BDEV.L: Barratt Redrow plc Historical Data

2018 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 540.685

CLOSE 539.5142

Low

LOW 430

High

HIGH 661.74

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	654.6	656	644.4	653.4
01/03/2018	656.2	656.2	651.4	653
01/04/2018	658.2	658.2	650.2	652.2
01/05/2018	652.2	661.74	650.98	657.8
01/08/2018	658.6	658.6	645.8	647.4
01/09/2018	649.4	656.6	643	643.4
01/10/2018	642	642	627.6	634.2
01/11/2018	626	628.8	611.2	617
01/12/2018	618.6	628	618.4	621.2
01/15/2018	622.6	625	616	616.4
01/16/2018	618.6	621	613.4	618.4
01/17/2018	618	618.4	607.8	609.8
01/18/2018	612	614.6	606.8	613
01/19/2018	611.6	621.8	611.6	615.2
01/22/2018	615	616.2	600.8	603.4
01/23/2018	605.2	609.8	602.78	605.8
01/24/2018	605.2	614.6	602.8	609.8
01/25/2018	606.6	615	604.6	613
01/26/2018	615.8	624.6	611.8	618.2
01/29/2018	618.4	623.8	616	616.4
01/30/2018	612	613.8	599.8	600.8
01/31/2018	599	601.4	582.6	585.2
02/01/2018	588.2	592.4	583.6	584.6
02/02/2018	583.2	584.2	574.2	574.6
02/05/2018	568.4	570	561.6	567
02/06/2018	551.2	567.8	545.4	563
02/07/2018	572.6	576.6	564.6	572.2
02/08/2018	569.2	573.4	548	548.2
02/09/2018	545.8	557.4	544.8	554
02/12/2018	560	560.4	549	552.6
02/13/2018	552.2	557.6	550.4	551
02/14/2018	555	558.2	540.2	547.8
02/15/2018	551.8	556.8	546.6	548.8
02/16/2018	552.4	554.88	546.6	551.8
02/19/2018	553.8	561.4	546.6	556
02/20/2018	558.8	566.2	557	562.2
02/21/2018	576	577	554.6	567.4
02/22/2018	564.6	568.2	548	551.8
02/23/2018	553.2	555.1	545.4	549.4
02/26/2018	550.6	555.2	548	551.2
02/27/2018	560	568.4	546.2	548
02/28/2018	541.4	547.8	535.8	539
03/01/2018	536.8	542.4	526.6	529
03/02/2018	526.8	537.6	526.62	532.4
03/05/2018	532.8	546.55	530.5	539.4
03/06/2018	542.6	542.8	533.2	535
03/07/2018	534.4	542.4	533.8	534.6
03/08/2018	533.8	543.6	533.2	542.4
03/09/2018	543	550.2	538.4	548.6
03/12/2018	549.8	552.2	543.95	549
03/13/2018	548.2	549.72	537.2	540
03/14/2018	538.8	541.6	533.2	537.8
03/15/2018	538.8	538.8	532.2	536.4
03/16/2018	531	534.16	526.2	527.2
03/19/2018	528.8	532	524.12	527.2
03/20/2018	531	537.2	530	534.2
03/21/2018	535.8	539.4	531.4	536
03/22/2018	531	541.2	515.2	519.8
03/23/2018	516.6	527.8	513	525
03/26/2018	526.2	536.2	525.1	527.2
03/27/2018	533.4	537.14	528.8	531.6
03/28/2018	528.4	532.4	522.32	532.2
03/29/2018	531	536.2	528.2	530.4
04/03/2018	527.2	533	522.4	526.4
04/04/2018	524.2	530.91	523	527.4
04/05/2018	532	544.09	524.2	544
04/06/2018	542.8	555.6	542	549.8
04/09/2018	552.8	554.4	544.8	547
04/10/2018	552.8	557.2	550.6	552.8
04/11/2018	551	558.2	546.4	551
04/12/2018	551.6	555.6	548.8	550.4
04/13/2018	553.6	559.4	550.4	556
04/16/2018	558	561	554.2	554.6
04/17/2018	554	562.8	550.8	559.8
04/18/2018	561	562.21	550.2	558.8
04/19/2018	553.4	558.4	550.2	553
04/20/2018	555.6	565.4	555.6	559.6
04/23/2018	561.8	564.6	560.6	562.8
04/24/2018	563.8	565	552	553.6
04/25/2018	552.6	556.4	548.6	551.4
04/26/2018	558.6	561.4	547	553.6
04/27/2018	555.6	563	553.48	562
04/30/2018	564	565.4	557.2	558
05/01/2018	558.6	566.2	558	564.6
05/02/2018	568.2	569.2	554.6	554.6
05/03/2018	554.8	563	554.6	561.4
05/04/2018	563.2	566.2	557.3	561.6
05/08/2018	564.8	565.8	557.8	560.2
05/09/2018	559.4	568.2	554.8	568.2
05/10/2018	573	575	553.8	558.4
05/11/2018	560.2	562.42	554	561.2
05/14/2018	561.8	563.6	553.2	553.2
05/15/2018	553.8	569	553.8	568.2
05/16/2018	566.8	567.4	555	558.6
05/17/2018	560	560.4	553.4	559.8
05/18/2018	560.6	564	552.6	556.4
05/21/2018	557.4	566.4	556.18	565.6
05/22/2018	566.2	571	563.4	567.2
05/23/2018	566.4	568.8	563	563
05/24/2018	565.8	566.83	554.8	554.8
05/25/2018	559	562.6	557.47	560.8
05/29/2018	557.4	558.6	546.6	548.8
05/30/2018	550.4	551.4	546.2	547.8
05/31/2018	549.8	552.68	544.6	545.6
06/01/2018	555	565.6	545.6	559.4
06/04/2018	560.6	564.2	559	560
06/05/2018	558.2	559.2	551.4	551.4
06/06/2018	557	569.4	551.6	569.4
06/07/2018	575	578.6	571.2	573.2
06/08/2018	570.6	586	567.2	586
06/11/2018	586.6	588.41	576.8	579
06/12/2018	580.8	581.2	559.8	561
06/13/2018	561.4	567	558.4	558.4
06/14/2018	556	564.2	550.2	562
06/15/2018	562.4	564.6	555.8	556.2
06/18/2018	554.6	557.4	550	556
06/19/2018	550	552	539.8	546.4
06/20/2018	551	551.6	532.8	538
06/21/2018	539.8	540	516.4	517.8
06/22/2018	520	527.8	519.4	527.8
06/25/2018	524.2	526.8	520	523.2
06/26/2018	526	526.8	519.4	523.2
06/27/2018	522.8	524.8	518.8	521.4
06/28/2018	517.8	522.2	511.8	512.8
06/29/2018	518.6	521.6	514.46	515.4
07/02/2018	512	513.28	499.7	499.7
07/03/2018	503.2	507	496	496.9
07/04/2018	494.7	498.4	491.6	492.9
07/05/2018	498	504.16	485.6	487.3
07/06/2018	490.1	491.7	481.6	483
07/09/2018	486.4	486.5	479.1	484.1
07/10/2018	485.5	486.3	479.5	483
07/11/2018	500	501.6	483.7	500
07/12/2018	500	513	497.5	510
07/13/2018	513.4	521.6	513.4	517.2
07/16/2018	517.8	523.68	515.22	519
07/17/2018	519.2	525.6	519.2	519.8
07/18/2018	524.2	528.8	521.89	524.6
07/19/2018	524.8	534	523.8	530.2
07/20/2018	529.8	532.6	527.6	532.4
07/23/2018	531	531.6	514.13	516.6
07/24/2018	519.8	523.4	517.39	522
07/25/2018	525.6	532	523.6	529.2
07/26/2018	531	532.2	526.6	528.8
07/27/2018	528.6	539.2	527.2	537.6
07/30/2018	538	538.6	529.4	529.4
07/31/2018	530.2	540.2	525.4	534
08/01/2018	536.2	537.8	523.6	530.2
08/02/2018	528	531	515.2	523.4
08/03/2018	524.8	530	521.2	528.8
08/06/2018	529	537.6	528.6	534.8
08/07/2018	536.2	542.4	534	541.4
08/08/2018	542.8	547	532.8	547
08/09/2018	548	548	535.4	543
08/10/2018	541.8	543.38	537.8	541.2
08/13/2018	539.2	540.94	533.53	539.2
08/14/2018	540.4	543.4	535.4	539.4
08/15/2018	541.4	543.4	523	528.2
08/16/2018	530.2	538.2	524.8	537.4
08/17/2018	535.8	538.4	524.6	537
08/20/2018	539.2	541.6	532.2	539
08/21/2018	537.6	545.6	534	543.2
08/22/2018	544.4	552	543	545.4
08/23/2018	546.8	549	540.8	546.4
08/24/2018	547	547	532.8	541.8
08/28/2018	547	550.8	543.4	545.2
08/29/2018	544.8	547.8	536.6	541.4
08/30/2018	539.2	549.4	538.6	545
08/31/2018	546.4	547.2	538.8	542
09/03/2018	538.6	546.78	536.6	546.4
09/04/2018	547.4	551.2	530.6	535.6
09/05/2018	534	545.2	529.8	545.2
09/06/2018	543.2	563.2	533.4	553.2
09/07/2018	556.4	557.3	543.4	553.4
09/10/2018	555.2	561.6	552.8	557.2
09/11/2018	557.4	562.4	551.6	557.4
09/12/2018	558	562	554.8	557
09/13/2018	557.8	557.9	547.2	553.2
09/14/2018	549.8	556.4	545.4	556.4
09/17/2018	555.2	561	551.4	559.2
09/18/2018	559.6	561.6	555.6	561.6
09/19/2018	559.8	573.2	559.8	570
09/20/2018	568.8	577.6	562.4	577
09/21/2018	577.8	578.88	558.2	560
09/24/2018	559.2	562.2	553.6	558
09/25/2018	560.2	565.08	557.2	562.2
09/26/2018	561.8	565	556.77	565
09/27/2018	564.2	570.2	560.6	570
09/28/2018	569.2	569.2	561.2	567
10/01/2018	568.6	568.8	555.4	558.2
10/02/2018	559	560	551.33	557.8
10/03/2018	558.8	562.4	554	556.2
10/04/2018	554.8	557.6	550	557.6
10/05/2018	558	559.4	553.4	556.8
10/08/2018	557.8	558.63	553.4	553.4
10/09/2018	556.4	556.4	547	552.6
10/10/2018	553	559.2	547.8	555.2
10/11/2018	510	513.4	487.8	487.8
10/12/2018	493.2	522.2	490.1	513.8
10/15/2018	510.2	515.2	503.8	505.4
10/16/2018	506.8	515	500.72	514
10/17/2018	515.6	516.8	502.8	510
10/18/2018	512.4	519	510.2	514.2
10/19/2018	517.4	539.8	490	491.6
10/22/2018	492.4	502.75	491.1	496.6
10/23/2018	491.6	501	490.1	497.6
10/24/2018	502.6	503.2	491.8	496.3
10/25/2018	492.3	497.3	490.2	497.2
10/26/2018	492.6	525	485.75	488.9
10/29/2018	492.7	504	490.2	498.9
10/30/2018	497.9	511.8	492.2	511
10/31/2018	510.4	521.8	510.2	514
11/01/2018	512.8	541	510.4	529.8
11/02/2018	536	545.6	528.6	539
11/05/2018	536	545.2	535	536.8
11/06/2018	535.6	541.4	530	530.6
11/07/2018	536	543.6	530	533
11/08/2018	532.8	545	529.42	545
11/09/2018	539.6	552	535.2	544
11/12/2018	546.8	546.8	523	524.6
11/13/2018	524	545.8	516.4	545.8
11/14/2018	543.8	555.8	541.6	545.8
11/15/2018	547.2	552.4	497.6	505.4
11/16/2018	507.6	514.8	495.2	503
11/19/2018	496.6	503.71	487.3	491.9
11/20/2018	490	492.09	475.14	484.6
11/21/2018	483.9	496.1	479.2	494.4
11/22/2018	492.9	509.6	485	502.8
11/23/2018	505.4	511.8	500.2	509
11/26/2018	513.2	519.2	505.8	508
11/27/2018	508	508.38	491.1	495
11/28/2018	497.3	499	477.1	481
11/29/2018	489.7	489.7	470	472.7
11/30/2018	471.3	471.65	454.1	462.2
12/03/2018	467.9	468.6	455.9	462
12/04/2018	461.3	464.9	446.4	450.8
12/05/2018	445.3	483	443.7	473.8
12/06/2018	475	475.98	460.1	463
12/07/2018	470	480.1	460.8	462.9
12/10/2018	456.6	461.3	436.3	439
12/11/2018	443	452.2	434	447.2
12/12/2018	445.3	470.8	440	468.1
12/13/2018	470.7	472.6	451.8	452.7
12/14/2018	447	449.5	439.1	440.5
12/17/2018	438.1	440.3	431.27	434
12/18/2018	430	448.9	430	439.1
12/19/2018	440.6	453.6	439.7	450.2
12/20/2018	440.4	450.9	435.58	445.6
12/21/2018	444.5	455.9	443	452
12/24/2018	447.5	453.75	442.7	444.7
12/27/2018	451.8	457.9	442.42	446
12/28/2018	449.1	459.1	446.1	459.1
12/31/2018	459.5	464.5	450.6	462.8

Menu

Create your free account now!

BDEV.L: Barratt Redrow plc Historical Data

2018 Historical Chart

Average

Low

High