Barratt Redrow

BTRW
🏛️ uk →
392.00
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 446.30 447.49 445.43 445.83 52.9K
08:01 446.50 446.50 444.20 444.20 15.2K
08:02 444.71 444.71 444.20 444.20 2.4K
08:03 444.21 444.21 442.70 443.01 2.4K
08:04 442.95 443.04 442.95 443.04 2.9K
08:05 443.70 443.70 443.70 443.70 8.9K
08:06 443.92 443.92 443.50 443.50 0.3K
08:07 444.95 444.95 444.95 444.95 0.2K
08:08 444.90 444.90 444.90 444.90 0.1K
08:09 445.50 445.70 445.50 445.50 2.7K
08:10 444.68 444.68 444.68 444.68 2.7K
08:11 445.10 445.50 445.10 445.20 2.1K
08:12 444.60 444.70 444.30 444.40 4.8K
08:13 445.03 445.35 445.03 445.35 2.7K
08:14 445.53 445.53 445.53 445.53 0.6K
08:16 446.20 446.70 446.20 446.70 4.3K
08:17 446.90 446.90 446.90 446.90 4.8K
08:18 446.50 446.50 446.30 446.30 1.1K
08:19 446.30 446.30 446.30 446.30 0.2K
08:21 447.30 447.30 447.14 447.14 2.0K
08:22 447.40 447.40 447.40 447.40 0.0K
08:23 448.00 448.00 448.00 448.00 0.6K
08:25 447.89 447.89 447.60 447.70 3.9K
08:26 447.80 447.80 447.80 447.80 0.2K
08:27 446.70 446.80 446.70 446.80 1.6K
08:29 446.63 446.63 446.63 446.63 0.7K
08:30 445.90 445.90 445.90 445.90 1.2K
08:31 446.20 446.58 446.20 446.58 7.2K
08:32 446.80 447.00 446.70 447.00 1.9K
08:33 447.00 447.00 447.00 447.00 0.1K
08:34 446.90 446.90 446.64 446.64 1.2K
08:35 446.70 446.70 446.40 446.40 0.5K
08:36 446.70 447.00 446.50 446.50 2.8K
08:37 446.90 446.90 446.80 446.80 1.9K
08:38 447.00 447.40 447.00 447.08 1.8K
08:39 447.40 447.70 447.40 447.48 8.6K
08:40 447.80 447.80 447.60 447.70 10.2K
08:41 447.50 447.50 447.50 447.50 0.9K
08:42 447.90 448.00 447.90 448.00 4.5K
08:43 447.50 447.50 447.10 447.10 6.7K
08:44 447.33 447.33 447.33 447.33 10.2K
08:45 447.60 447.90 447.60 447.60 2.9K
08:46 447.00 447.00 447.00 447.00 1.4K
08:48 446.80 446.80 446.80 446.80 1.7K
08:49 446.80 446.80 446.63 446.63 9.8K
08:50 447.00 447.00 446.70 446.80 6.0K
08:51 447.00 447.00 447.00 447.00 0.9K
08:54 447.10 447.10 447.10 447.10 0.0K
08:55 447.05 447.05 447.05 447.05 0.3K
09:01 447.20 447.20 447.20 447.20 1.0K
09:03 446.80 446.90 446.30 446.90 5.2K
09:04 447.00 447.60 447.00 447.34 0.4K
09:05 446.80 447.00 446.80 447.00 1.3K
09:06 447.10 447.20 447.10 447.20 0.7K
09:08 447.80 447.80 447.10 447.10 0.8K
09:09 446.90 446.90 446.60 446.60 0.3K
09:10 447.00 447.00 446.50 446.50 1.6K
09:11 446.60 446.60 446.60 446.60 0.0K
09:12 445.70 445.70 445.70 445.70 0.0K
09:13 446.20 446.30 446.20 446.24 0.9K
09:14 446.40 446.80 446.40 446.80 0.6K
09:15 446.70 446.70 446.40 446.40 5.6K
09:16 445.90 446.50 445.90 446.50 2.4K
09:17 446.70 447.10 446.70 447.10 9.3K
09:18 447.20 447.20 447.20 447.20 0.0K
09:19 447.10 447.10 447.10 447.10 0.8K
09:20 447.80 448.00 447.40 447.49 39.3K
09:21 447.40 447.60 447.30 447.60 2.4K
09:22 448.50 448.50 448.50 448.50 79.7K
09:23 448.70 448.70 448.60 448.60 1.3K
09:24 448.80 448.80 448.80 448.80 0.3K
09:25 449.00 449.10 448.90 448.90 4.9K
09:27 448.69 449.00 448.69 449.00 0.8K
09:29 449.20 449.30 449.04 449.04 2.3K
09:30 449.60 449.60 449.20 449.20 4.6K
09:32 448.70 448.70 448.70 448.70 0.6K
09:34 448.60 448.60 448.60 448.60 0.5K
09:37 448.40 448.40 448.40 448.40 0.3K
09:39 448.50 448.50 448.50 448.50 1.0K
09:40 448.20 448.20 448.20 448.20 0.7K
09:41 448.30 448.30 448.30 448.30 2.6K
09:42 447.90 447.90 447.90 447.90 3.2K
09:43 447.80 448.00 447.80 448.00 0.6K
09:44 447.80 447.80 447.80 447.80 1.5K
09:46 448.30 448.30 448.30 448.30 0.4K
09:50 448.90 448.90 448.90 448.90 0.0K
09:51 448.73 448.73 448.60 448.60 2.5K
09:53 447.80 447.90 447.80 447.90 0.6K
09:54 447.68 447.68 447.68 447.68 0.0K
09:55 448.20 448.20 448.05 448.05 1.8K
09:57 447.90 447.90 447.90 447.90 0.0K
10:00 447.90 448.10 447.90 448.10 3.0K
10:01 447.95 448.10 447.90 447.90 0.2K
10:02 448.00 448.00 447.70 447.80 0.7K
10:03 447.90 447.90 447.68 447.84 12.1K
10:04 447.90 447.90 447.90 447.90 0.0K
10:05 447.90 447.90 447.60 447.60 0.7K
10:06 447.20 447.40 447.20 447.30 1.5K
10:07 447.60 447.60 447.60 447.60 0.0K
10:08 447.30 447.60 447.30 447.60 1.1K
10:09 448.00 448.00 448.00 448.00 0.0K
10:10 447.70 447.70 447.70 447.70 0.0K
10:11 447.60 447.60 447.60 447.60 0.0K
10:12 447.60 447.60 447.30 447.30 0.8K
10:13 447.40 447.50 447.40 447.50 0.7K
10:14 447.70 448.00 447.70 448.00 4.3K
10:15 448.30 448.30 448.00 448.00 18.7K
10:16 448.50 448.50 448.20 448.20 0.7K
10:17 448.50 448.70 448.40 448.40 2.0K
10:19 448.50 448.51 448.40 448.50 6.7K
10:21 448.50 448.50 448.49 448.49 0.9K
10:22 448.40 448.60 448.20 448.20 3.2K
10:25 448.40 448.40 448.40 448.40 0.9K
10:27 448.70 448.70 448.70 448.70 0.0K
10:29 448.60 448.60 448.60 448.60 0.2K
10:30 448.80 449.20 448.80 449.20 1.6K
10:31 448.80 448.80 448.70 448.70 1.1K
10:32 448.90 448.99 448.90 448.99 1.1K
10:34 448.70 448.70 448.70 448.70 1.3K
10:35 448.40 448.40 448.40 448.40 0.1K
10:36 448.70 448.98 448.70 448.98 0.7K
10:37 448.70 448.70 448.70 448.70 0.0K
10:38 449.30 450.20 449.30 450.20 12.3K
10:40 450.70 450.70 450.50 450.50 2.3K
10:43 450.10 450.10 450.00 450.00 14.6K
10:44 450.20 450.20 450.20 450.20 0.3K
10:45 450.14 450.14 450.14 450.14 0.2K
10:46 450.00 450.00 449.90 449.90 1.3K
10:47 449.50 449.90 449.50 449.90 0.0K
10:48 449.60 449.90 449.60 449.90 0.2K
10:49 449.92 450.30 449.92 450.30 0.7K
10:51 450.20 450.20 450.20 450.20 0.0K
10:52 449.80 449.80 449.80 449.80 0.9K
10:53 449.60 449.60 449.60 449.60 0.1K
10:54 449.70 449.70 449.70 449.70 0.0K
10:56 449.70 449.70 449.70 449.70 0.2K
10:58 449.67 449.67 449.67 449.67 1.3K
10:59 449.50 449.50 449.50 449.50 0.4K
11:00 449.80 449.80 449.80 449.80 0.0K
11:01 449.50 449.80 449.50 449.80 1.1K
11:02 450.20 450.20 450.00 450.00 2.8K
11:04 450.00 450.00 450.00 450.00 0.3K
11:05 449.90 449.90 449.90 449.90 0.4K
11:07 449.90 450.20 449.90 450.00 0.7K
11:08 450.00 450.10 450.00 450.10 1.6K
11:09 450.00 450.00 450.00 450.00 2.7K
11:12 450.20 450.20 450.20 450.20 0.0K
11:13 450.20 450.30 450.20 450.30 2.2K
11:14 450.79 450.85 450.70 450.70 8.0K
11:15 450.66 450.66 450.50 450.50 5.9K
11:16 450.39 450.39 450.39 450.39 1.0K
11:20 450.20 450.20 450.20 450.20 0.6K
11:21 450.00 450.00 450.00 450.00 0.6K
11:22 450.20 450.20 450.20 450.20 0.8K
11:23 450.22 450.22 450.22 450.22 2.5K
11:24 450.18 450.40 450.18 450.40 1.2K
11:25 450.39 450.39 450.39 450.39 0.5K
11:26 450.30 450.30 450.30 450.30 1.7K
11:27 450.30 450.30 450.30 450.30 0.1K
11:28 450.50 450.50 450.50 450.50 0.1K
11:30 450.41 450.41 449.80 449.80 3.0K
11:31 449.80 449.80 449.80 449.80 1.4K
11:32 450.10 450.10 450.10 450.10 0.0K
11:33 449.70 449.70 449.70 449.70 1.3K
11:35 450.00 450.00 450.00 450.00 0.0K
11:36 450.10 450.10 449.90 449.90 0.9K
11:37 449.50 449.50 449.50 449.50 0.0K
11:38 449.90 449.90 449.90 449.90 0.1K
11:41 449.59 449.59 449.50 449.50 0.8K
11:43 449.00 449.00 449.00 449.00 2.6K
11:50 449.00 449.00 448.90 448.90 0.6K
11:52 448.60 448.60 448.50 448.50 5.6K
11:53 448.40 448.40 448.30 448.30 1.2K
11:54 448.40 448.50 448.40 448.50 1.2K
11:58 448.50 448.50 448.50 448.50 1.1K
12:00 448.60 448.60 448.60 448.60 0.7K
12:02 448.80 448.80 448.70 448.70 2.2K
12:04 448.70 448.70 448.70 448.70 0.4K
12:05 448.70 448.70 448.50 448.50 2.3K
12:06 448.40 448.40 448.40 448.40 4.1K
12:07 448.40 448.50 448.40 448.50 1.1K
12:08 448.28 448.28 448.00 448.00 1.2K
12:09 448.20 448.20 448.20 448.20 3.0K
12:13 448.40 448.40 448.40 448.40 0.7K
12:14 448.60 448.70 448.60 448.70 2.3K
12:17 448.70 448.70 448.70 448.70 1.4K
12:19 448.70 448.80 448.70 448.80 2.2K
12:23 448.80 448.80 448.80 448.80 1.3K
12:24 448.80 448.80 448.80 448.80 1.4K
12:27 448.90 449.20 448.90 449.20 2.5K
12:28 449.20 449.20 449.20 449.20 0.8K
12:29 449.20 449.24 449.20 449.24 6.6K
12:31 448.90 448.99 448.90 448.99 0.3K
12:32 448.80 448.80 448.80 448.80 0.0K
12:33 449.10 449.10 449.10 449.10 0.0K
12:34 448.70 448.70 448.70 448.70 1.0K
12:35 448.60 448.60 448.60 448.60 0.5K
12:41 448.80 448.80 448.70 448.70 1.2K
12:42 448.35 448.35 448.35 448.35 0.0K
12:43 448.40 448.40 448.40 448.40 0.0K
12:44 448.50 448.50 448.30 448.30 0.2K
12:45 448.40 448.40 448.40 448.40 0.2K
12:48 448.60 448.60 448.60 448.60 2.2K
12:49 448.50 448.50 448.50 448.50 0.1K
12:50 448.60 448.60 448.40 448.40 3.6K
12:51 448.30 448.30 448.30 448.30 0.2K
12:52 448.40 448.40 448.40 448.40 0.1K
12:58 448.50 448.50 448.50 448.50 1.3K
12:59 448.50 448.59 448.50 448.59 2.2K
13:00 448.40 448.40 448.40 448.40 0.0K
13:01 448.60 448.60 448.60 448.60 1.3K
13:02 448.40 448.40 448.40 448.40 0.7K
13:03 448.50 448.50 448.50 448.50 5.1K
13:04 448.60 448.90 448.60 448.90 0.6K
13:05 449.10 449.40 449.10 449.40 0.8K
13:07 448.90 448.90 448.90 448.90 0.7K
13:09 448.80 448.80 448.80 448.80 0.6K
13:10 448.70 448.70 448.40 448.40 1.3K
13:12 448.40 448.50 448.40 448.50 2.2K
13:13 448.40 448.40 448.40 448.40 0.1K
13:14 448.50 448.70 448.50 448.70 1.6K
13:15 448.70 448.90 448.70 448.90 0.4K
13:16 448.93 448.93 448.93 448.93 1.0K
13:18 449.01 449.01 449.01 449.01 0.4K
13:19 448.80 448.93 448.80 448.93 2.0K
13:20 448.89 449.20 448.89 449.20 4.1K
13:21 449.10 449.10 448.90 448.90 1.2K
13:22 449.10 449.10 449.10 449.10 0.4K
13:24 449.30 449.30 449.30 449.30 0.0K
13:25 449.09 449.09 449.00 449.00 0.6K
13:26 448.90 449.00 448.80 448.80 0.6K
13:27 448.90 448.90 448.90 448.90 0.0K
13:30 448.50 448.50 448.50 448.50 1.4K
13:31 448.70 449.00 448.70 449.00 3.8K
13:32 448.70 448.80 448.50 448.50 2.4K
13:34 448.70 448.70 448.70 448.70 0.0K
13:35 448.30 448.30 448.30 448.30 0.3K
13:36 448.00 448.00 448.00 448.00 1.1K
13:37 447.80 447.90 447.70 447.90 2.0K
13:39 447.60 447.60 447.60 447.60 0.3K
13:40 447.62 447.62 447.62 447.62 0.2K
13:41 447.60 447.80 447.60 447.80 3.3K
13:42 447.70 447.70 447.70 447.70 0.5K
13:45 447.80 447.80 447.70 447.70 0.6K
13:46 447.60 447.60 447.60 447.60 1.5K
13:48 447.70 447.90 447.70 447.90 3.7K
13:49 448.10 448.20 448.10 448.20 2.2K
13:50 448.00 448.00 448.00 448.00 1.5K
13:51 448.15 448.15 448.15 448.15 0.1K
13:52 448.20 448.20 448.20 448.20 0.6K
13:53 448.20 448.20 448.20 448.20 0.0K
13:55 448.20 448.20 448.20 448.20 3.3K
13:56 448.20 448.20 448.20 448.20 0.4K
13:58 448.40 448.80 448.40 448.80 10.3K
13:59 448.60 448.60 448.50 448.50 0.1K
14:00 448.50 448.50 448.50 448.50 0.7K
14:01 448.20 448.20 448.18 448.18 3.2K
14:03 447.60 447.80 447.60 447.80 5.6K
14:04 447.90 447.90 447.90 447.90 1.4K
14:06 448.00 448.40 448.00 448.40 3.6K
14:08 448.60 448.60 448.60 448.60 0.0K
14:10 448.30 448.30 448.30 448.30 0.4K
14:12 448.40 448.40 448.40 448.40 2.9K
14:15 448.60 448.70 448.60 448.70 1.2K
14:16 448.70 448.70 448.70 448.70 0.5K
14:17 448.40 448.40 448.30 448.30 1.2K
14:18 448.20 448.20 448.10 448.10 1.3K
14:19 448.30 448.30 448.30 448.30 0.4K
14:20 448.30 448.30 448.00 448.00 0.5K
14:21 448.20 448.45 448.20 448.45 1.1K
14:22 448.40 448.50 448.40 448.50 2.0K
14:25 448.90 448.90 448.90 448.90 2.2K
14:27 449.00 449.00 449.00 449.00 0.0K
14:28 449.00 449.00 449.00 449.00 0.0K
14:29 449.00 449.00 449.00 449.00 0.5K
14:30 449.20 449.20 449.10 449.20 1.7K
14:31 449.30 449.30 449.30 449.30 0.0K
14:32 449.00 449.00 448.70 448.90 5.2K
14:33 449.00 450.20 449.00 449.90 14.2K
14:34 450.10 450.60 450.10 450.30 2.8K
14:35 450.30 450.60 450.30 450.60 0.7K
14:36 450.60 450.60 450.20 450.20 1.9K
14:38 450.40 450.40 450.40 450.40 2.4K
14:39 450.50 450.70 450.50 450.70 1.4K
14:40 450.80 450.80 450.80 450.80 11.4K
14:41 450.90 450.90 450.40 450.40 5.1K
14:42 450.30 450.60 450.30 450.60 0.9K
14:44 450.60 450.60 450.60 450.60 0.7K
14:45 450.50 450.60 450.40 450.40 1.1K
14:47 450.10 450.10 450.00 450.10 4.8K
14:48 449.70 449.70 449.70 449.70 0.0K
14:49 449.70 450.00 449.70 450.00 3.9K
14:50 450.30 450.40 450.30 450.40 1.8K
14:51 450.40 450.40 450.40 450.40 0.1K
14:53 450.30 450.30 450.30 450.30 0.0K
14:54 450.20 450.20 450.00 450.00 1.0K
14:55 449.90 449.90 449.50 449.60 3.1K
14:56 449.50 449.90 449.30 449.90 13.2K
14:57 449.70 449.70 449.70 449.70 0.0K
14:58 449.90 449.90 449.84 449.84 11.5K
14:59 449.70 449.70 449.40 449.70 4.8K
15:00 448.50 449.70 448.50 449.70 16.7K
15:01 449.90 450.40 449.90 450.00 24.0K
15:02 450.30 450.70 450.30 450.60 8.9K
15:03 450.70 450.70 450.70 450.70 0.3K
15:04 450.67 450.67 450.67 450.67 0.9K
15:05 450.80 451.20 450.80 451.20 4.7K
15:06 451.20 451.20 451.10 451.10 3.8K
15:07 451.40 451.40 451.40 451.40 0.7K
15:08 451.50 451.70 451.50 451.70 5.5K
15:09 451.90 452.00 451.90 452.00 6.3K
15:10 452.00 452.20 451.70 451.70 3.2K
15:11 451.50 451.60 451.50 451.60 0.3K
15:12 451.50 451.50 451.40 451.40 2.9K
15:13 451.40 451.50 451.40 451.50 2.1K
15:14 451.60 451.60 451.60 451.60 2.2K
15:15 451.90 451.90 451.80 451.80 3.6K
15:16 451.90 451.90 451.60 451.60 3.7K
15:17 451.70 451.70 451.60 451.60 1.3K
15:18 451.90 451.90 451.90 451.90 0.0K
15:19 451.80 451.80 451.80 451.80 1.9K
15:20 451.84 451.84 451.84 451.84 0.4K
15:21 451.90 453.30 451.90 453.30 22.1K
15:22 453.50 454.00 453.30 454.00 18.1K
15:23 454.50 454.70 454.50 454.70 2.6K
15:24 454.40 455.50 454.30 454.90 21.1K
15:25 455.00 455.70 455.00 455.70 8.5K
15:26 455.30 455.50 455.30 455.50 3.4K
15:27 455.30 455.50 455.20 455.20 2.4K
15:28 455.20 455.80 455.20 455.70 3.9K
15:29 455.70 455.90 455.50 455.90 3.3K
15:30 455.71 455.80 455.50 455.50 18.1K
15:31 455.50 455.80 455.50 455.60 1.2K
15:32 455.60 455.60 454.90 455.20 52.0K
15:33 455.60 456.00 455.60 455.70 26.2K
15:34 455.60 455.60 455.40 455.40 6.0K
15:35 455.10 455.20 455.10 455.20 0.6K
15:36 455.11 455.60 455.11 455.60 7.7K
15:37 456.00 456.00 455.90 455.90 3.5K
15:38 455.60 455.60 455.40 455.40 5.3K
15:39 455.00 455.30 454.93 455.30 5.0K
15:40 455.10 455.10 454.90 454.90 5.7K
15:41 454.87 455.40 454.70 455.30 15.4K
15:42 455.26 455.70 455.26 455.60 3.4K
15:43 455.40 455.48 455.40 455.48 1.2K
15:44 455.40 455.50 455.40 455.50 3.3K
15:45 455.50 455.50 455.50 455.50 1.2K
15:46 455.50 455.50 455.35 455.40 2.2K
15:47 455.20 455.20 454.70 454.80 2.6K
15:48 455.00 455.00 455.00 455.00 1.4K
15:49 455.00 455.10 455.00 455.10 5.7K
15:50 455.10 455.50 455.10 455.50 0.9K
15:51 455.20 455.50 454.90 454.90 2.2K
15:52 454.90 454.90 454.90 454.90 0.1K
15:53 455.00 455.00 454.80 454.80 4.4K
15:55 454.80 454.80 454.65 454.65 0.0K
15:56 454.50 454.70 454.40 454.70 3.2K
15:57 454.80 454.80 454.80 454.80 0.2K
15:58 454.60 454.80 454.60 454.80 4.0K
15:59 454.70 454.70 454.70 454.70 0.7K
16:00 454.40 454.50 454.40 454.50 1.4K
16:01 454.60 454.60 454.60 454.60 0.9K
16:02 454.50 454.90 454.50 454.70 16.6K
16:03 454.50 454.50 453.60 454.00 9.4K
16:04 453.95 453.95 453.95 453.95 0.2K
16:05 453.90 453.90 452.80 452.80 23.3K
16:06 453.00 453.20 453.00 453.20 2.7K
16:07 453.50 453.50 453.50 453.50 0.3K
16:08 453.50 453.50 453.35 453.40 2.7K
16:09 453.50 453.50 453.20 453.20 0.1K
16:11 453.30 453.50 453.30 453.50 0.6K
16:12 453.60 453.60 453.60 453.60 0.0K
16:13 453.40 453.50 453.10 453.50 9.7K
16:14 453.40 453.40 453.40 453.40 0.0K
16:15 453.30 453.40 453.30 453.40 2.4K
16:16 453.20 453.30 453.20 453.30 0.8K
16:17 453.30 453.30 453.20 453.30 3.4K
16:18 453.50 453.80 453.40 453.80 4.1K
16:19 454.00 454.00 453.60 453.70 6.3K
16:20 453.70 453.70 453.70 453.70 0.5K
16:21 453.70 453.70 453.40 453.40 1.9K
16:22 453.10 453.10 453.10 453.10 0.5K
16:23 452.90 452.90 452.90 452.90 1.9K
16:25 453.00 453.00 452.40 452.60 11.3K
16:26 453.00 453.10 453.00 453.10 2.3K
16:27 452.90 452.90 452.70 452.80 4.2K
16:28 452.70 452.80 452.70 452.80 11.9K
16:29 452.90 453.20 452.90 453.20 0.8K
16:35 453.10 453.10 453.10 453.10 1,213.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available