BDEV.L: Barratt Redrow plc Historical Data

2015 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 575.7917

CLOSE 576.1668

Low

LOW 411.6

High

HIGH 673.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	472	472	458.2	460.5
01/05/2015	456.9	471.5	455.4	457
01/06/2015	457.3	458.3	445.1	447.6
01/07/2015	448.2	456.2	448.2	453.4
01/08/2015	460.2	463	451.2	454.7
01/09/2015	440	444.3	426	431.4
01/12/2015	431.4	434.5	421	423.6
01/13/2015	422.1	437	420.4	425.5
01/14/2015	421.7	430.9	420.88	425
01/15/2015	427	429.64	411.6	425
01/16/2015	421	427.64	418	426.1
01/19/2015	425	434.1	423.3	433.5
01/20/2015	434.3	439.44	420.8	427.3
01/21/2015	425.9	440.3	425.9	440.3
01/22/2015	440	448.7	437.3	446.3
01/23/2015	448.4	451	444.9	450.1
01/26/2015	449.3	456.8	446.3	456.7
01/27/2015	457	461.4	449.1	452.5
01/28/2015	454.2	461.3	452.7	457.7
01/29/2015	455.6	470.4	454	470.4
01/30/2015	472	473.81	455.7	458.4
02/02/2015	458.4	462.6	453.8	458.2
02/03/2015	458.1	467.6	458.1	461.8
02/04/2015	461.9	470.1	457	470
02/05/2015	468.7	471	465.7	470.2
02/06/2015	463	464.8	457.4	459.7
02/09/2015	458.2	458.2	450.6	455.6
02/10/2015	455.2	462.4	454.1	459.7
02/11/2015	459	472.6	457.3	471.9
02/12/2015	470	479.5	470	479.5
02/13/2015	479.5	488.6	478.1	481.9
02/16/2015	482	485.24	478	484.6
02/17/2015	481.6	484.9	478.88	484.4
02/18/2015	484	489.8	481.6	488.1
02/19/2015	487.1	497.6	485.56	496.6
02/20/2015	494.7	503.5	491.2	500.5
02/23/2015	502	507.5	499.9	503
02/24/2015	505	506	489.1	503.5
02/25/2015	497.4	508	494	505
02/26/2015	502.5	516	499.1	516
02/27/2015	516	517	509.5	515.5
03/02/2015	513.5	524	512.35	522.5
03/03/2015	520	526	518.5	520.5
03/04/2015	520	526.5	514.32	526.5
03/05/2015	529	533	522	524
03/06/2015	523	527.89	518	519
03/09/2015	516	517.84	508.5	511
03/10/2015	508.5	520.7	505	505
03/11/2015	506	515	505	513.5
03/12/2015	515	522.5	513.08	520.5
03/13/2015	520	523.75	516	517.5
03/16/2015	517	522.5	516	521
03/17/2015	520.5	523	516.5	522
03/18/2015	522	530.5	522	528.5
03/19/2015	531	534.5	527.5	528.5
03/20/2015	528.5	533.5	525	531.5
03/23/2015	529.5	533.5	526	533.5
03/24/2015	530.5	544.5	530	542
03/25/2015	542.5	558	538	540
03/26/2015	535	537.38	526.36	537
03/27/2015	539.5	546.78	536	536
03/30/2015	541.5	541.5	519	526
03/31/2015	523	535.5	523	528.5
04/01/2015	526.5	535	517.5	521
04/02/2015	519	524	518	523
04/07/2015	524	530.5	524	530.5
04/08/2015	528.5	531.2	522	530.5
04/09/2015	532.5	544.5	531.95	541
04/10/2015	547	558.7	547	558
04/13/2015	547	553.5	536	552.5
04/14/2015	550	552	539	542.5
04/15/2015	546.5	546.5	540.5	543
04/16/2015	546.5	547.5	528	529.5
04/17/2015	531.5	538	524.5	531
04/20/2015	533.5	537.5	528	533.5
04/21/2015	534.5	542	531.9	540
04/22/2015	539	547.16	527.95	534.5
04/23/2015	532	540.22	518	529.5
04/24/2015	534.5	542.13	534.5	541
04/27/2015	543.5	543.5	531	537
04/28/2015	539	539.11	515.66	520
04/29/2015	523.5	526	506	512
04/30/2015	511.5	523	509.5	519.5
05/01/2015	516	521	507.5	513.5
05/05/2015	515.5	517	501.5	505
05/06/2015	502	515	502	508
05/07/2015	504	515	495.55	513
05/08/2015	540	557.5	535	549.5
05/11/2015	550	567	548	557
05/12/2015	551.5	553.6	544	545.5
05/13/2015	561	571	555.5	564
05/14/2015	565.5	574	560.5	571
05/15/2015	574.5	577.5	570	576.5
05/18/2015	579.5	585.88	577	583
05/19/2015	586	595	585.25	588
05/20/2015	588	599.5	584.81	598.5
05/21/2015	596	598	592	594
05/22/2015	593.5	600	591	595.5
05/26/2015	598	607.43	593	598.5
05/27/2015	599	605.69	598.84	602.5
05/28/2015	603.5	610	595.81	600.5
05/29/2015	603.5	604	585	592
06/01/2015	592	600.5	591.5	596
06/02/2015	600	600.5	589.82	597.5
06/03/2015	597.5	607.5	597	606
06/04/2015	602.5	607	595.5	604.5
06/05/2015	601	602.5	587	592
06/08/2015	593.5	595	590	591
06/09/2015	589	592	583	589
06/10/2015	590	608	587.5	608
06/11/2015	610	616.5	604.67	616
06/12/2015	613	615	606	611
06/15/2015	607	608	594.66	596
06/16/2015	594	609.5	591.81	609.5
06/17/2015	614	621	610	618.5
06/18/2015	616.5	621	609	621
06/19/2015	620	626.5	619	624.5
06/22/2015	633	641.01	629	640
06/23/2015	645	647.5	632.36	632.5
06/24/2015	629.5	635	616	618
06/25/2015	614	636	613.81	635.5
06/26/2015	633.5	633.5	624.76	627
06/29/2015	607.5	624.5	602.5	617
06/30/2015	615	618.66	606	614.5
07/01/2015	620.5	636.5	619.31	632
07/02/2015	634	635.5	625	635
07/03/2015	631	641.84	631	639.5
07/06/2015	634	654.5	630.38	646
07/07/2015	645	645	630	630.5
07/08/2015	632	635.68	590.5	594.5
07/09/2015	600	628.16	596.5	620.5
07/10/2015	628.5	634.5	622.97	631.5
07/13/2015	639.5	644.76	634.86	641.5
07/14/2015	641.5	644	619.32	634.5
07/15/2015	634	640.5	628.86	640.5
07/16/2015	642.5	647.02	639.5	644
07/17/2015	642	642	631.5	635.5
07/20/2015	637	642.01	633.81	641.5
07/21/2015	644.5	645	625.45	625.5
07/22/2015	622.5	628	618	625
07/23/2015	630.5	633.5	621.5	628
07/24/2015	626	629.66	617.5	617.5
07/27/2015	615.5	619.69	603.5	607.5
07/28/2015	612	618.32	605.5	614
07/29/2015	620.5	625.5	610.5	622.5
07/30/2015	623.5	630	619	625.5
07/31/2015	629.5	639.82	626	635
08/03/2015	635	637.19	629.5	631.5
08/04/2015	631.5	635	624.5	629
08/05/2015	630	641	628.32	641
08/06/2015	639	659	636	651
08/07/2015	650	653.1	641	647
08/10/2015	651.5	657	648.5	654
08/11/2015	656.5	656.5	643.5	643.5
08/12/2015	636.5	646.06	628.8	633
08/13/2015	640.5	647.5	638.5	641.5
08/14/2015	643	654.5	641.06	653
08/17/2015	657	660	643	653
08/18/2015	651	656.14	639	640.5
08/19/2015	637	646	632.5	640
08/20/2015	636.5	643.5	627	631
08/21/2015	620.5	630.5	611	611
08/24/2015	592	602.5	576	590
08/25/2015	595.5	626.02	595.5	624
08/26/2015	616.5	629.5	607.5	613
08/27/2015	628.5	635	621.5	631
08/28/2015	632	639.5	623.5	639.5
09/01/2015	628.5	634	614.5	623.5
09/02/2015	625.5	637	617	635
09/03/2015	640.5	649.5	639	641
09/04/2015	635.5	635.5	626.5	631
09/07/2015	636.5	640	627.5	634
09/08/2015	637	642.06	634	637
09/09/2015	660	660	635.5	638
09/10/2015	633	660	633	659
09/11/2015	659	659.5	647	654
09/14/2015	654	666	654	656.5
09/15/2015	658.5	661	650.18	653.5
09/16/2015	656	664.2	652.5	655.5
09/17/2015	658	663	652	658
09/18/2015	656	659	646	652
09/21/2015	648	663.09	648	651.5
09/22/2015	650.5	652.05	638	638
09/23/2015	636.5	653.92	632	651.5
09/24/2015	652	658.5	645.5	650
09/25/2015	661.5	662.5	655	662.5
09/28/2015	660.5	673.5	658.5	660
09/29/2015	651	654	637.5	637.5
09/30/2015	649.5	650	639	644.5
10/01/2015	652.5	653.5	642	645.5
10/02/2015	647.5	651	627	636.5
10/05/2015	645	648.5	643.42	645
10/06/2015	648	652.85	643	651.5
10/07/2015	651.5	661	634.5	640.5
10/08/2015	641	646.5	639.78	643.5
10/09/2015	645.5	650.5	627.5	632.5
10/12/2015	631.5	634	616.5	626
10/13/2015	627	638.35	624.5	634
10/14/2015	628.5	631	608.5	610
10/15/2015	614	626	611.17	623.5
10/16/2015	625	627.5	617.73	627.5
10/19/2015	626	632.99	626	632
10/20/2015	633.5	643.5	630.5	642.5
10/21/2015	645.5	648.65	640.5	645.5
10/22/2015	642.5	646.5	637	645
10/23/2015	648.5	653.5	641.5	653.5
10/26/2015	649.5	650	641.5	646
10/27/2015	646.5	649.5	637.5	637.5
10/28/2015	640.5	643	631.5	638
10/29/2015	622	623.46	614	617.5
10/30/2015	619.5	622	607.5	612.5
11/02/2015	605	614.5	592	610
11/03/2015	597	597.81	581	586.5
11/04/2015	585	586.48	567.5	573
11/05/2015	573	592.92	570.5	584.5
11/06/2015	586.5	591.5	576.05	577.5
11/09/2015	578.5	579	562	571
11/10/2015	572.5	584	568.5	575.5
11/11/2015	581	582.46	558	568
11/12/2015	568	573.5	562.5	566
11/13/2015	563.5	566.48	552.28	554.5
11/16/2015	551	562.5	549	562
11/17/2015	564.5	578.5	563.95	575.5
11/18/2015	574.5	577.99	569.5	577.5
11/19/2015	579.5	580	572	577
11/20/2015	577	583.5	575.85	577.5
11/23/2015	573.5	576.82	569.5	573
11/24/2015	572.5	572.5	554	559.5
11/25/2015	562.5	591.68	559.5	579.5
11/26/2015	580	589	577.5	586.5
11/27/2015	583	589	582.5	587.5
11/30/2015	587.5	601.17	585.5	601
12/01/2015	603.5	610.5	600.5	606.5
12/02/2015	609.5	613	605	609
12/03/2015	610.5	619	604	605.5
12/04/2015	605	617	603	613.5
12/07/2015	614.5	619	611.83	616.5
12/08/2015	618	620.65	607	608
12/09/2015	608.5	614	604	605
12/10/2015	601	603	594.89	599
12/11/2015	597.5	603.5	591.82	592.5
12/14/2015	595	608	594	595
12/15/2015	602	616	598	614
12/16/2015	614.5	620.47	610.5	614
12/17/2015	623.5	623.5	607	615
12/18/2015	610	613.5	601.21	604
12/21/2015	601.5	612.5	601.5	605
12/22/2015	607.5	617	607.21	613
12/23/2015	618.5	619.5	608.54	616
12/24/2015	620	620	613.5	616
12/29/2015	619	634.1	613.5	634
12/30/2015	631	635.68	623.5	632
12/31/2015	635	638.5	626	626

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2015 Historical Chart

Average

Low

High