.8
10/27/2014414.1417.1410411.4
10/28/2014412416.5410.8415.3
10/29/2014415.3416.17412.5414
10/30/2014407.4411.72401.7409.7
10/31/2014415.8419.4408.8418.8
11/03/2014418.4419.6411.5414.8
11/04/2014414.7424.6412.7418.1
11/05/2014421.4421.8418.3420.2
11/06/2014419.2419.2408.8413
11/07/2014415.1417.31406406.5
11/10/2014404.9420.2403.3420.1
11/11/2014420.4432.7420.4425
11/12/2014423.3431.3421.1427.2
11/13/2014427.8433426.51433
11/14/2014434.5437.3431.2433.6
11/17/2014429.5439.8428.49439.8
11/18/2014439.8444.1437.6444
11/19/2014443.8445.1433.9435.3
11/20/2014435.2444.1433.34444.1
11/21/2014445453.9440.44445.2
11/24/2014445451.2443.7451.2
11/25/2014449.8458.9448.8456.2
11/26/2014452452446449.7
11/27/2014448.9459.5448.9458.7
11/28/2014457.2461.2454.6460.3
12/01/2014460.7460.7453.8460.4
12/02/2014461.3461.3448.8451
12/03/2014451.5466.9439.4458.9
12/04/2014462.2474.7462.17469.3
12/05/2014474.6477.8469.1471.7
12/08/2014471.2472.08466466.6
12/09/2014462.5463.73443.5445.1
12/10/2014444457.4442451.1
12/11/2014451.6454.1447.8452.2
12/12/2014444.9449.7436.9441.4
12/15/2014441446.1434.3434.7
12/16/2014435.5438.6425.26438
12/17/2014433.5444.6432.07437.9
12/18/2014444.1451.5436.5450.5
12/19/2014456462.9451.9459.1
12/22/2014462471457.5465.9
12/23/2014468.7470.2456.5459
12/24/2014462464.1452.8459.9
12/29/2014460.2467.9458.5467.2
12/30/2014464.5467.2452.4459.1
12/31/2014459.2471.4459.2471