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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 507.7036
CLOSE 507.5032

Low

LOW 326

High

HIGH 628
DATEOPENHIGHLOWCLOSE
01/04/2016622628612.5615
01/05/2016618.5620.5614.5618
01/06/2016616.5619598605
01/07/2016595.5600.5586.5591.5
01/08/2016591.5602.5591.08597
01/11/2016595.5603.5587.18594.5
01/12/2016604.5616602.34609.5
01/13/2016613620.5609.5613
01/14/2016607612.5586.5590
01/15/2016590596575.65578.5
01/18/2016578585.14564566.5
01/19/2016574.5582571.02579
01/20/2016570576.5556559
01/21/2016560.5566.5550.19566
01/22/2016574575.78565.5572.5
01/25/2016577579.37571578.5
01/26/2016573581.5569.5580
01/27/2016580593579.5593
01/28/2016593595.5578.5582.5
01/29/2016590599.5582.5599.5
02/01/2016604.5611600611
02/02/2016609612600.5610
02/03/2016614621.5600.5605
02/04/2016613.5614.5601.5605.5
02/05/2016604612.5588.5588.5
02/08/2016592.5593.02547.5550
02/09/2016550559.5538547.5
02/10/2016555570.5547.5564.5
02/11/2016561.5563.5538542.5
02/12/2016546551536545
02/15/2016556560551552.5
02/16/2016555.5561.5553.5554.5
02/17/2016556573.5556572
02/18/2016574.5587569583.5
02/19/2016579.5589.5579.5584.5
02/22/2016591.5595558560
02/23/2016558576558562
02/24/2016558.5576557571.5
02/25/2016575581564.5579
02/26/2016586.5591.5584587.5
02/29/2016582597.5578.5590
03/01/2016587594.5582594.5
03/02/2016598600.5574.58578
03/03/2016576.5578563564
03/04/2016563565.51550.29554.5
03/07/2016553.5565550.5551
03/08/2016548549540.5543
03/09/2016546.5552540.48546
03/10/2016549552.5534535
03/11/2016541546.5538.5544
03/14/2016545561.5543556.5
03/15/2016555561549.5555
03/16/2016558574.53555.5572.5
03/17/2016582590576.5581.5
03/18/2016581587.5569571
03/21/2016568574.5567568.5
03/22/2016567.5572.5558572
03/23/2016570.5578.76570.45578
03/24/2016572.5576561.5561.5
03/29/2016563572563568.5
03/30/2016573.5578566.15570.5
03/31/2016571.5571.5558.5560.5
04/01/2016555567554566
04/04/2016564570561.5567
04/05/2016565572560.5568.5
04/06/2016570571.64565.5571
04/07/2016571.5571.5548.34549.5
04/08/2016552553.5543.5547
04/11/2016544.5545532.5534
04/12/2016531532524.5530
04/13/2016534.5545.5534.5542.5
04/14/2016544544517.5522
04/15/2016522522505509.5
04/18/2016504517.14504507
04/19/2016510510497.5499.6
04/20/2016497.4509493.9509
04/21/2016506.5510498.2510
04/22/2016511.5521.5510.5514
04/25/2016515.5524.5514.25524.5
04/26/2016526538524.5534.5
04/27/2016532545.5529.5545.5
04/28/2016537543535.5539.5
04/29/2016533.5535.5527.5532.5
05/03/2016527.5535527.5528
05/04/2016528533.5526.5527
05/05/2016528.5531521522
05/06/2016522529.77519.5525
05/09/2016527.5534.27525.5532.5
05/10/2016530.5539525530
05/11/2016528536.5523.5524
05/12/2016519529.5514.31525
05/13/2016523532.5518532.5
05/16/2016527538525.5538
05/17/2016540.5556538.72551
05/18/2016550560.5546556
05/19/2016552.5562550.36558.5
05/20/2016560.5581.5558580.5
05/23/2016579588575.5584.5
05/24/2016582.5600577.5599.5
05/25/2016600601587597.5
05/26/2016597598.87592.5597.5
05/27/2016596.5600.5595598.5
05/31/2016597.5603590592
06/01/2016588.5588.5572573.5
06/02/2016572.5587571.5585
06/03/2016584.5587572578
06/06/2016577579567569
06/07/2016570.5577.5565.32568.5
06/08/2016565571563567
06/09/2016562568546.1567.5
06/10/2016566.5566.5547547
06/13/2016544.5545.5536.17536.5
06/14/2016533.5538.5516516.5
06/15/2016517.5522.5511517
06/16/2016511.5519.32509.5511
06/17/2016512.5531.5512.5531.5
06/20/2016550569.5547.4567.5
06/21/2016568569.5557.5562
06/22/2016565.5571.5562.58568
06/23/2016573.5579.5566.5577.5
06/24/2016392.4490392.4439.8
06/27/2016430.3432.68343.5354.4
06/28/2016375383.3354.2381
06/29/2016387.3408.7378408.7
06/30/2016408.3408.3392405.4
07/01/2016408.9415398.5415
07/04/2016418.9420.87388.3388.3
07/05/2016385.4386.65350.3350.3
07/06/2016348349.36326332.6
07/07/2016333.3355.3327.4349.1
07/08/2016347.9374.6346.4373.2
07/11/2016378.3405.32377.14402
07/12/2016404.7427.8403.88413.3
07/13/2016411.7416.4385.02404.8
07/14/2016407.9421396.7407.8
07/15/2016406423.2401.8409.4
07/18/2016409.9420.5404417.6
07/19/2016417.8419.4405.7415.7
07/20/2016422.1426410.1421.6
07/21/2016420.4425415.9421.5
07/22/2016421.5422.2410.5411
07/25/2016412.9421.1408.1419
07/26/2016421.3421.3404.2405.3
07/27/2016408.8438.48408.8432.9
07/28/2016434.8440.7425.74429.4
07/29/2016430.2440.2429.2437.5
08/01/2016444444.6418.3424.1
08/02/2016422.2431.6410.23428.5
08/03/2016429430.8417.6422
08/04/2016421433.4416.6425.4
08/05/2016425.6439.2422.4436.7
08/08/2016438450.47433.5435.9
08/09/2016438.4440.6426434.4
08/10/2016431.3438.3428.4435.9
08/11/2016436.9437.68422.6436.1
08/12/2016434.5441.9431.67440.3
08/15/2016442.5444.6431.1436.8
08/16/2016435.3445.7432.7441.7
08/17/2016442.8448.9439.3448.2
08/18/2016449.5463446.9455
08/19/2016455.5455.5446.6450.7
08/22/2016450.8464.6449.5463.5
08/23/2016466.2487.9466.2486.2
08/24/2016484.9503482.5500.5
08/25/2016497.3498.5490.83495.3
08/26/2016495.6501.5493.5499.1
08/30/2016497.6504.81486.4491.9
08/31/2016489.6499485.64494
09/01/2016495.4511.53495.4500
09/02/2016497504482503
09/05/2016505506.5494.75498.4
09/06/2016495.9512.6495.9507
09/07/2016506.5523.23491.3492.2
09/08/2016493504489.6496
09/09/2016493.2500.5484.3488.9
09/12/2016481.8489.85478.2485.5
09/13/2016486.8492.08479.4483.3
09/14/2016486.7486.7472.6474.6
09/15/2016473.2480.1466.59477.4
09/16/2016478.3481.7471.8473.4
09/19/2016478.7482.1475.1479
09/20/2016474.6481.3469.2478.7
09/21/2016483490.6481.49484.9
09/22/2016487.7491.7482.1487
09/23/2016488.7503486.56497.2
09/26/2016494.1495.8476.8476.9
09/27/2016481.3484.2475484.2
09/28/2016484.1496.7484.1493.6
09/29/2016498498.45471.9472.9
09/30/2016467.3494.7462.9494.3
10/03/2016490.3506487.31501
10/04/2016505518502.5513
10/05/2016507.5516.38506.36511.5
10/06/2016513515502505
10/07/2016506.5506.5474.6479.7
10/10/2016482.7491.91467.54470.8
10/11/2016470.9483.5466.8479.7
10/12/2016481.5491.6472474
10/13/2016472.5488465.8483.2
10/14/2016485.1487479.7482.7
10/17/2016483.1484.09468.1468.7
10/18/2016475.6485.1470.4483.8
10/19/2016487494.8485493.5
10/20/2016492.9493.7480484.2
10/21/2016482.6485.1477.97478.9
10/24/2016480.9486.2475.6475.6
10/25/2016478.6480466.75469
10/26/2016468.1477462.5475.9
10/27/2016451.7453.2430.4438.9
10/28/2016437.1458.5433456.7
10/31/2016455.6456.21447.2453.7
11/01/2016457470.2453.9469.1
11/02/2016465.3495.3462.9464.7
11/03/2016464.1481.7453.3469
11/04/2016468.5468.5448.53457.3
11/07/2016463.6466.4456.5462
11/08/2016459.7466451.5454.5
11/09/2016438471437.16471
11/10/2016475.7484.4461.7465.7
11/11/2016468.3479.9464.4472.1
11/14/2016477.7484.7473.4481.2
11/15/2016483.6489.3478.6482.9
11/16/2016481.8485.8463.1469.5
11/17/2016471.3486464.7486
11/18/2016486.5492.1484.2488.9
11/21/2016489.7490.5477.5479.6
11/22/2016485492.7483.1486.5
11/23/2016487.5497.2474.77477
11/24/2016480.5482.6471473.4
11/25/2016475475466.1468.1
11/28/2016468.7470.78461.3465.5
11/29/2016465479.4463.6476.1
11/30/2016477.1478464.8469.2
12/01/2016467.8470.1460.6467.5
12/02/2016464.7477.2464.7475.3
12/05/2016473.6480.6471.6473.7
12/06/2016465.5474.1460.4471.9
12/07/2016475.7477.8470475.3
12/08/2016476.5477.8465.6470.6
12/09/2016472.2475.75463.4467.6
12/12/2016467.1468.8450.8452.4
12/13/2016453.2461.3451.7460.8
12/14/2016460460.9451.1454.5
12/15/2016453.4464.7450.6463.9
12/16/2016464.7465.83454.6457
12/19/2016458.8462.3455.87461.2
12/20/2016463.5470.8461.2467
12/21/2016468470.54465.7470.4
12/22/2016469.1476.3465.4476
12/23/2016477480.6469.3469.3
12/28/2016467467.8462.2465
12/29/2016462.3467.7460463.9
12/30/2016464.4468458.4462.4