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
08:00 443.10 444.02 442.69 442.69 21.2K
08:01 442.20 443.00 442.20 443.00 2.1K
08:02 444.40 444.40 444.40 444.40 8.5K
08:03 444.55 444.55 443.78 443.78 4.1K
08:04 443.50 443.50 443.50 443.50 1.2K
08:05 443.54 444.00 443.54 444.00 0.2K
08:06 444.20 444.20 443.64 444.00 0.6K
08:07 444.00 444.40 444.00 444.35 2.3K
08:08 444.20 444.70 444.20 444.23 1.4K
08:09 443.90 443.90 443.30 443.30 8.3K
08:10 443.30 443.30 443.30 443.30 1.1K
08:11 443.40 443.40 443.30 443.30 3.0K
08:12 442.85 442.85 442.85 442.85 2.6K
08:13 442.79 442.79 442.79 442.79 2.6K
08:14 443.06 443.06 443.06 443.06 0.4K
08:15 442.80 442.80 442.40 442.40 2.5K
08:16 442.20 442.20 441.90 442.00 1.6K
08:17 442.05 442.50 442.05 442.30 5.6K
08:18 442.30 442.40 441.90 442.30 4.1K
08:19 442.26 442.26 441.90 442.10 0.6K
08:20 441.90 441.90 441.90 441.90 2.1K
08:21 442.00 442.00 442.00 442.00 0.0K
08:22 442.40 442.40 442.20 442.20 1.3K
08:23 442.40 442.40 441.70 441.70 1.8K
08:24 441.60 441.70 441.60 441.60 4.9K
08:25 441.30 441.50 441.20 441.20 5.3K
08:27 441.00 441.00 440.70 440.70 2.1K
08:28 440.60 440.80 440.50 440.50 0.3K
08:30 440.40 440.40 439.90 439.90 1.8K
08:31 440.30 440.30 440.30 440.30 3.5K
08:32 440.29 440.50 440.29 440.50 0.7K
08:33 440.10 440.10 440.10 440.10 0.0K
08:34 440.10 440.10 439.80 439.80 2.3K
08:37 439.70 439.70 439.70 439.70 0.7K
08:38 439.80 439.80 439.80 439.80 0.9K
08:39 440.20 440.20 440.00 440.00 5.7K
08:40 439.90 439.90 439.70 439.80 5.6K
08:42 440.36 440.36 440.36 440.36 0.0K
08:44 439.80 439.80 439.80 439.80 1.4K
08:45 439.70 440.36 439.70 440.36 1.8K
08:46 440.40 440.40 440.30 440.30 0.8K
08:47 440.65 440.65 440.65 440.65 2.4K
08:49 440.40 440.50 440.40 440.50 5.4K
08:50 440.50 440.50 440.50 440.50 0.0K
08:51 440.20 440.50 440.20 440.40 4.0K
08:52 440.10 440.10 440.00 440.00 1.8K
08:53 439.80 439.80 439.40 439.40 0.5K
08:54 439.40 439.87 439.30 439.87 3.6K
08:55 439.75 439.90 439.75 439.87 0.4K
08:56 439.90 439.90 439.90 439.90 0.9K
08:57 440.20 440.20 440.20 440.20 0.0K
08:59 439.90 439.90 439.70 439.70 3.1K
09:00 439.60 439.60 439.40 439.40 1.2K
09:04 439.20 439.20 439.10 439.10 0.9K
09:05 439.10 439.10 439.10 439.10 3.3K
09:06 439.30 439.45 439.00 439.00 3.0K
09:07 438.90 439.00 438.90 439.00 1.1K
09:08 439.20 439.37 439.20 439.37 0.4K
09:09 439.38 439.38 439.38 439.38 0.0K
09:10 439.40 439.40 439.40 439.40 0.1K
09:11 439.40 439.40 439.40 439.40 0.9K
09:12 439.70 439.70 439.30 439.30 2.9K
09:13 438.80 438.95 438.80 438.95 0.4K
09:17 438.40 438.40 438.40 438.40 1.7K
09:19 438.60 438.70 438.56 438.70 4.7K
09:20 438.69 438.69 438.69 438.69 0.2K
09:21 438.90 438.90 438.90 438.90 0.0K
09:22 438.50 438.50 438.30 438.30 1.9K
09:23 438.50 438.50 438.50 438.50 0.9K
09:25 438.30 438.40 438.30 438.40 0.5K
09:26 438.30 438.30 437.70 437.70 13.6K
09:27 437.80 437.80 437.70 437.70 1.6K
09:28 437.80 437.80 437.60 437.60 2.5K
09:29 437.56 437.56 437.40 437.40 2.2K
09:31 437.40 437.40 437.30 437.30 1.4K
09:32 437.50 437.50 437.50 437.50 2.9K
09:33 437.70 437.80 437.60 437.70 4.5K
09:34 437.50 437.80 437.50 437.80 0.1K
09:35 438.07 438.07 438.07 438.07 0.0K
09:36 437.80 437.80 437.70 437.70 2.0K
09:37 437.70 437.70 437.50 437.60 1.8K
09:38 437.50 437.60 437.40 437.60 6.3K
09:42 437.60 437.60 437.60 437.60 0.9K
09:43 437.67 437.67 437.37 437.37 6.8K
09:45 437.60 437.60 437.60 437.60 0.0K
09:46 437.30 437.30 437.20 437.30 6.6K
09:47 437.60 437.60 437.60 437.60 0.1K
09:51 437.30 437.30 437.18 437.18 0.7K
09:52 437.10 437.10 437.10 437.10 0.8K
09:54 437.18 437.20 437.18 437.20 0.0K
09:55 437.30 437.30 437.30 437.30 0.0K
09:56 437.30 437.40 437.30 437.40 0.8K
09:57 437.50 437.50 437.50 437.50 2.7K
09:59 437.70 437.70 437.70 437.70 0.9K
10:00 437.78 437.78 437.60 437.60 0.0K
10:01 437.40 437.40 437.40 437.40 2.9K
10:02 437.20 437.30 437.10 437.30 1.6K
10:05 437.48 437.48 437.30 437.30 0.8K
10:06 437.10 437.10 437.10 437.10 3.8K
10:07 436.78 436.78 436.78 436.78 0.2K
10:08 436.70 436.98 436.70 436.85 3.8K
10:09 436.98 436.98 436.90 436.95 1.0K
10:12 436.97 437.10 436.90 436.90 2.4K
10:13 437.00 437.00 436.90 436.90 0.2K
10:15 436.80 436.80 436.80 436.80 0.0K
10:16 436.80 436.90 436.80 436.90 1.0K
10:17 437.10 437.10 437.10 437.10 0.2K
10:19 437.30 437.30 437.30 437.30 0.0K
10:20 437.20 437.40 437.20 437.40 6.5K
10:21 437.26 437.50 437.26 437.50 2.3K
10:22 437.70 438.00 437.70 438.00 0.3K
10:23 438.10 438.30 438.10 438.20 1.1K
10:24 438.00 438.00 438.00 438.00 7.9K
10:26 438.60 438.60 438.60 438.60 1.1K
10:28 438.47 438.47 438.47 438.47 0.8K
10:29 438.40 438.40 438.40 438.40 0.0K
10:30 438.40 438.50 438.20 438.50 0.5K
10:31 438.50 438.50 438.50 438.50 0.7K
10:32 438.60 438.90 438.60 438.90 2.2K
10:33 439.00 439.00 438.80 438.80 2.4K
10:34 439.00 439.20 438.99 438.99 1.7K
10:35 438.90 438.90 438.90 438.90 1.7K
10:36 439.20 439.20 439.13 439.13 2.2K
10:37 439.10 439.10 439.10 439.10 0.6K
10:38 439.00 439.00 438.90 439.00 1.7K
10:39 439.10 439.10 439.10 439.10 2.5K
10:42 439.00 439.00 439.00 439.00 0.1K
10:43 439.00 439.00 439.00 439.00 3.0K
10:44 438.90 438.90 438.80 438.90 2.0K
10:45 439.00 439.00 438.90 438.90 2.2K
10:46 438.88 438.88 438.88 438.88 0.7K
10:47 438.90 438.90 438.80 438.80 2.2K
10:49 438.90 438.90 438.80 438.80 3.4K
10:50 438.70 438.70 438.50 438.50 3.3K
10:51 438.50 438.50 438.50 438.50 0.0K
10:52 438.60 438.70 438.60 438.70 3.8K
10:53 438.70 438.90 438.70 438.90 5.4K
10:55 439.10 439.20 439.10 439.20 1.8K
10:56 439.40 439.70 439.40 439.70 3.8K
10:58 439.80 439.80 439.80 439.80 2.9K
11:00 439.60 439.60 439.30 439.30 0.5K
11:02 439.28 439.30 439.28 439.30 0.0K
11:03 439.30 439.50 439.30 439.50 0.1K
11:05 439.00 439.00 438.90 439.00 6.6K
11:08 439.20 439.20 439.20 439.20 0.0K
11:09 438.90 438.90 438.90 438.90 3.6K
11:11 438.70 438.70 438.70 438.70 1.2K
11:13 438.60 438.61 438.60 438.61 0.9K
11:14 438.75 438.75 438.75 438.75 0.7K
11:15 438.60 438.60 438.60 438.60 0.2K
11:17 438.50 438.50 438.50 438.50 0.8K
11:18 438.50 438.60 438.50 438.50 2.0K
11:19 438.40 438.40 438.40 438.40 0.0K
11:21 438.30 438.30 438.30 438.30 0.0K
11:22 438.30 438.40 438.30 438.40 2.3K
11:23 438.50 438.50 438.50 438.50 0.1K
11:24 438.40 438.40 438.40 438.40 1.4K
11:26 438.40 438.40 438.40 438.40 0.0K
11:30 438.50 438.50 438.50 438.50 3.8K
11:31 438.50 438.50 438.50 438.50 0.0K
11:32 438.60 438.70 438.60 438.70 0.3K
11:34 438.60 438.60 438.60 438.60 0.0K
11:36 438.45 438.50 438.45 438.50 1.6K
11:37 438.36 438.36 438.36 438.36 0.4K
11:38 438.40 438.50 438.40 438.40 4.3K
11:39 438.50 438.50 438.50 438.50 0.0K
11:42 438.50 438.50 438.50 438.50 0.4K
11:43 438.20 438.20 438.20 438.20 0.4K
11:45 438.20 438.30 438.20 438.30 0.9K
11:46 438.10 438.10 438.10 438.10 0.3K
11:47 437.80 437.80 437.80 437.80 7.1K
11:48 437.70 437.70 437.60 437.60 1.0K
11:50 437.80 437.80 437.80 437.80 1.5K
11:51 437.80 437.80 437.80 437.80 0.8K
11:52 437.80 437.80 437.80 437.80 0.6K
11:53 437.80 437.80 437.80 437.80 0.0K
11:54 437.90 437.90 437.80 437.80 2.6K
11:57 437.90 437.90 437.90 437.90 0.0K
11:58 438.00 438.00 438.00 438.00 2.1K
11:59 437.90 437.90 437.90 437.90 0.1K
12:02 437.90 437.90 437.90 437.90 4.2K
12:03 438.00 438.20 438.00 438.20 2.8K
12:04 438.30 438.30 438.00 438.00 0.8K
12:08 437.79 437.79 437.79 437.79 0.3K
12:09 437.80 437.80 437.80 437.80 0.4K
12:10 437.70 437.70 437.70 437.70 0.7K
12:12 437.60 437.60 437.60 437.60 0.1K
12:15 437.80 437.80 437.80 437.80 0.0K
12:16 437.70 437.70 437.50 437.60 5.2K
12:17 437.30 437.30 437.30 437.30 0.6K
12:18 437.40 437.40 437.40 437.40 0.4K
12:21 437.50 437.80 437.50 437.60 3.1K
12:23 437.40 437.45 437.40 437.45 0.6K
12:24 437.40 437.40 437.40 437.40 0.7K
12:27 437.50 437.50 437.50 437.50 0.0K
12:29 437.50 437.60 437.50 437.60 0.6K
12:30 437.60 437.60 437.60 437.60 0.9K
12:34 437.70 438.00 437.60 438.00 3.1K
12:37 437.90 437.90 437.90 437.90 0.5K
12:39 438.20 438.30 438.20 438.20 1.0K
12:42 438.50 438.50 438.40 438.40 4.9K
12:45 438.20 438.40 438.20 438.40 2.5K
12:47 438.80 438.90 438.80 438.90 0.8K
12:48 439.20 439.20 439.00 439.00 2.2K
12:49 439.00 439.10 439.00 439.10 0.5K
12:50 439.00 439.20 439.00 439.20 4.5K
12:51 439.20 439.20 439.20 439.20 0.3K
12:52 439.25 439.25 439.25 439.25 0.3K
12:54 439.60 439.60 439.40 439.40 0.2K
12:55 439.30 439.30 439.30 439.30 2.0K
12:56 439.50 439.50 439.50 439.50 6.6K
12:57 439.70 439.80 439.60 439.60 0.4K
12:58 439.70 439.70 439.70 439.70 1.9K
12:59 439.90 439.90 439.70 439.70 2.2K
13:00 439.90 439.90 439.90 439.90 0.2K
13:01 439.80 440.00 439.80 440.00 5.5K
13:03 440.20 440.50 440.20 440.50 12.4K
13:05 440.10 440.20 440.10 440.10 4.4K
13:06 440.40 440.40 440.40 440.40 0.0K
13:07 440.20 440.20 440.10 440.10 0.7K
13:09 440.20 440.20 440.20 440.20 0.4K
13:10 440.10 440.10 440.10 440.10 0.6K
13:11 440.00 440.00 440.00 440.00 4.3K
13:14 439.90 439.90 439.90 439.90 5.5K
13:15 440.00 440.00 440.00 440.00 1.3K
13:16 440.20 440.32 440.20 440.32 0.2K
13:17 440.42 440.42 440.30 440.30 0.8K
13:19 440.30 440.30 440.30 440.30 0.0K
13:20 440.50 440.50 440.40 440.40 3.5K
13:21 440.20 440.37 440.20 440.37 1.9K
13:24 440.00 440.10 440.00 440.10 1.6K
13:25 439.90 439.90 439.80 439.80 1.0K
13:26 439.70 439.70 439.70 439.70 0.1K
13:28 439.80 439.80 439.80 439.80 4.4K
13:29 439.90 439.90 439.90 439.90 1.3K
13:30 439.80 439.80 439.80 439.80 0.1K
13:31 439.60 439.60 439.20 439.30 1.2K
13:33 438.90 438.90 438.90 438.90 0.6K
13:35 438.70 439.10 438.70 439.00 0.4K
13:37 439.40 439.40 439.40 439.40 0.4K
13:38 439.60 439.60 439.60 439.60 2.3K
13:40 439.50 439.50 439.50 439.50 0.1K
13:41 439.60 439.60 439.60 439.60 0.0K
13:42 439.76 439.76 439.76 439.76 0.7K
13:43 439.80 440.00 439.80 440.00 0.5K
13:44 439.90 439.90 439.80 439.80 2.5K
13:47 439.00 439.00 439.00 439.00 1.3K
13:49 438.90 438.90 438.90 438.90 0.0K
13:50 439.00 439.00 439.00 439.00 0.3K
13:51 439.00 439.20 438.98 438.98 0.4K
13:53 439.00 439.00 439.00 439.00 0.0K
13:54 439.10 439.10 439.10 439.10 0.0K
13:56 438.80 438.80 438.80 438.80 1.5K
13:57 438.90 438.90 438.90 438.90 0.0K
14:00 438.40 438.40 438.40 438.40 0.4K
14:02 438.00 438.00 437.90 438.00 0.9K
14:03 437.80 437.80 437.80 437.80 0.1K
14:04 437.90 437.90 437.90 437.90 0.0K
14:05 437.70 437.80 437.70 437.80 7.2K
14:06 437.90 438.10 437.90 438.10 1.8K
14:08 437.90 438.10 437.90 438.10 0.0K
14:09 438.20 438.20 438.06 438.06 2.7K
14:10 438.20 438.30 438.20 438.30 0.4K
14:11 438.40 438.60 438.40 438.40 2.5K
14:12 438.67 439.00 438.67 438.90 3.1K
14:15 438.90 438.90 438.90 438.90 0.5K
14:19 439.00 439.00 439.00 439.00 0.0K
14:20 439.00 439.00 439.00 439.00 0.0K
14:21 439.30 439.30 439.10 439.10 0.8K
14:22 439.10 439.10 439.10 439.10 0.0K
14:23 439.40 439.40 439.20 439.20 0.8K
14:24 439.30 439.30 439.30 439.30 0.0K
14:25 439.20 439.60 439.20 439.60 1.7K
14:26 439.40 439.40 439.40 439.40 0.1K
14:27 439.40 439.40 439.10 439.10 3.6K
14:29 439.00 439.00 438.91 438.91 6.2K
14:30 438.90 439.10 438.90 439.10 2.2K
14:31 438.90 438.90 438.90 438.90 2.1K
14:32 438.80 438.80 438.80 438.80 0.7K
14:34 439.00 439.00 438.62 438.62 1.0K
14:35 438.60 438.60 438.30 438.30 1.5K
14:36 438.20 443.00 438.20 443.00 258.3K
14:37 438.10 438.10 438.00 438.00 2.8K
14:38 438.09 438.09 438.09 438.09 0.7K
14:39 438.10 438.10 438.00 438.00 0.2K
14:40 437.90 438.20 437.90 438.20 4.4K
14:41 438.50 438.60 438.50 438.58 1.4K
14:42 438.60 438.60 438.60 438.60 0.8K
14:44 438.90 438.90 438.90 438.90 0.0K
14:45 438.80 438.80 438.60 438.60 0.7K
14:46 438.50 438.80 438.50 438.80 0.6K
14:47 438.70 438.70 438.70 438.70 0.0K
14:48 438.70 438.70 438.70 438.70 1.3K
14:50 438.80 438.97 438.80 438.90 3.8K
14:51 438.50 438.50 438.50 438.50 0.1K
14:52 438.20 438.50 438.20 438.50 0.4K
14:53 438.50 438.60 438.50 438.60 1.6K
14:54 438.70 438.70 438.70 438.70 0.2K
14:55 438.60 438.60 438.50 438.50 0.1K
14:56 438.60 438.60 438.43 438.43 0.5K
14:58 438.35 438.35 438.35 438.35 0.6K
15:00 438.30 438.30 438.17 438.17 1.6K
15:01 438.16 438.16 438.16 438.16 1.1K
15:02 437.80 437.80 437.80 437.80 1.6K
15:03 437.60 437.60 437.60 437.60 0.4K
15:04 437.20 437.30 437.20 437.30 0.6K
15:05 437.40 437.40 437.30 437.40 2.2K
15:08 437.20 437.20 436.80 436.90 17.1K
15:09 436.70 437.10 436.70 437.10 2.8K
15:10 436.96 436.96 436.96 436.96 0.3K
15:11 437.20 437.50 437.20 437.30 4.2K
15:12 437.50 437.50 437.40 437.40 0.7K
15:13 437.50 437.60 437.50 437.50 2.5K
15:14 437.50 437.50 437.40 437.40 6.5K
15:15 437.40 437.40 437.30 437.30 5.1K
15:16 437.70 437.80 437.60 437.80 4.0K
15:17 437.80 437.80 437.70 437.70 2.0K
15:18 437.50 437.50 437.50 437.50 3.1K
15:19 437.10 437.10 437.10 437.10 1.5K
15:20 436.80 436.86 436.40 436.40 1.9K
15:21 436.60 436.60 436.40 436.40 2.1K
15:22 436.38 436.38 436.38 436.38 0.2K
15:24 436.60 436.60 436.60 436.60 0.9K
15:25 436.30 436.50 436.30 436.50 10.9K
15:26 436.40 436.40 436.30 436.40 12.9K
15:27 436.30 436.40 436.30 436.30 2.3K
15:28 436.20 436.20 436.00 436.10 5.7K
15:29 436.30 436.30 436.30 436.30 0.4K
15:30 436.28 436.28 436.10 436.20 1.7K
15:31 435.80 435.80 435.80 435.80 0.6K
15:33 435.80 436.10 435.80 436.10 3.6K
15:34 436.10 436.20 436.10 436.10 0.6K
15:35 436.10 436.10 435.90 436.10 1.9K
15:36 436.20 436.40 436.20 436.30 2.3K
15:37 436.40 436.40 436.20 436.40 12.9K
15:38 436.40 436.40 436.20 436.40 5.7K
15:39 436.30 436.38 436.30 436.38 1.6K
15:40 436.40 436.40 436.30 436.35 46.8K
15:41 436.20 436.30 436.00 436.00 6.6K
15:42 436.10 436.10 436.10 436.10 0.0K
15:43 436.10 436.10 435.90 436.00 3.0K
15:44 436.00 436.30 435.90 436.30 1.8K
15:45 436.30 436.80 436.30 436.80 19.0K
15:46 436.90 436.90 436.55 436.55 4.4K
15:47 436.80 436.80 436.80 436.80 0.4K
15:48 437.20 437.70 437.20 437.70 0.7K
15:49 437.70 437.80 437.60 437.80 11.3K
15:50 437.90 437.90 437.20 437.20 11.9K
15:51 437.10 437.20 437.10 437.20 1.1K
15:52 437.20 437.20 437.20 437.20 0.6K
15:53 437.18 437.20 436.90 437.20 7.4K
15:54 437.20 437.20 437.10 437.10 1.3K
15:55 437.00 437.00 436.80 436.90 2.6K
15:56 436.70 436.90 436.70 436.76 5.5K
15:57 437.00 437.20 437.00 437.00 10.0K
15:58 436.90 437.10 436.90 437.10 1.7K
15:59 437.10 437.10 436.86 436.86 5.7K
16:00 437.00 437.20 437.00 437.10 9.1K
16:01 436.96 436.96 436.96 436.96 0.8K
16:02 436.90 436.90 436.60 436.60 5.9K
16:03 436.60 436.60 436.50 436.50 8.7K
16:04 436.45 436.45 436.45 436.45 0.7K
16:05 436.50 436.50 436.16 436.30 1.7K
16:07 436.40 436.60 436.40 436.60 6.3K
16:08 436.70 436.70 436.70 436.70 1.4K
16:09 436.70 436.70 436.70 436.70 0.4K
16:10 436.50 436.50 436.50 436.50 3.8K
16:11 436.50 436.50 436.50 436.50 0.1K
16:12 436.50 436.60 436.40 436.40 2.7K
16:13 436.60 436.60 436.55 436.55 2.1K
16:14 436.55 436.55 436.50 436.50 1.1K
16:15 436.35 436.35 436.30 436.30 2.3K
16:16 436.40 436.40 436.30 436.30 0.6K
16:19 436.60 436.60 436.50 436.60 8.0K
16:20 436.50 436.50 436.10 436.18 9.5K
16:21 436.00 436.10 435.90 435.90 7.4K
16:22 435.80 435.80 435.80 435.80 5.4K
16:23 435.90 435.90 435.90 435.90 0.5K
16:24 436.00 436.10 436.00 436.08 4.8K
16:25 436.00 436.00 435.90 435.90 2.4K
16:26 435.90 436.20 435.90 436.10 7.0K
16:27 436.10 436.10 436.00 436.00 3.3K
16:28 436.00 436.00 435.70 435.70 12.2K
16:29 435.70 435.70 435.50 435.50 36.7K
16:30 436.20 436.20 436.20 436.20 0.1K
16:35 434.60 434.60 434.60 434.60 1,485.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available