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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 580.4646
CLOSE 579.9949

Low

LOW 349.4

High

HIGH 889.2
DATEOPENHIGHLOWCLOSE
01/02/2020748.2757.4747.71752
01/03/2020749751.8742746
01/06/2020747.2749739.8747.8
01/07/2020752.4765.2750.21762.2
01/08/2020756.8770.46749.6761.2
01/09/2020764.8764.99752.01758
01/10/2020754.8763.15752756.2
01/13/2020760769.8754768.4
01/14/2020770.8782.15760781
01/15/2020780795.8775.6787.2
01/16/2020789.4797.2783.77792
01/17/2020794.8802793799.4
01/20/2020802.4819.2798.85816.4
01/21/2020808815803.8806.8
01/22/2020811824.12803803
01/23/2020804.8808.64795.8797.2
01/24/2020808817.8802.2809.6
01/27/2020803806.4792.2793.6
01/28/2020795808.4793806.4
01/29/2020807.6809.2799799
01/30/2020793.4807.6792.2802.4
01/31/2020807810.2799802.8
02/03/2020808.8818.2805.6810.8
02/04/2020820832813.4821
02/05/2020838.2862.8828.6839.4
02/06/2020843.4849804.4804.4
02/07/2020808808793.72799.4
02/10/2020795.4825.6795.2823.8
02/11/2020822.4830.6815.8826.6
02/12/2020824.6856.6822.4856.4
02/13/2020854866.6847.6859.6
02/14/2020861.8871.2858.4870.6
02/17/2020869.8876.8865870.4
02/18/2020865.4878.4863.6870.8
02/19/2020882.8889.2863.8878.4
02/20/2020874881.4863.4863.4
02/21/2020866.6870.8859.2863.2
02/24/2020851.6855.2831.87837
02/25/2020833852.6803.8806
02/26/2020800806775.02786.2
02/27/2020770.2774.4748.76768.8
02/28/2020739768.8714.2757.2
03/02/2020781.2785.6729.4750.4
03/03/2020758.2778.86752.4757.8
03/04/2020755.6781.6749773.6
03/05/2020779.8784753.8753.8
03/06/2020738747711.8732
03/09/2020682.4701.8671.6672.6
03/10/2020691.2702.8665.2667.4
03/11/2020684696641.4645.2
03/12/2020609.2611.2547.48554.6
03/13/2020575.4595.6522.4526.6
03/16/2020492.2502433.6453.5
03/17/2020468471.29393.9450
03/18/2020430.6436.5374.4394.6
03/19/2020412.1416.1349.4364.7
03/20/2020381.1411.87365.5408.2
03/23/2020385408377.5388.3
03/24/2020407.2421.67392409.3
03/25/2020413.7446.69409427.5
03/26/2020425.1478.1409.5478.1
03/27/2020457.3458.4432.73453
03/30/2020453.1468.66428.2445.5
03/31/2020453460.2437.5441
04/01/2020426431.7406.8411.6
04/02/2020413.3422.3406.2417.4
04/03/2020412.9415.6381.2384.3
04/06/2020397.9451397.9447.4
04/07/2020462.6506.75457.4471.2
04/08/2020452.7487451.22486
04/09/2020495.9531492.8512.4
04/14/2020518522.66464.3464.3
04/15/2020462.1472.17432.7433.3
04/16/2020436469.76435.3460.8
04/17/2020488.2510.2465.9485.7
04/20/2020491491458.2461.1
04/21/2020448.8468.7442.1452.4
04/22/2020457.8478.3451.3474.5
04/23/2020484525.6484515.8
04/24/2020506.6528.4500.8517.8
04/27/2020528.8537.44509.48514
04/28/2020517547.48511541
04/29/2020541555523.4545.8
04/30/2020553560.83517.6519
05/01/2020508.8533.2502.51530.8
05/04/2020522.2542.67516534.4
05/05/2020543.2547.8517.2517.2
05/06/2020518.8535.08512.48517.2
05/07/2020517.4539.01513.2530.8
05/11/2020540543.35509.2510
05/12/2020540.6548490.5491.7
05/13/2020495510.4478.7478.7
05/14/2020472474.19448.6464.8
05/15/2020469.1484.9464478.1
05/18/2020487.5499476.9494.5
05/19/2020502509.68487.3503.4
05/20/2020495.7501.6474484
05/21/2020478.5490.8472.8489.4
05/22/2020483.5495.5479.1495
05/26/2020511.2535.2491.23533
05/27/2020540544.6502.8502.8
05/28/2020512.2533.6505532
05/29/2020525.8527.6497497
06/01/2020505.8516.6499.99507.6
06/02/2020512526.8501.8513.6
06/03/2020519541.8512537.6
06/04/2020538.8543.6525.58529.4
06/05/2020540554.4536.2550.2
06/08/2020546581.2538.2579.2
06/09/2020579.2584.64543.8545.2
06/10/2020550.4562.73535.8538.6
06/11/2020525.2531.6515.8518.8
06/12/2020511535.19502.2525.8
06/15/2020514.6522491.7499.2
06/16/2020515530508514.4
06/17/2020515526.8507.2512.8
06/18/2020507515498.2503.6
06/19/2020504.4521499.92508.2
06/22/2020505527503.8517.4
06/23/2020511523.2507.7514
06/24/2020508.6516.6492.7492.7
06/25/2020492.7506.6482.1499.7
06/26/2020507511.4497.7501.6
06/29/2020498.4508.2489.2497.2
06/30/2020493.9499.3485495.9
07/01/2020497.1500.6486.3494.3
07/02/2020500.8505.6495.2504.8
07/03/2020508508.8488.2490.3
07/06/2020509.4532.4509.4529.4
07/07/2020532.6547520.8528.4
07/08/2020521.4544.8514.8522
07/09/2020529.2544528.6532.2
07/10/2020523.4547522.2543.6
07/13/2020552.4554.2540.72541.8
07/14/2020531.2533.4524.2528.2
07/15/2020534.8544.6526.48539
07/16/2020533.8541.4528.85539.4
07/17/2020533545.4531.2541.6
07/20/2020543.6550.6535.2547.4
07/21/2020552.4552.4535.2535.2
07/22/2020534.2537.8524.4537.6
07/23/2020541.8543.4529532
07/24/2020526.2529.2514.4518.8
07/27/2020516.4520510.2516.8
07/28/2020520547.4514.6541
07/29/2020539.6539.6517.4526.2
07/30/2020528.6532.2507.2519.2
07/31/2020522.6525.6510.6510.6
08/03/2020512.2524.4502.11524.4
08/04/2020527530.8512.8515.8
08/05/2020519.2527.4512.8520.2
08/06/2020520527500500
08/07/2020500.4512.2494.5510.6
08/10/2020514.2520499.8503.4
08/11/2020513.4513.4496.8499.6
08/12/2020499.7520.11495.2517
08/13/2020515.2522.6510510.8
08/14/2020511.4513.8502.4511.8
08/17/2020504.2521.4502.2521.4
08/18/2020522.8534.8519.2534.4
08/19/2020529.4537519.2522.6
08/20/2020515.8523.4511.8521.6
08/21/2020521.6528.2512.8522
08/24/2020526530.76522.4526
08/25/2020532532509.8509.8
08/26/2020509.6522.2505.4517.2
08/27/2020517.8526.2515516.4
08/28/2020518526507.56525.2
09/01/2020520527503.6503.6
09/02/2020505549.2505547.4
09/03/2020548.6552539.4539.4
09/04/2020526546.8501.8501.8
09/07/2020507522.8504.2514
09/08/2020512.6519.6492.6502.8
09/09/2020502508.2497500.6
09/10/2020500.8519.65500.8512
09/11/2020517.8521.4506.2506.2
09/14/2020510.6511.8497.7502
09/15/2020504506498.3503.2
09/16/2020501.8504.4494500.8
09/17/2020495.8504.6495.5499
09/18/2020501.6501.6473.9473.9
09/21/2020467.5470.4435.7443.4
09/22/2020444.2444.2431432.6
09/23/2020439.7459.5435438.5
09/24/2020431.4458.6428.1452.7
09/25/2020453.1458.08447.3455
09/28/2020461.4480458.13475.9
09/29/2020475479.9469.31473.8
09/30/2020467.2485.9467.2475.8
10/01/2020478.5491.1468.2489.5
10/02/2020483.9493482491.1
10/05/2020499518.6496.4511.4
10/06/2020513529.8503.6525.4
10/07/2020516.6534.8513.78525
10/08/2020528544.6527542
10/09/2020540.6547.6533.2542.6
10/12/2020544555.6540.8551.4
10/13/2020551.6551.6541543.8
10/14/2020543562.6534553.2
10/15/2020548.8553537.4550
10/16/2020555.6558.2536.8536.8
10/19/2020541.6542.04528.2537.2
10/20/2020532538.6524.8531
10/21/2020532.4533.8518525.8
10/22/2020522537518.6529.2
10/23/2020529.8543.8524.64541
10/26/2020534.2541.2524.4526
10/27/2020524.4527.6500502
10/28/2020493.1497.3482.1487.5
10/29/2020485.4496.4482.8484
10/30/2020478.3488.32478.3482.5
11/02/2020479.4498.1466.1494.9
11/03/2020504.2520.47500.8515.2
11/04/2020509.4528.6506528
11/05/2020533.8540.4525.6534.6
11/06/2020534541.8530541.4
11/09/2020551617.6540.4611.8
11/10/2020607.4617594608.4
11/11/2020602624.6602621.2
11/12/2020612.4626.4604.2609
11/13/2020603621598.39619.4
11/16/2020625.4638.52623.1634.2
11/17/2020629655.8627.8654.4
11/18/2020651.8670.2647.4666.2
11/19/2020652.6657.2644652.4
11/20/2020649.8661638.8648.8
11/23/2020650.4659.6648.2648.8
11/24/2020652.2658.6640.45644.8
11/25/2020643.4646.41622.4636.2
11/26/2020636.8640618.8629
11/27/2020625.4629.4609.6629
11/30/2020622.6638619.17620
12/01/2020627.2656.6623.4655.8
12/02/2020650653.4631.4648.8
12/03/2020646659.8643.6659.2
12/04/2020656.6674.2649.4653.6
12/07/2020649.8653.4611.2631
12/08/2020630.4641614.27626
12/09/2020628.4643626.6630.8
12/10/2020625627.51598.2598.6
12/11/2020597.4598.8577.8583.4
12/14/2020600.8618.8595.8605.6
12/15/2020615.4623.2604.4621.2
12/16/2020624.4651.4620650
12/17/2020655.2661.4640.87650
12/18/2020639.6653.2637.4650
12/21/2020631638.8606.4636.4
12/22/2020640.2653639649
12/23/2020654.4677.8648.4676
12/24/2020687.8699.8683.4688
12/29/2020694704.6680681.6
12/30/2020676693.27675.6680.2
12/31/2020673.2678.8661.4670