Barratt Redrow

BTRW
🏛️ uk →
388.50
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 430.56 431.40 430.56 431.34 24.7K
08:01 431.40 432.00 431.40 432.00 0.2K
08:02 431.20 431.30 431.20 431.30 3.4K
08:03 431.60 431.70 431.60 431.70 1.7K
08:05 431.80 432.30 431.80 432.30 0.3K
08:06 432.30 432.46 432.30 432.46 0.3K
08:07 432.70 432.90 432.30 432.30 0.0K
08:08 432.80 432.80 432.80 432.80 0.0K
08:09 432.70 432.70 432.70 432.70 2.1K
08:10 432.30 432.30 432.10 432.10 1.1K
08:12 432.40 432.80 432.40 432.80 1.2K
08:13 432.50 432.50 432.50 432.50 0.0K
08:14 432.30 432.30 432.30 432.30 1.7K
08:15 432.80 432.80 432.80 432.80 0.2K
08:17 433.30 433.30 433.20 433.20 0.9K
08:18 433.40 433.50 433.40 433.50 0.0K
08:19 433.50 433.50 433.10 433.10 1.7K
08:20 433.50 433.50 433.10 433.20 0.0K
08:22 433.50 433.50 432.90 432.90 1.6K
08:24 432.60 432.60 432.60 432.60 0.0K
08:25 432.60 432.60 432.60 432.60 0.7K
08:26 432.40 432.40 432.40 432.40 4.8K
08:27 432.20 432.20 432.20 432.20 1.7K
08:29 432.40 432.40 432.40 432.40 1.3K
08:31 432.40 432.40 432.40 432.40 0.8K
08:33 432.00 432.30 432.00 432.30 3.2K
08:34 432.30 432.30 432.30 432.30 0.0K
08:35 432.40 432.40 432.30 432.30 1.0K
08:36 432.70 432.70 432.70 432.70 0.0K
08:38 432.30 433.10 432.30 433.00 1.6K
08:41 432.80 432.80 432.68 432.68 0.2K
08:42 432.62 432.62 432.62 432.62 0.7K
08:43 432.50 432.50 432.28 432.28 2.1K
08:44 432.10 432.10 432.03 432.03 3.3K
08:45 432.19 432.19 432.19 432.19 0.2K
08:47 432.00 432.00 432.00 432.00 0.0K
08:48 432.00 432.00 432.00 432.00 0.0K
08:49 432.10 432.30 432.00 432.00 12.2K
08:50 431.70 431.80 431.70 431.80 2.2K
08:52 431.68 432.00 431.68 432.00 1.6K
08:53 431.90 431.90 431.80 431.80 1.5K
08:54 431.70 431.80 431.70 431.80 2.1K
08:56 431.90 431.90 431.90 431.90 0.0K
08:58 431.90 432.10 431.90 432.10 1.8K
08:59 432.10 432.30 432.00 432.30 2.0K
09:00 432.20 432.20 432.20 432.20 1.2K
09:01 432.10 432.10 432.10 432.10 1.7K
09:02 432.20 432.20 432.20 432.20 0.8K
09:03 432.00 432.00 431.90 432.00 2.2K
09:04 432.00 432.10 432.00 432.10 7.1K
09:05 432.00 432.40 432.00 432.40 5.1K
09:07 432.30 432.30 432.30 432.30 1.0K
09:08 432.30 432.60 432.30 432.60 1.8K
09:09 432.40 432.60 432.40 432.60 57.5K
09:10 432.70 433.00 432.70 433.00 1.2K
09:13 433.20 433.20 432.80 432.80 2.5K
09:14 432.73 432.80 432.73 432.80 5.6K
09:15 432.60 432.62 432.60 432.62 0.6K
09:16 432.50 432.50 432.50 432.50 0.0K
09:18 432.60 432.90 432.60 432.90 1.3K
09:19 432.80 432.80 432.80 432.80 0.3K
09:20 432.90 432.90 432.70 432.70 0.8K
09:21 433.00 433.00 432.80 432.80 0.3K
09:22 433.00 433.00 432.86 432.86 1.1K
09:23 432.90 432.90 432.90 432.90 3.9K
09:24 433.00 433.20 433.00 433.08 2.3K
09:25 433.20 433.20 433.20 433.20 0.5K
09:26 433.10 433.20 433.10 433.20 0.1K
09:27 433.10 433.10 433.10 433.10 0.0K
09:29 433.20 433.20 433.20 433.20 0.0K
09:30 433.00 433.00 433.00 433.00 0.6K
09:32 433.20 433.30 433.20 433.30 1.5K
09:34 433.40 433.40 433.10 433.10 3.0K
09:35 433.20 433.20 433.20 433.20 0.4K
09:36 433.22 433.22 433.22 433.22 1.9K
09:37 433.10 433.30 433.10 433.30 0.0K
09:38 433.10 435.60 433.10 433.30 10.0K
09:39 433.10 433.30 433.10 433.12 1.9K
09:40 433.20 433.20 432.90 432.90 3.0K
09:42 432.98 432.98 432.98 432.98 0.7K
09:45 433.00 433.00 433.00 433.00 0.6K
09:47 432.90 433.10 432.90 433.10 3.3K
09:48 433.00 433.00 433.00 433.00 0.5K
09:50 433.10 433.30 433.10 433.10 4.0K
09:51 433.10 433.10 433.10 433.10 0.4K
09:52 433.00 433.20 433.00 433.20 3.4K
09:54 433.40 433.40 433.40 433.40 0.0K
09:55 433.60 433.60 433.60 433.60 4.3K
09:56 433.60 433.60 433.60 433.60 2.9K
09:57 433.52 433.60 433.52 433.60 0.2K
09:58 433.70 433.70 433.70 433.70 0.2K
09:59 433.72 433.72 433.72 433.72 0.1K
10:00 433.60 433.68 433.50 433.50 2.5K
10:01 433.60 433.60 433.60 433.60 0.1K
10:02 433.70 433.70 433.60 433.60 0.3K
10:03 433.80 434.00 433.80 434.00 1.2K
10:04 433.80 433.90 433.80 433.90 0.0K
10:05 434.00 434.08 434.00 434.08 3.3K
10:06 434.18 434.38 434.18 434.20 0.9K
10:07 434.20 434.20 434.20 434.20 0.0K
10:08 434.08 434.20 434.08 434.20 0.9K
10:09 434.20 434.20 434.20 434.20 0.8K
10:10 434.48 434.48 434.48 434.48 0.1K
10:11 434.50 434.50 434.50 434.50 0.0K
10:13 434.50 434.60 434.30 434.60 1.3K
10:14 434.78 434.78 434.78 434.78 0.0K
10:15 434.70 434.90 434.70 434.90 0.2K
10:16 434.80 434.80 434.80 434.80 1.3K
10:17 435.00 435.00 435.00 435.00 0.0K
10:19 434.70 434.70 434.70 434.70 0.8K
10:20 434.90 435.03 434.90 435.00 2.1K
10:22 435.10 435.10 435.10 435.10 0.9K
10:23 435.02 435.50 435.02 435.50 3.9K
10:24 435.70 435.70 435.70 435.70 0.0K
10:25 435.90 435.90 435.90 435.90 0.4K
10:26 435.60 435.60 435.40 435.60 3.8K
10:27 435.75 435.90 435.75 435.90 0.5K
10:28 435.60 435.60 435.40 435.50 1.6K
10:29 435.40 435.40 435.40 435.40 1.6K
10:35 435.45 435.60 435.45 435.60 2.2K
10:36 435.60 435.62 435.60 435.62 0.2K
10:37 435.50 435.50 435.45 435.45 0.1K
10:38 435.20 435.30 435.20 435.30 4.2K
10:39 435.30 435.30 435.00 435.20 4.3K
10:40 435.40 435.40 435.40 435.40 0.0K
10:41 435.30 435.40 435.18 435.40 1.5K
10:43 435.52 435.52 435.52 435.52 0.4K
10:44 435.52 435.52 435.52 435.52 0.8K
10:46 435.50 435.50 435.40 435.50 2.8K
10:47 435.60 435.60 435.60 435.60 0.6K
10:48 435.70 435.70 435.70 435.70 1.3K
10:49 435.70 435.70 435.60 435.60 1.1K
10:50 435.50 435.50 435.50 435.50 0.0K
10:51 435.40 435.40 435.40 435.40 0.4K
10:52 435.70 435.70 435.70 435.70 0.0K
10:53 435.46 435.70 435.46 435.70 2.3K
10:54 435.40 435.40 435.40 435.40 0.5K
10:55 435.30 435.30 435.10 435.15 2.1K
10:56 435.30 435.30 435.30 435.30 0.1K
10:58 435.10 435.10 435.10 435.10 0.0K
10:59 434.90 434.90 434.90 434.90 1.0K
11:01 435.20 435.38 435.20 435.20 2.9K
11:02 435.10 435.10 435.10 435.10 0.0K
11:05 435.20 435.20 435.20 435.20 0.0K
11:06 435.10 435.10 435.10 435.10 2.3K
11:08 435.00 435.00 435.00 435.00 0.0K
11:09 435.20 435.20 435.20 435.20 0.7K
11:13 434.80 434.80 434.80 434.80 0.0K
11:16 434.80 434.80 434.72 434.72 0.6K
11:17 434.80 434.80 434.70 434.70 0.3K
11:18 434.86 434.86 434.86 434.86 0.3K
11:19 434.70 434.70 434.70 434.70 0.0K
11:20 434.70 434.90 434.70 434.90 2.7K
11:21 435.00 435.10 435.00 435.10 2.3K
11:23 434.90 434.90 434.90 434.90 0.8K
11:24 434.90 434.90 434.90 434.90 1.0K
11:25 435.00 435.00 435.00 435.00 2.2K
11:26 434.90 435.30 434.90 435.30 9.8K
11:27 435.40 435.40 435.40 435.40 0.7K
11:28 435.50 435.50 435.50 435.50 0.0K
11:29 435.60 435.60 435.39 435.39 0.0K
11:30 435.60 435.60 435.60 435.60 0.2K
11:31 435.10 435.10 435.00 435.00 1.0K
11:33 435.00 435.00 435.00 435.00 0.6K
11:34 434.80 434.80 434.80 434.80 0.3K
11:37 434.80 434.80 434.80 434.80 0.0K
11:38 434.70 434.70 434.70 434.70 1.7K
11:39 434.70 434.70 434.70 434.70 0.8K
11:40 434.80 434.95 434.80 434.90 3.1K
11:41 434.80 434.80 434.80 434.80 1.4K
11:42 435.10 435.10 435.10 435.10 2.7K
11:46 435.20 435.30 435.20 435.30 2.2K
11:47 435.20 435.30 435.20 435.30 2.5K
11:48 435.28 435.28 435.00 435.00 0.9K
11:50 435.20 435.20 435.20 435.20 1.8K
11:51 435.28 435.28 435.28 435.28 0.7K
11:52 435.40 435.40 435.35 435.40 0.6K
11:53 435.30 435.30 435.30 435.30 0.3K
11:54 435.20 435.20 435.20 435.20 0.5K
11:57 435.30 435.30 435.10 435.10 0.4K
11:58 435.18 435.18 435.18 435.18 0.1K
11:59 435.30 435.50 435.30 435.50 2.0K
12:00 435.60 435.60 435.60 435.60 0.0K
12:01 435.30 435.30 435.30 435.30 0.3K
12:02 435.30 435.60 435.30 435.60 1.6K
12:03 435.40 435.60 435.40 435.60 0.2K
12:05 435.50 435.50 435.30 435.30 0.7K
12:07 435.12 435.20 435.12 435.20 0.2K
12:08 435.20 435.20 435.20 435.20 0.0K
12:09 435.30 435.40 435.20 435.40 0.6K
12:11 435.40 435.49 435.40 435.49 0.4K
12:12 435.50 435.50 435.40 435.40 2.0K
12:15 435.60 435.60 435.60 435.60 0.0K
12:17 435.60 435.60 435.40 435.40 0.2K
12:20 435.20 435.30 435.20 435.30 3.2K
12:23 435.30 435.30 435.20 435.20 0.4K
12:24 435.20 435.20 435.20 435.20 0.1K
12:27 435.20 435.20 435.20 435.20 0.1K
12:30 435.30 435.30 435.30 435.30 0.5K
12:32 435.30 435.50 435.30 435.50 2.7K
12:33 435.70 435.70 435.60 435.60 0.0K
12:34 435.60 435.60 435.40 435.40 1.0K
12:35 435.50 435.50 435.50 435.50 0.0K
12:38 435.20 435.20 435.20 435.20 4.2K
12:39 435.30 435.30 435.30 435.30 0.0K
12:40 435.30 435.30 435.30 435.30 0.7K
12:42 435.10 435.10 435.00 435.00 0.7K
12:43 435.00 435.10 435.00 435.00 11.0K
12:46 435.00 435.00 435.00 435.00 4.3K
12:47 434.92 435.10 434.92 435.10 1.2K
12:48 435.00 435.00 434.90 434.90 0.8K
12:49 434.90 434.90 434.70 434.70 5.9K
12:50 434.80 434.80 434.80 434.80 0.6K
12:51 434.90 435.00 434.90 435.00 1.4K
12:52 435.10 435.10 435.10 435.10 0.8K
12:53 435.10 435.20 435.10 435.20 1.6K
12:54 435.00 435.00 435.00 435.00 1.5K
12:55 435.00 435.00 435.00 435.00 0.2K
13:00 435.00 435.30 435.00 435.30 3.2K
13:03 435.10 435.10 434.80 434.80 1.8K
13:04 435.00 435.00 435.00 435.00 1.0K
13:05 434.90 434.90 434.90 434.90 3.7K
13:06 435.00 435.00 435.00 435.00 0.2K
13:09 434.90 435.10 434.90 435.10 1.1K
13:10 434.90 435.00 434.90 435.00 6.4K
13:11 434.90 434.90 434.80 434.80 2.8K
13:12 434.84 434.84 434.50 434.50 7.7K
13:13 434.60 434.60 434.50 434.50 1.9K
13:14 434.40 434.40 434.32 434.32 1.9K
13:15 434.30 434.30 434.20 434.22 2.9K
13:18 434.30 434.50 434.30 434.30 2.5K
13:19 434.60 434.60 434.60 434.60 0.8K
13:20 434.70 434.70 434.70 434.70 0.0K
13:23 434.40 434.40 434.20 434.20 0.3K
13:26 434.20 434.20 434.10 434.10 1.4K
13:29 434.20 434.20 434.20 434.20 0.0K
13:30 433.80 433.80 433.80 433.80 0.0K
13:32 433.91 433.91 433.80 433.80 1.1K
13:33 433.80 433.80 433.80 433.80 0.5K
13:34 434.00 434.00 434.00 434.00 0.0K
13:35 434.00 434.00 434.00 434.00 0.8K
13:37 433.70 433.70 433.70 433.70 1.1K
13:38 433.80 433.90 433.80 433.90 0.5K
13:39 433.87 433.87 433.87 433.87 15.0K
13:41 433.50 433.60 433.50 433.60 0.5K
13:42 433.50 433.50 433.50 433.50 0.1K
13:45 433.50 433.50 433.50 433.50 1.0K
13:46 433.50 433.50 433.50 433.50 0.0K
13:47 433.40 433.40 433.40 433.40 0.2K
13:50 433.60 433.76 433.60 433.70 2.2K
13:51 433.50 433.50 433.48 433.48 0.7K
13:54 433.30 433.30 433.20 433.20 1.7K
13:55 433.40 433.40 433.40 433.40 0.1K
13:56 433.10 433.10 433.10 433.10 0.0K
13:59 433.10 433.30 433.10 433.30 0.1K
14:00 433.30 433.30 433.30 433.30 0.4K
14:01 433.50 433.50 433.50 433.50 1.5K
14:04 433.70 433.70 433.70 433.70 0.0K
14:05 433.50 433.50 433.50 433.50 2.5K
14:07 433.40 433.40 433.40 433.40 0.2K
14:08 433.50 433.50 433.40 433.40 0.0K
14:10 433.40 433.40 433.40 433.40 0.0K
14:11 433.38 433.38 433.38 433.38 0.1K
14:12 433.40 433.40 433.20 433.20 0.4K
14:13 433.50 433.60 433.50 433.60 0.5K
14:14 433.57 433.57 433.57 433.57 0.0K
14:17 433.40 433.60 433.40 433.60 0.0K
14:18 433.40 433.40 433.40 433.40 0.0K
14:19 433.50 433.50 433.40 433.40 0.4K
14:20 433.55 433.55 433.55 433.55 0.6K
14:21 433.50 433.50 433.50 433.50 0.0K
14:22 433.30 433.30 433.30 433.30 0.1K
14:23 433.34 433.34 433.34 433.34 0.2K
14:24 433.50 433.60 433.50 433.60 0.6K
14:27 433.60 433.70 433.60 433.70 0.5K
14:29 433.80 433.80 433.80 433.80 0.8K
14:30 433.60 433.60 433.60 433.60 2.1K
14:31 433.56 433.80 433.56 433.80 4.3K
14:32 433.80 433.80 433.80 433.80 0.2K
14:33 433.80 433.80 433.80 433.80 3.0K
14:34 433.50 433.50 433.50 433.50 0.5K
14:36 433.30 433.30 433.30 433.30 0.0K
14:38 432.90 432.90 432.70 432.89 1.9K
14:39 432.50 432.50 432.50 432.50 0.4K
14:40 432.49 432.60 432.49 432.60 4.7K
14:41 432.48 432.48 432.48 432.48 0.8K
14:43 432.50 432.50 432.30 432.48 4.1K
14:44 432.40 432.60 432.30 432.60 4.1K
14:45 432.42 432.42 432.42 432.42 0.4K
14:47 432.50 432.50 432.50 432.50 0.4K
14:48 432.20 432.40 432.20 432.40 6.3K
14:49 432.40 432.40 432.30 432.30 3.9K
14:50 432.20 432.20 432.18 432.18 4.4K
14:51 432.10 432.40 432.10 432.40 3.2K
14:52 432.40 432.40 432.40 432.40 2.0K
14:53 432.54 433.00 432.54 433.00 10.5K
14:54 432.80 432.80 432.80 432.80 4.3K
14:55 432.80 432.90 432.80 432.90 0.7K
14:56 432.90 432.90 432.90 432.90 0.4K
14:57 433.00 433.00 432.90 432.90 5.0K
14:58 433.20 433.30 433.18 433.18 2.7K
14:59 433.00 433.00 432.90 432.90 5.7K
15:00 432.90 432.90 432.90 432.90 0.7K
15:01 433.10 433.50 433.10 433.50 4.2K
15:02 433.50 433.60 433.40 433.40 6.4K
15:03 433.50 433.50 433.50 433.50 0.2K
15:05 433.50 433.50 433.50 433.50 0.7K
15:06 433.50 433.50 433.50 433.50 0.4K
15:07 433.60 433.60 433.60 433.60 1.1K
15:08 433.40 433.50 433.40 433.50 0.2K
15:10 433.30 433.30 433.30 433.30 4.4K
15:11 433.40 433.40 433.24 433.40 7.8K
15:12 433.40 433.40 433.30 433.40 3.6K
15:14 433.50 433.70 433.50 433.70 1.0K
15:15 433.50 433.80 433.50 433.80 2.0K
15:16 433.70 433.70 433.50 433.50 2.1K
15:17 433.50 433.50 433.50 433.50 0.1K
15:18 433.50 433.50 433.50 433.50 0.6K
15:19 433.50 433.50 433.30 433.50 0.6K
15:20 433.48 433.70 433.48 433.70 1.9K
15:21 433.60 433.60 433.60 433.60 2.0K
15:22 433.60 433.60 433.50 433.50 1.1K
15:24 433.00 433.10 433.00 433.00 5.4K
15:25 432.90 433.10 432.90 433.10 5.0K
15:26 432.70 432.80 432.70 432.80 1.2K
15:27 432.80 432.80 432.80 432.80 0.1K
15:28 432.70 432.70 432.60 432.60 0.9K
15:29 432.70 432.70 432.70 432.70 0.0K
15:30 432.70 432.70 432.50 432.50 0.7K
15:31 432.10 432.28 432.10 432.20 12.9K
15:32 432.20 432.20 431.82 431.82 1.2K
15:33 431.90 432.10 431.90 432.10 4.1K
15:35 431.90 432.00 431.90 432.00 1.3K
15:36 431.80 431.80 431.80 431.80 0.9K
15:37 431.90 431.90 431.90 431.90 1.3K
15:38 432.10 432.10 432.10 432.10 0.0K
15:39 432.10 432.20 432.10 432.10 1.3K
15:40 432.10 432.10 432.10 432.10 0.5K
15:41 431.90 431.90 431.90 431.90 1.0K
15:42 432.10 432.20 432.10 432.20 11.1K
15:43 432.25 432.25 432.25 432.25 5.0K
15:44 432.40 432.90 432.40 432.90 4.1K
15:45 432.80 433.00 432.80 433.00 3.6K
15:46 433.00 433.10 433.00 433.10 7.0K
15:47 433.10 433.10 433.10 433.10 0.8K
15:48 433.10 433.10 433.10 433.10 1.0K
15:49 433.30 433.30 433.30 433.30 0.3K
15:50 433.20 433.30 433.20 433.30 1.5K
15:51 433.20 433.60 433.20 433.50 8.3K
15:52 433.60 433.60 433.60 433.60 1.9K
15:53 433.60 433.70 433.60 433.70 3.5K
15:54 433.60 433.60 433.60 433.60 3.2K
15:55 433.60 433.70 433.60 433.70 4.0K
15:56 433.80 433.80 433.80 433.80 2.4K
15:57 433.80 433.80 433.70 433.80 5.9K
15:58 433.80 434.00 433.80 433.90 5.6K
15:59 433.98 434.00 433.80 433.80 1.2K
16:00 434.00 434.20 434.00 434.20 11.0K
16:01 434.10 434.10 434.00 434.00 1.4K
16:02 434.10 434.10 434.10 434.10 9.2K
16:03 433.90 434.10 433.90 434.10 5.7K
16:04 434.30 434.30 434.20 434.30 6.1K
16:05 434.20 434.40 434.20 434.40 5.0K
16:06 434.40 434.80 434.40 434.80 5.0K
16:07 434.70 434.80 434.60 434.60 1.5K
16:08 434.50 434.70 434.50 434.70 0.7K
16:09 434.80 434.80 434.70 434.70 1.6K
16:10 434.90 434.90 434.70 434.70 2.9K
16:11 434.50 434.50 434.40 434.40 2.6K
16:12 434.50 434.60 434.50 434.60 3.8K
16:13 434.50 434.50 434.50 434.50 2.6K
16:18 434.60 434.70 434.60 434.70 6.3K
16:19 434.70 434.70 434.70 434.70 0.8K
16:20 434.50 434.55 434.50 434.55 1.1K
16:21 434.60 434.60 434.60 434.60 0.8K
16:22 434.90 434.90 434.90 434.90 3.9K
16:23 434.70 434.70 434.60 434.60 5.5K
16:24 434.80 434.80 434.50 434.50 1.3K
16:25 434.40 434.40 434.30 434.30 5.7K
16:26 434.30 434.30 434.30 434.30 3.8K
16:27 434.20 434.50 434.20 434.50 4.2K
16:28 434.40 434.40 434.20 434.20 10.3K
16:29 434.20 434.20 434.10 434.10 0.0K
16:35 434.00 434.00 434.00 434.00 663.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available