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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 484.512
CLOSE 483.3616

Low

LOW 313

High

HIGH 765.14
DATEOPENHIGHLOWCLOSE
01/04/2022754.4765.14751.34760
01/05/2022759.4760.6752.2757.6
01/06/2022746.4754.6735.8739.4
01/07/2022737.8741.4733.25735.4
01/10/2022727732.25696.6699.6
01/11/2022705.6711.2700.4709
01/12/2022707.8707.8682.97685
01/13/2022687.6687.6667684.8
01/14/2022680.8695.4674.78677.4
01/17/2022680.2685673.2679
01/18/2022676.4680.8669.8673.4
01/19/2022670680.2670674.8
01/20/2022675.8682.8674.4679.6
01/21/2022672.4675.7663.4674.4
01/24/2022656.4658.2614.4614.4
01/25/2022624.8626.2595.4604.2
01/26/2022610.6626.2604.2609.4
01/27/2022598.8604.2592.8602.4
01/28/2022600.8611.2597.6605.6
01/31/2022613.8615.4602.4611.6
02/01/2022617.4623.4605.4613.4
02/02/2022613639613629.4
02/03/2022627.6637.4621.4623.2
02/04/2022629.8636.8608.4613
02/07/2022616624.4601.6620.8
02/08/2022624633.2616.8627.4
02/09/2022640653.4619.8633.4
02/10/2022636.8651.4629629
02/11/2022623.4629.2622.2625.6
02/14/2022614621.8604.2618.8
02/15/2022619.4630.6617.21621
02/16/2022618.2620.2610.4612.4
02/17/2022613.4613.6601.6602.6
02/18/2022604.8611.6600.7603
02/21/2022605.2609.4592.8598.2
02/22/2022585.2603.4582.6595.2
02/23/2022597.4599584.2584.4
02/24/2022564.2573.2552.6558
02/25/2022565574.8554.8574.8
02/28/2022567.8611565.8611
03/01/2022605608564.4565.2
03/02/2022565595.82561.98578.8
03/03/2022575.6592.4558558
03/04/2022551.8559537.27543.8
03/07/2022530554.2511.73541
03/08/2022532.2548.6530531.8
03/09/2022547.6559539.2548.6
03/10/2022551.6559.4531.6535
03/11/2022542557.6537.2545.2
03/14/2022554.8569.4551561.2
03/15/2022554.4557.8538.2548.4
03/16/2022560.2568.8554567.4
03/17/2022576.6576.6549.6560.4
03/18/2022558.4575.6549.94560.6
03/21/2022563.2571.4560.4561.8
03/22/2022561.6566.56553.65559.6
03/23/2022562.6564.2536.6536.6
03/24/2022531541.4521.7525.6
03/25/2022522524.8504.6509.6
03/28/2022512.6522.4509.82511.6
03/29/2022517.8533.2513.8526.8
03/30/2022527.8530.8515.8523
03/31/2022527.6531.2520522.4
04/01/2022525.6533.2515.4518.2
04/04/2022519551.2517.6533.6
04/05/2022530530.4509.6519.6
04/06/2022516.8531.4512530.4
04/07/2022523.6523.6507.2507.8
04/08/2022513.6521.6507.6519.8
04/11/2022519.2524.2513.2514.8
04/12/2022510.2513.8504.96512.8
04/13/2022515515.79499.6502.6
04/14/2022502.2509.1494.47508.6
04/19/2022509.4516504.6515.2
04/20/2022516518.6508.55517.4
04/21/2022519.2529.4516.4526
04/22/2022520.6528.8517.2518.4
04/25/2022507.8516.8506510.2
04/26/2022518524.09507.6508.2
04/27/2022509.2510.6490.6490.6
04/28/2022495.3502492.1493.1
04/29/2022497.9503490494.5
05/03/2022494.5505.44493.4496.9
05/04/2022494.6503.3482.8484.4
05/05/2022494.7498.67488.1488.1
05/06/2022486488.73469.2470.1
05/09/2022467.8470.8457.6459.1
05/10/2022464.3480.6462.5471.1
05/11/2022473.1479.6466.9479.2
05/12/2022468.6484.16467.7482
05/13/2022486.2488.7481.9484.8
05/16/2022485.6485.6474.7479.7
05/17/2022479.9490.7479.6487.8
05/18/2022489.6495.82485.7485.8
05/19/2022480.7482.8466.9480.3
05/20/2022482.5496.66482.5488.9
05/23/2022494501.4492.1496.8
05/24/2022489.9497.4488490.2
05/25/2022491.7497.8483.8494.2
05/26/2022495.6508.2492.8506.6
05/27/2022504510.8501503.6
05/30/2022508.2514.8505514
05/31/2022510.6514.47498.7504.8
06/01/2022508.6511499.8500
06/06/2022513.2515.68508.28510.4
06/07/2022507.8511.2502.8506
06/08/2022507511.6503.2507.8
06/09/2022503.6504.4497.2503.6
06/10/2022500.8502.8493.9494.5
06/13/2022490.7490.7467.99475.7
06/14/2022479.8487.7478.7487.2
06/15/2022491.3506.2491499.7
06/16/2022495.1495.5476.1476.1
06/17/2022476.5487.5471.9471.9
06/20/2022474476446.9454.4
06/21/2022457.5467455.7460
06/22/2022457.4463.9451.92459.8
06/23/2022456.3463.8448.13457.9
06/24/2022459.6472.1456.7472.1
06/27/2022474.1479.5471.9476
06/28/2022481.8488473.1483.4
06/29/2022477.9482.43471.5476
06/30/2022466.9467.09449.7457.4
07/01/2022452465.5447.4459.4
07/04/2022464.1467.39459.3460
07/05/2022463.2466.8441.7448.5
07/06/2022454.2462.33454.2459.7
07/07/2022459.8463.66446457.1
07/08/2022456.2459.1449.5456.5
07/11/2022449.6457.9448.85457.9
07/12/2022455.4466.59449.5466.3
07/13/2022468.8474456.6465.2
07/14/2022460.8468.1445.5458.4
07/15/2022458.1471.7456.6471
07/18/2022475486.9475481.9
07/19/2022478.8487.5476.8485
07/20/2022487.3488.8481.1487.3
07/21/2022490500.2486.02500.2
07/22/2022501502.4494.4499.8
07/25/2022498.3506.4493.4502.8
07/26/2022499.7503.4488.2494.4
07/27/2022497.4498.8493.7494.4
07/28/2022498.3503.8497.7502
07/29/2022502.8508.54498.64501
08/01/2022500.6508.8499505.6
08/02/2022504504477.5477.5
08/03/2022477.1491.5473.5489.4
08/04/2022490.2492.4482.9492.4
08/05/2022499.5499.5481.7483.4
08/08/2022487.5493.7486.3487.8
08/09/2022488.6488.6474.7478.1
08/10/2022480.6496.4472.8495.2
08/11/2022498500.5487487.9
08/12/2022487493.1485486.9
08/15/2022490490482.3486.9
08/16/2022487.6488.75479.7482
08/17/2022482484.66462.9463.7
08/18/2022464.2472.8464.2471.1
08/19/2022468.2472.85461.5462.5
08/22/2022463.8464.7447.5450.1
08/23/2022447.5452.8443.3443.4
08/24/2022441.8444.8433.5435.7
08/25/2022439441.8425.2430.1
08/26/2022434.9439.6428.5429.9
08/30/2022427.8441.5427.8432.8
08/31/2022437.1441.3425.1427.3
09/01/2022422.2427.5413.1415.2
09/02/2022409411.96393.05410.1
09/05/2022404.4413.8403.5408.6
09/06/2022410.6429.9408.2422.2
09/07/2022419426.5413.2414.1
09/08/2022408.4420.09406.9410.5
09/09/2022412.7422.2411.9422.2
09/12/2022416.6435.1415.1433.8
09/13/2022434.9435.08416.6417.2
09/14/2022415.1421.5405.4406.4
09/15/2022406.9425.7406.9424.2
09/16/2022421.2433.4419.6429
09/20/2022430.6431.61404.7404.8
09/21/2022411.7424.7410.8418.9
09/22/2022409.3417.9408411.7
09/23/2022411.6425.6401406
09/26/2022400.9402.3383.9385.2
09/27/2022388.2391.3360.3360.3
09/28/2022355.5371.28346.1370.7
09/29/2022341.8343.52317.55323.4
09/30/2022325343.05324.1342.2
10/03/2022343.7355.73338354.2
10/04/2022360.4369354.9362.7
10/05/2022361.8368.5349352.9
10/06/2022356.9360.9349.6352
10/07/2022350351.7339.79340
10/10/2022338345.6337.01341.7
10/11/2022339.9346.6334.58343
10/12/2022325.9330.8313325.4
10/13/2022319.9351.7317.8341.8
10/14/2022348.6356345.3347
10/17/2022347.6365.03346.4360
10/18/2022360362.74351.5352.7
10/19/2022353.4357342.1344.2
10/20/2022342.5357.9336.2353.2
10/21/2022350.7352.65339.8348.2
10/24/2022349.9361.2349.4361.2
10/25/2022362374.8356.7372.9
10/26/2022373385.5372.9378.3
10/27/2022375.9385.2373.7380.2
10/28/2022372.2378.2368.9378.2
10/31/2022378.1380.18372.8376.2
11/01/2022381.4385377.2381.3
11/02/2022381.8382.3375381.1
11/03/2022375.9379.6371.6379.4
11/04/2022382.5390.2377.1388.6
11/07/2022387.1393.9382.5385.7
11/08/2022377387371.1386
11/09/2022383.9392.7382.73389.5
11/10/2022386.2413.05385.7412.3
11/11/2022412.5417.9406.32411.2
11/14/2022411.8413.4400.6407.7
11/15/2022409409.6400.6404.5
11/16/2022404.9406.9392.6397.5
11/17/2022399.7403.5395.6395.7
11/18/2022397.2403.55394.5399.2
11/21/2022397.6402.5395.85400
11/22/2022400.4403.1395398.7
11/23/2022401404.1394.3403.7
11/24/2022405.6412.8404.4405.2
11/25/2022402.5407.52396.7407.5
11/28/2022404.7407.1399.2399.9
11/29/2022398.6403.9396.4398.1
11/30/2022402.7404.4396397.7
12/01/2022407.5410.3401.8405.5
12/02/2022406.9412.7403.6409.4
12/05/2022408.6413.2403.5405.6
12/06/2022405.9408.1402.5404.8
12/07/2022403.5407.6400406.4
12/08/2022406.2407.1400.3403.6
12/09/2022406.3409.5403.1407.9
12/12/2022405.4406.1398.69400.4
12/13/2022402.3416.2396.1409
12/14/2022407.6407.6400.9403.6
12/15/2022400.8411.1398.7408.4
12/16/2022410.6410.6394.68399.7
12/19/2022399.8401393.7393.7
12/20/2022390397.4389394.9
12/21/2022397.4407394.4407
12/22/2022408.7410.6404.3405
12/23/2022406.3410.45403403.7
12/28/2022405412.7403.8409.9
12/29/2022408.2410.6405409.3
12/30/2022411.8411.8396.8396.8