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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 713.0997
CLOSE 713.2719

Low

LOW 618.53

High

HIGH 799.4
DATEOPENHIGHLOWCLOSE
01/04/2021683.8684.6644.8650
01/05/2021642.6661.2642.6658
01/06/2021660683654.36673.4
01/07/2021684.4694.12670689
01/08/2021706.4725.6700.29720
01/11/2021720721.2694.8701
01/12/2021703.4711.8686.55690
01/13/2021693.4698.2670.13675.2
01/14/2021680696.8671.6695.8
01/15/2021692.8701687.8695.6
01/18/2021695708.4692.03702.2
01/19/2021705709.2693.2695.2
01/20/2021698.6706.94697.8702.8
01/21/2021705708.6697.4705.6
01/22/2021706.8706.8681.6693.2
01/25/2021695699.6681.8687
01/26/2021689.4699.8680.2683.4
01/27/2021680684.8660.6675
01/28/2021662.6676.2654.4664
01/29/2021652.6659.28638638.8
02/01/2021645.6671.6641.86663
02/02/2021666679.8662.2676.2
02/03/2021675687.85673.4673.4
02/04/2021676.2703.4676.2689.4
02/05/2021696713.04692.4710
02/08/2021702.6712.8690.8695
02/09/2021693.4703.4691.4697.6
02/10/2021696698.4668.8680
02/11/2021678.4679.2664.2679.2
02/12/2021676.8685.8671.8680
02/15/2021684.8708.2683.4703.4
02/16/2021706.6712.2689.47694
02/17/2021692.2694.2676680
02/18/2021675686.4675686.4
02/19/2021688.6693680.6684.4
02/22/2021673.2683.4666.98683.4
02/23/2021682.2689.8672.3684
02/24/2021678.2701.6675.6694.8
02/25/2021692.8695673.4678.2
02/26/2021666.4677.8657.2664.4
03/01/2021680708680698
03/02/2021696.2701.8680.8684.2
03/03/2021688.2732.6684.81732.6
03/04/2021723.8731.4714719
03/05/2021710727.09707.6713.4
03/08/2021721.8741711.8741
03/09/2021742760738.93750.2
03/10/2021750.2764.2743.6760.4
03/11/2021764.2765.2750760.2
03/12/2021751.2756.55742749.8
03/15/2021753757.4742.8748.6
03/16/2021730.4772.1730.4770
03/17/2021767771.4755.4755.4
03/18/2021754.8769.6752.2766.8
03/19/2021761.6770751.42770
03/22/2021767.8776.5756.6763.4
03/23/2021759.6781.8758778
03/24/2021773778.4763.4764.6
03/25/2021762.4781760.8779.6
03/26/2021787.2787.4766770.6
03/29/2021762767.42749.6749.6
03/30/2021753.2759.85748.4757.2
03/31/2021757759746.4746.8
04/01/2021751.4764.4749.4764
04/06/2021770.8782.2765.2779.8
04/07/2021785.2799.4780.2789.8
04/08/2021794794.6774.09781.2
04/09/2021783799.2781.8794.6
04/12/2021795795778.2780.8
04/13/2021780.6791.8779.2784.8
04/14/2021787788.6775.69781.8
04/15/2021775795.8768.2794.8
04/16/2021794.4797.6780784
04/19/2021783.6793.34777.4778
04/20/2021776.2776.2763.2765.8
04/21/2021770777.4766770
04/22/2021775.4780764779.6
04/23/2021776.6786773.8782.4
04/26/2021781.6789.8774776.2
04/27/2021771.6774.8765.8769.4
04/28/2021770.2787.8770.2773.4
04/29/2021768.8778763.4767.2
04/30/2021768.2778762772
05/04/2021776.4786.8754755.4
05/05/2021761.8771.2758.2765.6
05/06/2021778.4784.6769.94779.8
05/07/2021783.2788772.8780.6
05/10/2021784.8790.87777781.2
05/11/2021770778.6749.6753.8
05/12/2021753.2766.4751.6753.2
05/13/2021746.4754.4734.6752.4
05/14/2021762768.8756.8768.8
05/17/2021771.8777758.2759.4
05/18/2021766.2766.41757757.6
05/19/2021750.2754.2736.6750.6
05/20/2021759.6761743.6757.6
05/21/2021759.4760.71748.4754.4
05/24/2021755.6758742.4752
05/25/2021753.6755.2744.6750.6
05/26/2021744.4764.8744.4758.4
05/27/2021756.8760.8736.6739.2
05/28/2021739.4766.6737.6756.4
06/01/2021757.4776.11757.4774
06/02/2021774778.6765.6773
06/03/2021771.6774.2754.4760
06/04/2021761.8763.8753.4755.8
06/07/2021759.4775755.2768.4
06/08/2021767.4769.8758.4758.4
06/09/2021750.2755.8738.2741.2
06/10/2021741.4743727.8728.6
06/11/2021728.2737.8726731.2
06/14/2021741.6741.6729.2731.2
06/15/2021739739728.5730.8
06/16/2021734739.8725.8733.8
06/17/2021727.8733.4715.8724.8
06/18/2021725.6730.2701.6707.8
06/21/2021700.8711.6694.6709.8
06/22/2021710.6713.4706.8709.2
06/23/2021707708695696.8
06/24/2021699.8710.8699.8702.8
06/25/2021706.2707.4690.8702.2
06/28/2021699706.4697.4703
06/29/2021701.8715.2701.8706
06/30/2021705708.6688.2695.2
07/01/2021695.8714.7695.6711.4
07/02/2021726.2733.8711713.2
07/05/2021712.8723.2705.52723.2
07/06/2021720728.4709712
07/07/2021714.2722.6709714.8
07/08/2021709711.2681.4688.8
07/09/2021690.8707.2689.4705.8
07/12/2021702.8708.6691.6696.8
07/13/2021696.8703.8694696.8
07/14/2021696.8714.18688711
07/15/2021714.4714.4689.6689.6
07/16/2021693698.8683687.4
07/19/2021678680.6661.2670.2
07/20/2021674.8682.2671.12679.2
07/21/2021684.4700.6678.4699.2
07/22/2021712.6722.2706.6713.6
07/23/2021717.6723.4713.6719
07/26/2021713720.6710.6711.2
07/27/2021708709.6690.4703.6
07/28/2021702715.6702705.2
07/29/2021707712.6701.8710.8
07/30/2021704.8709.6695.4703.6
08/02/2021709.4718.4709.4711
08/03/2021710.2719.8702.8707
08/04/2021713.2724.8704.6705.2
08/05/2021703717697713.6
08/06/2021714723.8708.2721
08/09/2021716.8720.2703.8710.6
08/10/2021712.4721.4707.6717.4
08/11/2021720.4726.4717721.8
08/12/2021719.8727716.8718.8
08/13/2021716.4724.73716.4719.6
08/16/2021713.6716.6707715.8
08/17/2021714.4719.8705.6705.6
08/18/2021705.4724.2700.2722
08/19/2021715720.6708.17711.2
08/20/2021714.2721.4703.4715.2
08/23/2021724727.4707.6709.8
08/24/2021713.6729709.8729
08/25/2021727.8738726.8731
08/26/2021726.8737.6724734.4
08/27/2021734.2736.6726.6733
08/31/2021737.8739724.67739
09/01/2021736.8747.12736.8742.8
09/02/2021732.6739701.4709.4
09/03/2021711.4723.4708.2711.4
09/06/2021714.6721.6710.4714.6
09/07/2021712718.2707.03708.6
09/08/2021704.4704.43684.2684.2
09/09/2021680.2690.93676.8690.6
09/10/2021693693.33679.4683.2
09/13/2021687.2701.2686697
09/14/2021695.4705.91685686
09/15/2021685.4689.8679680.2
09/16/2021683.4694.4678690.6
09/17/2021697698.8676.6679.8
09/20/2021670.4682.2667.98676.2
09/21/2021676.8686.4672.4685.8
09/22/2021689.6697.4689.2690.6
09/23/2021697.6701.03690.8694.2
09/24/2021692692.2679.63681.6
09/27/2021689.4690.4679.8685
09/28/2021685.2687664.71666.2
09/29/2021666.6677.86666.6670.2
09/30/2021654.6660.8646.4660.4
10/01/2021652.6656643.6654
10/04/2021648.2657.2647.4649.4
10/05/2021650655.2643.2643.4
10/06/2021634.8637.2618.53628.2
10/07/2021636.8643.2627.4635
10/08/2021635.2638.4628.82635.6
10/11/2021633.2639.6626.8638.2
10/12/2021628643626641.8
10/13/2021651.2685.2646.15682.2
10/14/2021684.4687.8671683.2
10/15/2021683689.4681689.4
10/18/2021685.2702.23677.8677.8
10/19/2021682.6688678.6680
10/20/2021678.6683.2666.6671.4
10/21/2021668.8670.6647.6650.8
10/22/2021651653.26637.4642.6
10/25/2021642.8648.13637.8646
10/26/2021649669.6648.2666.8
10/27/2021663.6681.6657.8675
10/28/2021670.4676.8660.4668.2
10/29/2021663.2668.6660.2663
11/01/2021665.4665.4634.2643.8
11/02/2021645653.4643.2651.8
11/03/2021646.4653.6643.6653.6
11/04/2021655.4675.8643.6666.2
11/05/2021665.2669.6652.2656.2
11/08/2021655.6660.8647.88655.6
11/09/2021654.2667.2647.6650
11/10/2021651.8662.4649662.4
11/11/2021664.6681.2659.06677.6
11/12/2021679688.2677.8685.8
11/15/2021682.4686.96675.53685
11/16/2021685.8689676.21683
11/17/2021676.8684.2666.2669.4
11/18/2021670.8697.4669.4693.6
11/19/2021697.2697.2678.87684.6
11/22/2021686.2691.67681685.4
11/23/2021689709.2683.8702.2
11/24/2021701.4718.8699.2709.2
11/25/2021711.4716.47708.6714.4
11/26/2021698.4705684.8687.4
11/29/2021694.2715692.4692.8
11/30/2021687.4701.8675.6697.4
12/01/2021700.4714.2699710
12/02/2021700714700711
12/03/2021716726.2712.6718.8
12/06/2021727.2727.53714719.4
12/07/2021723.6734.34720.53732
12/08/2021732.6749.2732.6741
12/09/2021743.8743.8732.6740.4
12/10/2021738.8745.8730.44735.4
12/13/2021733.2738729.4730.8
12/14/2021733.4740728729
12/15/2021731.2732.4720.2723.2
12/16/2021731.4731.6710.2720.6
12/17/2021720.6729.4713.8720.6
12/20/2021710.8712.6698703
12/21/2021711.2730.2708.8724.8
12/22/2021728.22740721740
12/23/2021742.4745.4738738.6
12/24/2021737.8745737.8738.6
12/29/2021747751.85741.6749.2
12/30/2021749.8752.4745745
12/31/2021745752744.2748