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
08:00 433.70 435.60 433.70 435.00 19.8K
08:02 434.40 435.80 434.40 435.80 4.6K
08:03 436.70 437.50 436.70 436.70 2.0K
08:04 437.80 439.10 437.80 439.10 0.7K
08:05 439.90 440.00 439.40 439.60 6.0K
08:06 439.70 440.40 439.70 439.90 7.1K
08:07 440.80 441.30 440.80 441.01 4.0K
08:08 441.30 441.30 441.30 441.30 0.6K
08:09 440.80 441.40 440.80 441.40 24.9K
08:10 441.50 441.70 440.50 441.20 87.0K
08:11 441.50 441.60 441.50 441.60 0.4K
08:12 441.30 441.38 441.10 441.10 0.7K
08:13 442.60 442.60 441.33 441.33 12.1K
08:14 442.20 442.20 441.90 441.95 11.7K
08:15 441.90 441.90 441.86 441.86 1.1K
08:17 442.10 442.20 442.10 442.20 0.4K
08:18 442.40 442.40 442.40 442.40 0.9K
08:19 442.10 442.10 442.10 442.10 2.3K
08:20 441.80 441.90 440.90 440.90 6.7K
08:22 440.70 440.80 440.70 440.80 3.3K
08:23 440.90 440.90 440.50 440.50 41.6K
08:24 440.10 440.50 440.10 440.50 3.7K
08:25 440.90 440.90 440.90 440.90 4.5K
08:27 441.10 441.10 441.10 441.10 0.0K
08:28 440.50 440.50 440.50 440.50 0.9K
08:29 440.50 440.50 440.00 440.00 5.1K
08:30 439.90 439.90 439.36 439.36 8.8K
08:31 439.60 439.60 439.60 439.60 0.0K
08:32 439.40 439.40 439.40 439.40 0.0K
08:33 439.20 439.20 439.20 439.20 1.5K
08:34 439.40 439.40 439.40 439.40 0.0K
08:35 439.40 439.40 438.80 438.80 3.5K
08:36 439.10 439.20 438.96 439.20 0.7K
08:37 439.20 440.00 439.20 440.00 2.7K
08:38 439.89 440.00 439.89 440.00 0.1K
08:39 439.88 439.88 439.88 439.88 1.0K
08:40 440.00 440.00 439.70 439.70 1.2K
08:41 439.70 439.70 439.70 439.70 4.8K
08:42 440.10 440.10 439.70 439.70 0.7K
08:43 439.80 439.80 439.40 439.40 0.8K
08:44 439.60 439.60 438.70 438.70 0.7K
08:45 438.40 438.40 438.40 438.40 8.5K
08:46 438.54 438.54 438.54 438.54 0.5K
08:47 438.70 438.70 438.60 438.60 0.8K
08:48 438.50 438.50 438.50 438.50 2.1K
08:50 438.70 438.84 438.60 438.60 1.5K
08:51 438.30 438.30 437.80 437.80 8.6K
08:52 438.10 438.14 438.10 438.14 0.7K
08:54 437.80 438.10 437.80 438.10 2.6K
08:57 438.41 438.41 438.10 438.20 1.5K
08:58 438.30 438.30 438.30 438.30 0.0K
08:59 438.30 438.80 438.30 438.70 4.5K
09:01 438.90 439.20 438.90 439.20 2.0K
09:02 439.26 439.40 439.16 439.16 7.8K
09:03 439.40 439.60 439.40 439.60 1.8K
09:04 439.50 439.50 439.50 439.50 1.3K
09:05 439.50 439.70 439.50 439.70 2.3K
09:06 439.50 439.80 439.50 439.80 2.6K
09:07 439.50 439.50 439.40 439.40 3.9K
09:08 439.40 439.60 439.40 439.60 2.3K
09:10 439.58 439.58 439.50 439.50 1.8K
09:11 439.40 439.40 439.40 439.40 1.9K
09:12 439.20 439.20 438.90 439.00 0.8K
09:13 438.40 438.40 438.40 438.40 1.5K
09:15 438.60 438.60 438.60 438.60 1.6K
09:17 438.80 438.80 438.80 438.80 0.0K
09:18 438.70 438.70 438.70 438.70 1.4K
09:19 438.62 438.62 438.62 438.62 13.2K
09:20 438.80 438.80 438.80 438.80 0.6K
09:21 439.20 439.40 439.20 439.40 0.6K
09:22 439.20 439.20 439.00 439.00 2.4K
09:24 439.10 439.10 439.10 439.10 1.0K
09:25 438.96 438.96 438.96 438.96 1.7K
09:27 439.10 439.10 439.10 439.10 1.2K
09:28 440.50 440.50 440.50 440.50 18.2K
09:29 440.60 440.80 440.30 440.30 14.0K
09:30 440.50 441.24 440.50 441.24 4.3K
09:31 441.50 441.80 441.40 441.40 1.4K
09:32 441.20 441.20 441.10 441.10 1.9K
09:33 441.20 441.20 441.20 441.20 2.4K
09:35 441.10 441.10 440.80 440.80 17.1K
09:36 440.54 440.80 440.54 440.80 3.9K
09:38 440.40 440.40 440.24 440.40 3.7K
09:40 439.70 439.70 439.70 439.70 1.1K
09:41 439.60 439.60 439.60 439.60 4.6K
09:42 440.00 440.00 440.00 440.00 0.5K
09:43 440.50 440.50 440.50 440.50 0.9K
09:44 441.10 441.70 441.10 441.70 8.0K
09:45 441.54 441.60 441.40 441.60 2.0K
09:47 441.58 442.00 441.58 441.58 23.0K
09:49 441.50 441.50 441.50 441.50 1.9K
09:50 441.80 441.90 441.70 441.90 7.7K
09:52 441.90 441.90 441.50 441.50 1.1K
09:53 441.66 441.66 441.10 441.20 32.9K
09:55 441.30 441.30 441.30 441.30 6.1K
09:56 441.28 441.30 440.90 441.00 16.1K
09:58 441.10 441.10 441.10 441.10 4.7K
09:59 441.21 441.21 441.21 441.21 0.3K
10:00 440.60 440.60 440.60 440.60 3.3K
10:01 440.70 440.70 440.70 440.70 1.5K
10:02 440.40 440.40 440.30 440.30 0.5K
10:03 440.24 440.24 440.24 440.24 0.1K
10:04 440.10 440.10 439.70 439.70 2.4K
10:05 439.80 439.90 439.80 439.90 2.9K
10:06 440.20 440.20 440.20 440.20 0.8K
10:10 440.00 440.00 439.80 439.80 0.8K
10:11 439.90 439.90 439.60 439.70 0.5K
10:12 439.80 439.80 439.80 439.80 0.9K
10:13 439.90 439.90 439.60 439.60 1.6K
10:15 439.80 439.90 439.80 439.90 3.7K
10:16 439.76 439.76 439.76 439.76 0.4K
10:18 439.80 439.80 439.66 439.66 0.2K
10:19 439.50 439.80 439.50 439.80 4.2K
10:21 439.80 439.90 439.80 439.90 3.6K
10:22 439.90 440.10 439.90 440.10 1.2K
10:23 439.90 439.90 439.90 439.90 2.0K
10:24 439.90 440.10 439.90 440.00 7.7K
10:25 440.00 440.00 440.00 440.00 3.8K
10:26 440.00 440.00 440.00 440.00 0.4K
10:27 440.10 440.10 440.10 440.10 0.2K
10:28 440.09 440.09 440.09 440.09 2.1K
10:29 440.90 441.10 440.90 441.10 15.6K
10:32 441.30 441.30 441.30 441.30 0.2K
10:33 441.10 441.20 441.10 441.20 7.9K
10:34 441.30 441.80 441.10 441.80 3.0K
10:35 441.40 441.40 441.40 441.40 0.0K
10:37 441.90 441.90 441.90 441.90 1.3K
10:38 441.50 441.70 441.50 441.70 2.2K
10:39 441.70 441.70 441.70 441.70 0.5K
10:40 441.48 441.60 441.28 441.28 21.5K
10:41 441.60 441.60 441.60 441.60 3.1K
10:44 441.70 441.70 441.70 441.70 0.0K
10:45 441.60 441.60 441.30 441.30 0.3K
10:46 441.30 441.30 441.30 441.30 0.0K
10:47 441.11 441.40 441.11 441.40 5.0K
10:48 441.50 441.60 441.50 441.60 6.0K
10:49 441.30 441.30 441.00 441.00 36.2K
10:50 440.97 440.97 440.60 440.60 0.7K
10:52 440.80 440.90 440.80 440.90 0.6K
10:54 441.00 441.20 441.00 441.20 1.9K
10:55 441.40 441.60 441.40 441.60 1.2K
10:56 441.48 441.48 441.48 441.48 0.3K
10:57 441.30 441.30 441.00 441.00 2.0K
10:58 440.80 440.80 440.80 440.80 0.9K
11:00 440.60 440.60 440.60 440.60 1.2K
11:02 440.40 440.60 440.40 440.60 1.5K
11:03 440.62 440.70 440.62 440.70 3.6K
11:05 440.60 440.60 440.60 440.60 0.0K
11:08 440.60 440.60 440.50 440.50 2.8K
11:09 440.20 440.20 440.20 440.20 1.4K
11:10 440.00 440.05 439.90 439.90 3.6K
11:11 440.00 440.00 440.00 440.00 0.0K
11:12 439.90 439.90 439.90 439.90 0.4K
11:13 439.70 439.80 439.70 439.80 5.6K
11:14 439.80 440.00 439.80 440.00 3.1K
11:15 439.90 439.90 439.90 439.90 1.7K
11:16 440.00 440.10 440.00 440.10 1.2K
11:18 440.00 440.10 440.00 440.10 1.1K
11:20 440.10 440.10 440.04 440.04 3.8K
11:21 440.00 440.10 440.00 440.05 2.3K
11:22 440.00 440.00 440.00 440.00 0.0K
11:24 440.02 440.02 440.02 440.02 0.2K
11:25 439.90 439.90 439.60 439.60 3.1K
11:26 439.70 440.00 439.70 440.00 4.3K
11:30 439.93 440.00 439.80 439.80 1.8K
11:31 439.60 440.00 439.60 440.00 5.2K
11:32 440.30 440.30 440.30 440.30 2.4K
11:34 440.50 440.50 440.50 440.50 0.9K
11:35 440.40 440.40 440.20 440.20 1.1K
11:36 440.00 440.00 439.84 439.84 0.3K
11:37 439.90 439.90 439.90 439.90 0.9K
11:42 439.90 440.10 439.90 440.10 2.4K
11:43 440.20 440.20 440.20 440.20 1.3K
11:44 440.20 440.20 440.20 440.20 1.5K
11:45 440.20 440.20 440.20 440.20 0.0K
11:46 439.90 439.90 439.90 439.90 0.1K
11:47 440.20 440.20 440.20 440.20 0.0K
11:48 440.20 440.30 440.20 440.30 1.2K
11:49 440.40 440.42 440.40 440.42 2.6K
11:52 441.30 441.30 441.10 441.10 5.8K
11:53 441.20 441.30 441.20 441.30 0.1K
11:55 441.20 441.20 441.20 441.20 3.8K
11:57 441.40 441.40 441.40 441.40 0.5K
11:58 441.30 441.30 441.30 441.30 3.0K
11:59 441.30 441.30 441.10 441.10 8.3K
12:00 441.00 441.00 440.80 440.80 0.2K
12:01 440.70 440.70 440.70 440.70 0.0K
12:02 440.60 440.60 440.60 440.60 0.9K
12:03 440.60 441.00 440.60 441.00 4.2K
12:05 440.92 440.92 440.92 440.92 1.1K
12:09 440.80 441.00 440.80 441.00 2.0K
12:10 440.96 441.10 440.96 441.10 0.8K
12:11 441.10 441.10 441.10 441.10 0.0K
12:14 441.00 441.00 441.00 441.00 0.7K
12:15 440.70 440.70 440.70 440.70 0.5K
12:16 440.76 442.40 440.76 442.40 44.1K
12:17 440.96 440.96 440.60 440.70 37.3K
12:19 440.70 440.70 440.70 440.70 0.2K
12:20 440.80 440.80 440.80 440.80 0.0K
12:21 440.90 440.90 440.90 440.90 0.0K
12:22 440.80 440.80 440.80 440.80 1.1K
12:23 441.10 441.10 441.00 441.00 2.3K
12:24 440.90 440.90 440.83 440.83 0.5K
12:25 440.70 440.70 440.60 440.70 2.6K
12:27 440.90 440.90 440.90 440.90 1.0K
12:28 440.87 441.02 440.87 441.02 8.3K
12:33 440.70 440.80 440.70 440.80 1.9K
12:35 440.90 440.90 440.90 440.90 0.4K
12:37 440.90 440.96 440.90 440.96 0.9K
12:38 440.90 440.90 440.90 440.90 0.1K
12:39 441.00 441.00 441.00 441.00 0.0K
12:40 441.00 441.08 441.00 441.08 1.3K
12:43 440.98 440.98 440.80 440.80 3.2K
12:45 441.00 441.00 440.70 440.90 1.6K
12:47 440.90 440.90 440.90 440.90 1.4K
12:51 440.78 440.78 440.78 440.78 2.5K
12:52 440.85 440.85 440.85 440.85 0.5K
12:53 440.90 441.40 440.90 441.40 4.5K
12:56 441.38 441.38 441.38 441.38 1.1K
12:57 441.20 441.50 441.20 441.50 3.5K
12:58 441.20 441.38 441.20 441.38 1.8K
12:59 441.37 441.37 441.37 441.37 0.2K
13:00 441.40 441.40 441.40 441.40 0.2K
13:02 441.60 441.60 441.60 441.60 1.9K
13:04 441.50 441.50 441.50 441.50 4.9K
13:05 441.50 441.50 441.50 441.50 0.0K
13:07 441.42 441.42 441.42 441.42 0.3K
13:08 441.30 441.30 441.30 441.30 0.7K
13:09 441.40 441.50 441.40 441.50 0.9K
13:10 441.00 441.00 441.00 441.00 5.0K
13:11 441.20 441.30 441.20 441.30 1.1K
13:12 441.17 441.17 441.17 441.17 0.2K
13:13 441.30 441.30 441.25 441.25 0.1K
13:14 441.60 441.60 441.60 441.60 4.5K
13:15 441.50 441.50 441.40 441.40 1.3K
13:19 440.90 440.90 440.90 440.90 0.5K
13:20 441.00 441.00 441.00 441.00 0.1K
13:21 441.00 441.02 441.00 441.02 1.3K
13:22 441.10 441.10 441.10 441.10 0.4K
13:24 441.08 441.10 441.08 441.10 2.7K
13:27 441.10 441.10 441.10 441.10 0.0K
13:29 440.70 440.70 440.70 440.70 0.0K
13:30 440.40 440.50 440.40 440.50 1.1K
13:31 440.50 440.80 440.50 440.70 2.9K
13:33 440.80 440.80 440.80 440.80 1.3K
13:34 440.80 440.80 440.60 440.60 5.3K
13:35 440.40 440.40 440.40 440.40 3.2K
13:36 440.30 440.30 440.30 440.30 0.4K
13:37 440.30 440.30 440.30 440.30 0.0K
13:39 440.50 440.50 440.40 440.50 2.1K
13:41 440.60 440.90 440.60 440.90 4.0K
13:42 440.90 440.90 440.60 440.68 0.6K
13:44 440.80 440.80 440.80 440.80 0.3K
13:45 440.80 441.00 440.80 441.00 2.6K
13:46 441.00 441.00 441.00 441.00 0.4K
13:47 441.10 441.40 441.10 441.40 5.8K
13:48 441.30 441.30 441.30 441.30 0.1K
13:50 441.30 441.30 441.30 441.30 0.0K
13:52 441.30 441.30 441.20 441.20 5.5K
13:53 441.30 441.30 441.30 441.30 0.3K
13:54 441.40 441.40 441.40 441.40 1.2K
13:56 441.29 441.29 441.29 441.29 0.0K
13:57 441.10 441.20 441.10 441.10 1.2K
13:58 441.20 441.20 441.10 441.10 5.3K
13:59 441.16 441.16 441.16 441.16 1.2K
14:00 441.30 441.42 441.30 441.42 6.9K
14:02 441.32 441.32 441.32 441.32 1.0K
14:04 441.20 442.50 441.20 442.50 17.8K
14:05 441.26 441.26 441.00 441.20 3.5K
14:08 441.20 441.80 441.20 441.80 7.9K
14:09 441.80 441.80 441.80 441.80 0.0K
14:12 441.50 441.50 441.50 441.50 0.3K
14:13 442.00 442.00 442.00 442.00 3.7K
14:14 442.10 442.10 442.10 442.10 1.5K
14:15 442.10 442.40 442.10 442.40 8.2K
14:16 442.10 442.30 442.10 442.20 9.7K
14:17 441.90 442.20 441.90 442.20 3.8K
14:18 442.00 442.00 441.70 441.80 3.2K
14:19 441.40 441.40 441.40 441.40 0.6K
14:20 441.20 441.30 441.20 441.30 3.0K
14:21 441.30 441.30 441.19 441.19 0.8K
14:22 441.40 441.40 441.40 441.40 0.0K
14:24 441.40 441.40 441.40 441.40 1.3K
14:25 441.40 441.40 441.40 441.40 0.2K
14:26 441.50 441.60 441.50 441.60 2.8K
14:28 441.57 441.57 441.57 441.57 0.5K
14:29 441.40 441.40 441.40 441.40 2.8K
14:30 441.60 441.80 441.60 441.80 3.2K
14:31 441.70 441.70 441.70 441.70 1.8K
14:32 441.80 442.00 441.80 441.90 3.7K
14:33 442.20 442.20 442.20 442.20 5.6K
14:34 442.00 442.00 441.90 441.90 0.8K
14:35 442.10 442.52 442.10 442.52 16.9K
14:36 442.30 442.30 442.30 442.30 0.7K
14:37 442.50 442.60 442.50 442.60 4.3K
14:39 442.20 442.50 442.20 442.50 6.5K
14:41 442.00 442.10 441.90 441.90 1.9K
14:42 441.90 442.10 441.90 442.10 3.0K
14:43 441.90 441.90 441.90 441.90 0.8K
14:44 441.90 441.90 441.90 441.90 0.0K
14:45 442.10 442.20 442.10 442.10 5.3K
14:47 442.40 443.80 442.40 443.80 32.3K
14:48 443.30 443.30 443.20 443.20 3.5K
14:49 443.10 443.10 443.10 443.10 0.4K
14:50 443.40 443.80 443.40 443.56 9.8K
14:51 443.50 443.50 443.30 443.30 2.7K
14:52 443.50 443.50 443.50 443.50 0.8K
14:53 443.50 443.60 443.50 443.60 3.4K
14:54 443.80 444.30 443.80 444.30 8.2K
14:55 444.30 444.30 444.30 444.30 0.0K
14:56 443.90 443.90 443.90 443.90 2.5K
14:57 443.90 444.12 443.90 444.12 11.6K
14:58 444.00 444.10 443.80 443.80 5.3K
14:59 443.60 443.70 443.40 443.70 1.2K
15:00 444.30 444.60 444.05 444.60 20.8K
15:01 444.40 444.60 444.40 444.60 4.1K
15:04 444.70 444.90 444.70 444.90 9.5K
15:05 445.00 445.00 444.20 444.20 5.1K
15:07 444.40 444.50 444.40 444.50 1.5K
15:09 444.50 444.70 444.50 444.70 0.5K
15:10 444.80 445.11 444.80 445.11 2.2K
15:11 445.20 445.40 445.20 445.40 1.5K
15:12 445.40 445.60 445.40 445.60 1.3K
15:13 445.70 446.60 445.70 446.30 8.1K
15:14 446.40 446.40 445.90 445.90 5.1K
15:15 445.80 445.80 445.50 445.50 7.2K
15:16 445.35 445.40 445.20 445.40 1.1K
15:17 445.37 445.60 445.37 445.60 2.2K
15:18 445.70 445.70 445.20 445.20 2.3K
15:19 445.38 445.50 445.38 445.50 6.5K
15:21 445.36 445.36 445.36 445.36 0.0K
15:23 445.50 445.60 445.40 445.40 2.0K
15:24 445.50 445.60 445.50 445.60 0.6K
15:26 445.50 445.50 445.50 445.50 1.9K
15:29 445.68 445.90 445.68 445.90 3.6K
15:30 446.00 446.20 446.00 446.20 4.0K
15:31 446.20 446.60 446.20 446.60 5.9K
15:33 446.60 446.60 446.50 446.50 1.7K
15:34 446.52 446.70 446.40 446.40 5.6K
15:35 446.34 446.34 446.30 446.30 1.1K
15:36 446.10 446.30 446.10 446.30 3.1K
15:37 446.70 446.90 446.70 446.90 4.1K
15:38 447.10 447.40 447.10 447.40 3.4K
15:39 447.30 447.35 447.00 447.00 9.8K
15:40 447.10 447.10 447.10 447.10 0.7K
15:41 447.20 447.20 447.05 447.05 9.8K
15:42 447.10 447.10 447.10 447.10 1.2K
15:47 447.80 447.80 447.80 447.80 9.0K
15:48 448.00 448.40 447.90 448.40 5.1K
15:49 448.26 448.30 448.10 448.30 2.6K
15:50 448.22 448.22 447.80 448.00 16.3K
15:51 447.78 447.78 447.78 447.78 3.0K
15:52 447.90 447.90 447.80 447.80 1.7K
15:53 446.35 447.90 446.35 447.90 47.2K
15:54 447.99 447.99 447.99 447.99 0.2K
15:55 447.90 448.00 447.80 448.00 1.8K
15:56 447.80 447.98 447.80 447.90 6.9K
15:57 447.60 447.70 447.60 447.70 12.7K
15:58 447.58 447.58 447.58 447.58 10.0K
15:59 447.70 447.70 447.60 447.60 1.8K
16:00 447.80 447.80 447.70 447.70 5.3K
16:01 447.60 447.70 447.60 447.70 1.9K
16:02 447.80 447.80 447.80 447.80 1.5K
16:03 447.90 448.00 447.90 448.00 2.4K
16:04 447.90 448.00 447.90 448.00 4.1K
16:05 448.00 448.30 448.00 448.30 0.9K
16:06 448.08 448.10 448.08 448.10 6.3K
16:08 448.11 448.30 448.00 448.00 16.1K
16:09 447.80 447.80 447.80 447.80 5.4K
16:10 447.88 448.10 447.60 447.60 17.6K
16:11 447.50 447.50 447.50 447.50 3.3K
16:12 447.40 447.40 447.30 447.30 1.7K
16:13 447.30 447.30 447.30 447.30 4.0K
16:14 447.00 447.00 447.00 447.00 2.0K
16:15 447.00 447.10 447.00 447.10 1.0K
16:16 447.00 447.30 446.70 447.30 6.0K
16:17 447.10 447.30 447.10 447.30 8.0K
16:18 447.30 447.30 447.20 447.30 2.4K
16:19 447.20 447.30 447.10 447.10 3.3K
16:20 447.10 447.10 447.00 447.00 13.7K
16:21 447.10 447.30 447.10 447.30 2.0K
16:22 447.30 447.30 447.20 447.20 3.1K
16:23 447.30 447.30 447.20 447.20 4.5K
16:24 447.10 447.20 447.10 447.20 1.9K
16:25 447.00 447.00 447.00 447.00 2.6K
16:26 447.10 447.30 447.10 447.20 5.4K
16:27 447.30 447.30 447.10 447.10 1.0K
16:28 447.10 447.10 446.90 446.90 6.9K
16:29 447.20 447.30 447.00 447.30 13.1K
16:35 446.70 446.70 446.70 446.70 1,031.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available