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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 610.0534
CLOSE 610.8482

Low

LOW 453.6

High

HIGH 776.4
DATEOPENHIGHLOWCLOSE
01/02/2019458465.9453.6462.2
01/03/2019457.3473.4457464.3
01/04/2019466.7474.7466.7473.5
01/07/2019476.4482.35471.7477
01/08/2019477.8487.5473.1479.3
01/09/2019483.6501.2483.6494.8
01/10/2019491.8494.7486.44489.2
01/11/2019501.4508494.65503.4
01/14/2019501512.8497507.8
01/15/2019515.6515.6497.9498.5
01/16/2019501.8522.6501.8518
01/17/2019513.4521.4504.6516.6
01/18/2019521.2539.2518.6535
01/21/2019536537.65529.8537
01/22/2019534.2541.2532.2532.6
01/23/2019530540.2528.4534.4
01/24/2019530.6543530.4539
01/25/2019542.6543534.6536.4
01/28/2019534.8544.4532535.4
01/29/2019534544.8526.2537
01/30/2019539547.6533.4544
01/31/2019541.4548.8536.6538.6
02/01/2019540.2548535.8547.8
02/04/2019547.6549.6541.4547.6
02/05/2019546.8550.79545546.4
02/06/2019553568.4547.8561.8
02/07/2019562563.8553553
02/08/2019551.2563.4551.2563
02/11/2019558.6577.2556.4574.2
02/12/2019576.6576.7559.2560.2
02/13/2019568.6572.2561564.6
02/14/2019565.8569559.2564.2
02/15/2019561.8566558.6563.6
02/18/2019562568.2558.8562
02/19/2019563568.8562.1568.8
02/20/2019570.6573.8567.6571.2
02/21/2019572.2576.2566.4575.8
02/22/2019575578571.6575.2
02/25/2019569.8573.4557.6573.2
02/26/2019572.2594571.4589.2
02/27/2019586.8599.2584.8599.2
02/28/2019596.2601.4589.6599
03/01/2019604606598.2600.4
03/04/2019604605.4597.6605.4
03/05/2019605.4608.6597.6608
03/06/2019609612.2603.6612.2
03/07/2019609609.4598.8604.6
03/08/2019599.8607597.4605.2
03/11/2019608.6610.8599.2601.4
03/12/2019607.4613.6601.4607
03/13/2019602.6610.4597609
03/14/2019609620.2606611.8
03/15/2019615618.8610.4613
03/18/2019611.8616.4607613.2
03/19/2019614.8615611613.6
03/20/2019612.4617.6595595
03/21/2019594.8598.8580.27584.8
03/22/2019586.4595.6583.8586.4
03/25/2019584592.2581.8590
03/26/2019597.8615591594.6
03/27/2019597.8610.8594610.8
03/28/2019610610593.6593.6
03/29/2019597.2608.4588.8599.2
04/01/2019602.6606.2597605.6
04/02/2019608.8610598.16607
04/03/2019612625.6612621.8
04/04/2019624.4627.8615.6625.8
04/05/2019625.4628.07615.2616
04/08/2019616622.4612.8619.8
04/09/2019618.8621.4601605.2
04/10/2019606611600.6604.2
04/11/2019600618.2599.8616.6
04/12/2019615.2619.2607.2618
04/15/2019617622.4614.4618.8
04/16/2019618.4625.8615623
04/17/2019625.4625.4613.2613.4
04/18/2019615.8618.2609.8615.2
04/23/2019615.6619604.6612
04/24/2019611.8618.6607.4617.2
04/25/2019606.4610.2591.4602.6
04/26/2019604.6607.2599.54606
04/29/2019608.6612.8602.6612.8
04/30/2019612.4615.8600.4601.8
05/01/2019602610598.6606
05/02/2019601604.6593.4596.6
05/03/2019596599.2589.6593.8
05/07/2019596.4603582.6583.8
05/08/2019595.12595.12579586
05/09/2019590.2603586.2600
05/10/2019603.8608.8600.2601.8
05/13/2019602607589.8597.6
05/14/2019599.6609.6595.2609.6
05/15/2019609.8615.04602.8613.4
05/16/2019613.4620610.4620
05/17/2019617.6620.8612.6613.6
05/20/2019616.8617585586.8
05/21/2019590597.6579.6597
05/22/2019595595571571.4
05/23/2019569.4573.2558.8559.4
05/24/2019563.2568.2561.4566
05/28/2019568.6573.4562.2568.6
05/29/2019565.6572558.6564.4
05/30/2019565574565568.8
05/31/2019566.6567.8556.8558
06/03/2019558558545.8552.8
06/04/2019544.8555.6535.6554
06/05/2019554.8578.6552.56565.8
06/06/2019566.2568.8560.8562
06/07/2019564.6565557.6565
06/10/2019568.2570.6562564.4
06/11/2019563572.2561570
06/12/2019569572.4565.2570.6
06/13/2019565.6572.2563.2568.4
06/14/2019568.2571.6560.2561.6
06/17/2019562.8568.4559.2565
06/18/2019562566558.2564
06/19/2019562.4572.4554.6562.6
06/20/2019562.8570.6558.2565.4
06/21/2019567.2573560.4562.6
06/24/2019563565.2556.53563.4
06/25/2019562.4564.4557561.2
06/26/2019557.6560.6551.2557.8
06/27/2019560.4565.8559.92564.2
06/28/2019566.8578566.8572.6
07/01/2019578.8581566.4577.2
07/02/2019581581.4571.4579.4
07/03/2019580585.2578.47585.2
07/04/2019586.6590.6579.6584
07/05/2019586.4587.4572.4574.4
07/08/2019573.2578568571
07/09/2019572.6584.6569.58576.4
07/10/2019582586.8574584.2
07/11/2019596.4614.8593.8614.4
07/12/2019616.8632.6615627
07/15/2019626.8635.4620.8624.6
07/16/2019626.6628617.32625.6
07/17/2019625.2635.2620.18632
07/18/2019629.2634.4625.6631.4
07/19/2019631.6635628.4634
07/22/2019633.4646.2628.6643.4
07/23/2019645648.8638645.6
07/24/2019647.6660644.4653.8
07/25/2019657.6657.6646.8655.4
07/26/2019655.4670.2651.4662
07/29/2019660668.4657663
07/30/2019665.8665.8652.8657.8
07/31/2019655661644.2645.2
08/01/2019646652.4642646
08/02/2019641.4642.6631.2639.2
08/05/2019631.2635.2617.6625.6
08/06/2019622.8633.6621.2624.4
08/07/2019626636.91622.68631.6
08/08/2019631.4638.6628.4634
08/09/2019635639.6633.2637
08/12/2019639645.4633.6637
08/13/2019637.4640.2628637.6
08/14/2019637641.2621.4623
08/15/2019625.4630.8616.8618.4
08/16/2019620.8622.25618.6619.6
08/19/2019622626.2619626.2
08/20/2019622.6632.6618.8622.6
08/21/2019622634620.38625.2
08/22/2019624.4628621.2628
08/23/2019628.2646.6628636
08/27/2019635.8650.6634.2647.2
08/28/2019648.4648.8621625
08/29/2019625.2633.6622626.4
08/30/2019628.2636.6628.2632.4
09/02/2019634.2638.6630.4632.4
09/03/2019637.2641618.8622
09/04/2019597.8616.44591.38599.6
09/05/2019601.6610.2595.2607.2
09/06/2019619.2623.8610613
09/09/2019618.6619.35592594.4
09/10/2019594.4612.4594.4608.6
09/11/2019611.4629.8611.4624.4
09/12/2019626632.4620.6624
09/13/2019625.4659.59625.03659.2
09/16/2019651.4654.4646.2651.8
09/17/2019648.8648.8635.8641.6
09/18/2019637.6644630.8632.2
09/19/2019633.8637.2628631.6
09/20/2019633.4658.4633.4646
09/23/2019647648.3638.4646.6
09/24/2019649.2653638.75639.2
09/25/2019635.4640.8628634.8
09/26/2019636639.8630.8631.2
09/27/2019626.4645.6622.44645.6
09/30/2019645.6650.4640.4648
10/01/2019650.8650.8641646.4
10/02/2019642.8643.6614.2618.2
10/03/2019617.8620.6610.6618
10/04/2019620.6620.69611.4620.6
10/07/2019616.6621.8613.2619.4
10/08/2019622.6623.6606.6614.6
10/09/2019616617605614.6
10/10/2019576.4587.6568.8586.8
10/11/2019595.4660593.2654.4
10/14/2019645.8652.02626649.6
10/15/2019653.2702.8647.8683
10/16/2019680694654.4676.8
10/17/2019666696.4652.6671
10/18/2019669.6685.8661.2674.2
10/21/2019682.8690.2668.4669.6
10/22/2019668.4676.2664.6668.8
10/23/2019658.2663652.2652.6
10/24/2019660666.4644.4646.2
10/25/2019646.2655.2639.4646
10/28/2019646.4650643.6648.4
10/29/2019646.6647.8638.4642.6
10/30/2019645.4645.4633.2637.8
10/31/2019632.6635623.78631.2
11/01/2019631.2636.4630.2634
11/04/2019635.2638.4626.6626.8
11/05/2019624.2632621.6630.8
11/06/2019633640.01630.11633.6
11/07/2019636.2645634.46640.4
11/08/2019636.6640.05626.2626.8
11/11/2019628653.6623642.6
11/12/2019646.2649.61635.8641.6
11/13/2019650653.2637.2640
11/14/2019642.8650634.6642.4
11/15/2019648657.4635.4651.8
11/18/2019650.8668.2648.4655.4
11/19/2019659664.6650.8652.2
11/20/2019647.8653.4641.2652.8
11/21/2019647.8651.2642646.2
11/22/2019637659.4637659.4
11/25/2019661.6673.6659.4672.2
11/26/2019673.4680662.8668.8
11/27/2019668684.8665.6684.4
11/28/2019688690677.47681
11/29/2019678.2681.8665.8666.8
12/02/2019665.4671.4655.43656.2
12/03/2019658664.4646649.6
12/04/2019648665.4647.8665
12/05/2019659667.6659661.4
12/06/2019672672663668.6
12/09/2019667.8673.6664.4670.2
12/10/2019675675658.76664.4
12/11/2019659660.8642.4658.6
12/12/2019661671654.8671
12/13/2019720767.4720765
12/16/2019764.8776.4757.6774.2
12/17/2019769769739759.8
12/18/2019743.8756.4737746.8
12/19/2019750.4752.2736.6736.6
12/20/2019739.2740.8730.2739.2
12/23/2019737.6748736.4740.2
12/24/2019744.8755.19739.6743.6
12/27/2019746749.2739.4746
12/30/2019748.2749.99742.4746
12/31/2019746.2750.59739.8746.6