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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 585.5952
CLOSE 585.3468
Low
LOW 461.6
High
HIGH 705.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 465 | 467.8 | 461.6 | 465 |
| 01/04/2017 | 469.7 | 484.1 | 468.59 | 483.9 |
| 01/05/2017 | 485.3 | 498.86 | 483.7 | 497.5 |
| 01/06/2017 | 497.9 | 499.2 | 485.3 | 493.9 |
| 01/09/2017 | 491.9 | 497.49 | 489 | 495.5 |
| 01/10/2017 | 495.1 | 507.5 | 495.1 | 507 |
| 01/11/2017 | 510 | 514 | 500.34 | 501 |
| 01/12/2017 | 496.6 | 500.5 | 489.2 | 498 |
| 01/13/2017 | 505.5 | 517.5 | 499.9 | 516 |
| 01/16/2017 | 514 | 515.6 | 504.1 | 508 |
| 01/17/2017 | 509.5 | 524 | 496.4 | 521 |
| 01/18/2017 | 523 | 523 | 507 | 516.5 |
| 01/19/2017 | 515 | 516 | 499.7 | 505.5 |
| 01/20/2017 | 505.5 | 511.09 | 494 | 494.6 |
| 01/23/2017 | 495.1 | 500.5 | 482.6 | 486.4 |
| 01/24/2017 | 489.5 | 489.5 | 474.59 | 479.5 |
| 01/25/2017 | 482.9 | 489.5 | 470.2 | 475.1 |
| 01/26/2017 | 477 | 477.4 | 470.96 | 471.1 |
| 01/27/2017 | 473.2 | 475.19 | 469.2 | 472.5 |
| 01/30/2017 | 471 | 473.7 | 466.9 | 472.9 |
| 01/31/2017 | 473.2 | 480.2 | 471.5 | 477.7 |
| 02/01/2017 | 481.5 | 491 | 477.4 | 490 |
| 02/02/2017 | 491.8 | 495.9 | 485.83 | 493 |
| 02/03/2017 | 494.9 | 504 | 492.4 | 501.5 |
| 02/06/2017 | 499.8 | 502 | 490.5 | 493.5 |
| 02/07/2017 | 495.4 | 510 | 495.36 | 496.3 |
| 02/08/2017 | 496.7 | 510 | 496.66 | 507.5 |
| 02/09/2017 | 506.5 | 510 | 498.7 | 507.5 |
| 02/10/2017 | 509 | 513.5 | 506 | 508.5 |
| 02/13/2017 | 507.5 | 514 | 505.5 | 513.5 |
| 02/14/2017 | 512.5 | 516 | 507 | 515.5 |
| 02/15/2017 | 515.5 | 521.41 | 514 | 519 |
| 02/16/2017 | 518 | 522.5 | 515 | 517 |
| 02/17/2017 | 518 | 520.5 | 511.5 | 520.5 |
| 02/20/2017 | 515 | 518.4 | 512 | 514.5 |
| 02/21/2017 | 513 | 519.79 | 513 | 514.5 |
| 02/22/2017 | 532 | 534 | 515.5 | 517 |
| 02/23/2017 | 518 | 518.5 | 508.87 | 509.5 |
| 02/24/2017 | 510.5 | 521.88 | 504.19 | 513.5 |
| 02/27/2017 | 518 | 519.5 | 504.5 | 509 |
| 02/28/2017 | 511.5 | 512.5 | 504.5 | 511.5 |
| 03/01/2017 | 513.5 | 527 | 508.5 | 527 |
| 03/02/2017 | 524.5 | 530 | 518.5 | 526 |
| 03/03/2017 | 523 | 524.5 | 519.5 | 522 |
| 03/06/2017 | 522 | 530.44 | 520 | 528 |
| 03/07/2017 | 529 | 535 | 526.5 | 527 |
| 03/08/2017 | 527.5 | 535.5 | 523 | 527.5 |
| 03/09/2017 | 528 | 537 | 524 | 535.5 |
| 03/10/2017 | 538 | 539 | 532.5 | 537 |
| 03/13/2017 | 541 | 545 | 532.5 | 536 |
| 03/14/2017 | 537 | 537 | 530.5 | 535 |
| 03/15/2017 | 536 | 537.5 | 528.18 | 533 |
| 03/16/2017 | 537 | 537 | 528 | 534.5 |
| 03/17/2017 | 535 | 546.5 | 532.68 | 543 |
| 03/20/2017 | 544 | 546.5 | 538.61 | 546.5 |
| 03/21/2017 | 552.5 | 554 | 542.5 | 545.5 |
| 03/22/2017 | 545 | 547 | 537 | 546 |
| 03/23/2017 | 546 | 551 | 543.5 | 549 |
| 03/24/2017 | 550.5 | 550.5 | 540.5 | 542.5 |
| 03/27/2017 | 541.5 | 546.63 | 533.5 | 544 |
| 03/28/2017 | 547.5 | 547.5 | 538.5 | 546 |
| 03/29/2017 | 548.5 | 549.5 | 536 | 540.5 |
| 03/30/2017 | 540.5 | 545 | 540 | 545 |
| 03/31/2017 | 544 | 548.14 | 538.5 | 546.5 |
| 04/03/2017 | 547.5 | 550.51 | 540.5 | 548 |
| 04/04/2017 | 547.5 | 550.68 | 545.5 | 549 |
| 04/05/2017 | 551.5 | 551.5 | 534.5 | 548.5 |
| 04/06/2017 | 548 | 559 | 544.68 | 559 |
| 04/07/2017 | 558.5 | 561 | 554.5 | 558.5 |
| 04/10/2017 | 559.5 | 567.07 | 557 | 564.5 |
| 04/11/2017 | 565.5 | 573 | 563.5 | 568 |
| 04/12/2017 | 573.5 | 573.5 | 560 | 563.5 |
| 04/13/2017 | 566 | 573.5 | 560.14 | 572 |
| 04/18/2017 | 574 | 581 | 567.28 | 580 |
| 04/19/2017 | 582.5 | 593.5 | 580 | 588 |
| 04/20/2017 | 578 | 582 | 572.01 | 576 |
| 04/21/2017 | 573.5 | 578.5 | 567.5 | 574 |
| 04/24/2017 | 581.5 | 586 | 579.5 | 584 |
| 04/25/2017 | 586.5 | 586.5 | 581 | 583 |
| 04/26/2017 | 584 | 584.63 | 579.5 | 581.5 |
| 04/27/2017 | 577.5 | 592 | 576.75 | 588 |
| 04/28/2017 | 588 | 588 | 577.5 | 579.5 |
| 05/02/2017 | 583 | 595 | 578 | 595 |
| 05/03/2017 | 595 | 598.36 | 584 | 586.5 |
| 05/04/2017 | 588 | 590.16 | 579.5 | 585.5 |
| 05/05/2017 | 589 | 590.5 | 584.5 | 590.5 |
| 05/08/2017 | 593 | 594 | 589.5 | 594 |
| 05/09/2017 | 595 | 597.5 | 593.5 | 596.5 |
| 05/10/2017 | 610 | 624.5 | 602 | 610 |
| 05/11/2017 | 611.5 | 614 | 597.5 | 603 |
| 05/12/2017 | 604 | 608 | 603 | 605.5 |
| 05/15/2017 | 608 | 609.72 | 598.5 | 608 |
| 05/16/2017 | 611 | 614.5 | 607 | 609 |
| 05/17/2017 | 610 | 616 | 606 | 615 |
| 05/18/2017 | 617 | 622 | 610.05 | 612 |
| 05/19/2017 | 613.5 | 620.5 | 608 | 610 |
| 05/22/2017 | 608 | 613.5 | 604.36 | 613.5 |
| 05/23/2017 | 614.5 | 618 | 609 | 609 |
| 05/24/2017 | 611 | 614.21 | 605 | 608.5 |
| 05/25/2017 | 610.5 | 611.5 | 603.28 | 607 |
| 05/26/2017 | 609 | 610 | 599.28 | 601 |
| 05/30/2017 | 600.5 | 604 | 594.86 | 601.5 |
| 05/31/2017 | 603 | 613.5 | 603 | 612.5 |
| 06/01/2017 | 613 | 620 | 600 | 602 |
| 06/02/2017 | 605.5 | 608.56 | 593.5 | 594.5 |
| 06/05/2017 | 596 | 597.44 | 587 | 589 |
| 06/06/2017 | 589 | 593 | 579 | 580 |
| 06/07/2017 | 578 | 588.5 | 578 | 584.5 |
| 06/08/2017 | 587 | 592 | 585 | 590 |
| 06/09/2017 | 583 | 583 | 565.41 | 576.5 |
| 06/12/2017 | 570.5 | 575.5 | 569.18 | 574.5 |
| 06/13/2017 | 575.5 | 584.82 | 572.5 | 575.5 |
| 06/14/2017 | 576.5 | 595.5 | 576.5 | 594 |
| 06/15/2017 | 593.5 | 594 | 561.85 | 575.5 |
| 06/16/2017 | 577.5 | 581 | 571.5 | 571.5 |
| 06/19/2017 | 574.5 | 578.5 | 572 | 573.5 |
| 06/20/2017 | 575.5 | 578 | 567 | 568.5 |
| 06/21/2017 | 569 | 573.5 | 564 | 566 |
| 06/22/2017 | 568 | 571.5 | 561.5 | 568.5 |
| 06/23/2017 | 568.5 | 570.5 | 565 | 565 |
| 06/26/2017 | 568.5 | 569 | 564 | 564.5 |
| 06/27/2017 | 565 | 565.5 | 556.5 | 563.5 |
| 06/28/2017 | 564 | 579 | 560 | 571.5 |
| 06/29/2017 | 572.5 | 572.5 | 562 | 563.5 |
| 06/30/2017 | 565 | 571.5 | 561.5 | 563.5 |
| 07/03/2017 | 566.5 | 569 | 558.5 | 561.5 |
| 07/04/2017 | 560.5 | 569 | 559 | 566.5 |
| 07/05/2017 | 578 | 582.5 | 574.5 | 582 |
| 07/06/2017 | 582 | 592 | 582 | 592 |
| 07/07/2017 | 595.5 | 596 | 588.5 | 589.5 |
| 07/10/2017 | 593.5 | 597.5 | 586 | 591.5 |
| 07/11/2017 | 593.5 | 593.5 | 579.5 | 584.5 |
| 07/12/2017 | 595 | 597.5 | 582 | 589.5 |
| 07/13/2017 | 596 | 601 | 587.5 | 600.5 |
| 07/14/2017 | 602.5 | 603 | 584 | 585.5 |
| 07/17/2017 | 585.5 | 590 | 584.5 | 585.5 |
| 07/18/2017 | 585 | 595.5 | 582.5 | 595 |
| 07/19/2017 | 596.5 | 611.5 | 596.5 | 609.5 |
| 07/20/2017 | 612 | 613.5 | 606 | 610.5 |
| 07/21/2017 | 611 | 612.5 | 605.5 | 612.5 |
| 07/24/2017 | 612 | 612 | 599.5 | 603.5 |
| 07/25/2017 | 603 | 607.5 | 595.5 | 603.5 |
| 07/26/2017 | 607.5 | 616.5 | 607.5 | 615 |
| 07/27/2017 | 616 | 621 | 611.5 | 612 |
| 07/28/2017 | 609 | 614 | 605 | 613 |
| 07/31/2017 | 613 | 616.5 | 611.5 | 615.5 |
| 08/01/2017 | 617.5 | 622 | 611.5 | 621.5 |
| 08/02/2017 | 621 | 623 | 614.5 | 618 |
| 08/03/2017 | 619 | 620.5 | 615 | 618 |
| 08/04/2017 | 615 | 616 | 583.5 | 589 |
| 08/07/2017 | 600.5 | 603.5 | 584.5 | 598.5 |
| 08/08/2017 | 600 | 601.5 | 594 | 600.5 |
| 08/09/2017 | 601.5 | 609.5 | 597 | 607 |
| 08/10/2017 | 604 | 606 | 587 | 589.5 |
| 08/11/2017 | 586.5 | 598.5 | 579 | 595.5 |
| 08/14/2017 | 596.5 | 605.5 | 596.5 | 604.5 |
| 08/15/2017 | 608 | 610 | 599 | 605 |
| 08/16/2017 | 607.5 | 613 | 604.5 | 611.5 |
| 08/17/2017 | 613 | 621.5 | 608.5 | 611.5 |
| 08/18/2017 | 606 | 611.5 | 605.5 | 610 |
| 08/21/2017 | 607 | 614 | 606.5 | 610 |
| 08/22/2017 | 614.5 | 620 | 614.5 | 616 |
| 08/23/2017 | 616 | 616 | 603 | 606.5 |
| 08/24/2017 | 607.5 | 617.5 | 606 | 614.5 |
| 08/25/2017 | 615 | 616.5 | 610.5 | 613 |
| 08/29/2017 | 620.5 | 620.5 | 608 | 610 |
| 08/30/2017 | 613 | 623 | 612 | 621 |
| 08/31/2017 | 624 | 629.5 | 621 | 624.5 |
| 09/01/2017 | 627.5 | 628 | 623 | 627.5 |
| 09/04/2017 | 627 | 627.5 | 617.5 | 617.5 |
| 09/05/2017 | 617 | 629.5 | 617 | 624 |
| 09/06/2017 | 610 | 611 | 593 | 595.5 |
| 09/07/2017 | 599 | 612.5 | 596 | 608.5 |
| 09/08/2017 | 607.5 | 607.5 | 597 | 599 |
| 09/11/2017 | 602.5 | 606 | 598.5 | 606 |
| 09/12/2017 | 600 | 600 | 585.5 | 596 |
| 09/13/2017 | 594 | 604.5 | 587.5 | 603 |
| 09/14/2017 | 604 | 604.5 | 582.5 | 582.5 |
| 09/15/2017 | 582.5 | 587.5 | 578 | 583.5 |
| 09/18/2017 | 584 | 586 | 576.5 | 581 |
| 09/19/2017 | 581 | 592 | 581 | 590 |
| 09/20/2017 | 591 | 603.5 | 589 | 602 |
| 09/21/2017 | 601 | 601 | 589.5 | 590 |
| 09/22/2017 | 588 | 597.5 | 585 | 597 |
| 09/25/2017 | 595.5 | 598 | 591.5 | 593 |
| 09/26/2017 | 594 | 597.5 | 591 | 595 |
| 09/27/2017 | 600.5 | 602 | 593.5 | 602 |
| 09/28/2017 | 604.5 | 607.5 | 597.5 | 607 |
| 09/29/2017 | 608.5 | 615.5 | 607.5 | 614.5 |
| 10/02/2017 | 625 | 642.5 | 625 | 640.5 |
| 10/03/2017 | 641.5 | 644 | 634 | 641.5 |
| 10/04/2017 | 641 | 641.5 | 634 | 640.5 |
| 10/05/2017 | 640 | 646.5 | 636.5 | 646.5 |
| 10/06/2017 | 655 | 660 | 646.5 | 656 |
| 10/09/2017 | 658 | 658.5 | 651 | 655 |
| 10/10/2017 | 654.5 | 667.5 | 652 | 667.5 |
| 10/11/2017 | 667 | 672.5 | 664 | 669.5 |
| 10/12/2017 | 668 | 674 | 663 | 671.5 |
| 10/13/2017 | 673 | 682 | 668 | 681 |
| 10/16/2017 | 682 | 684.5 | 670.84 | 677.5 |
| 10/17/2017 | 680 | 684 | 671.5 | 679.5 |
| 10/18/2017 | 682 | 692.5 | 679 | 689.5 |
| 10/19/2017 | 691 | 692 | 683.34 | 692 |
| 10/20/2017 | 695 | 698 | 691.5 | 695 |
| 10/23/2017 | 695 | 696.5 | 689 | 696 |
| 10/24/2017 | 696 | 702 | 694 | 700 |
| 10/25/2017 | 700 | 705.5 | 693 | 698.5 |
| 10/26/2017 | 668 | 670.5 | 659.7 | 669 |
| 10/27/2017 | 670 | 671 | 652.13 | 656.5 |
| 10/30/2017 | 652 | 654.5 | 641 | 653 |
| 10/31/2017 | 651 | 656 | 651 | 654.5 |
| 11/01/2017 | 657 | 662.5 | 654.5 | 659 |
| 11/02/2017 | 656.5 | 660.11 | 649 | 656.5 |
| 11/03/2017 | 657.5 | 660.12 | 653 | 654.5 |
| 11/06/2017 | 651.5 | 659.5 | 649.5 | 657.5 |
| 11/07/2017 | 660 | 660 | 647.5 | 651.5 |
| 11/08/2017 | 647 | 649 | 634.89 | 635 |
| 11/09/2017 | 629 | 632.15 | 612 | 612 |
| 11/10/2017 | 627 | 628 | 612 | 620 |
| 11/13/2017 | 621.5 | 650.4 | 614 | 618 |
| 11/14/2017 | 620 | 632.5 | 619.5 | 629 |
| 11/15/2017 | 628.5 | 633 | 616 | 622 |
| 11/16/2017 | 625 | 632 | 623.5 | 627 |
| 11/17/2017 | 627.5 | 633.5 | 625.5 | 627 |
| 11/20/2017 | 627.5 | 636 | 626.46 | 633 |
| 11/21/2017 | 633.5 | 635 | 630 | 633.5 |
| 11/22/2017 | 633 | 633.5 | 610 | 610 |
| 11/23/2017 | 610 | 625 | 605 | 621 |
| 11/24/2017 | 618.5 | 619.5 | 600.5 | 600.5 |
| 11/27/2017 | 601 | 606.5 | 599 | 601 |
| 11/28/2017 | 602 | 602.5 | 590.86 | 595 |
| 11/29/2017 | 599 | 616.16 | 598 | 609 |
| 11/30/2017 | 612 | 612.5 | 601.81 | 606 |
| 12/01/2017 | 605 | 608 | 595 | 601 |
| 12/04/2017 | 607 | 610 | 603 | 606.5 |
| 12/05/2017 | 612.5 | 618.5 | 607.5 | 613.5 |
| 12/06/2017 | 613.5 | 617.35 | 607 | 611 |
| 12/07/2017 | 612 | 612.5 | 605 | 608 |
| 12/08/2017 | 612.5 | 638.08 | 612 | 630 |
| 12/11/2017 | 634.5 | 634.7 | 623 | 628 |
| 12/12/2017 | 630.5 | 634.5 | 621.5 | 632.5 |
| 12/13/2017 | 636.5 | 636.5 | 617.5 | 632 |
| 12/14/2017 | 630 | 641.13 | 627.5 | 630 |
| 12/15/2017 | 630 | 630 | 619 | 626.5 |
| 12/18/2017 | 630 | 642.16 | 626.5 | 641.5 |
| 12/19/2017 | 640 | 647 | 639 | 646 |
| 12/20/2017 | 647 | 647 | 635 | 643 |
| 12/21/2017 | 641 | 642.75 | 634.5 | 642 |
| 12/22/2017 | 642 | 645.5 | 639 | 644 |
| 12/27/2017 | 646 | 650.5 | 638.5 | 650.5 |
| 12/28/2017 | 653 | 653.5 | 646 | 648.5 |
| 12/29/2017 | 646 | 652 | 642.75 | 647.5 |