Barratt Redrow

BTRW
🏛️ uk →
395.80
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 421.40 422.10 421.20 422.10 15.7K
08:01 421.90 421.90 421.40 421.40 3.9K
08:02 421.80 421.80 421.80 421.80 0.9K
08:03 422.00 422.00 422.00 422.00 0.6K
08:04 421.70 422.10 421.70 422.10 1.0K
08:05 421.70 421.70 421.10 421.40 1.1K
08:06 421.50 421.50 421.50 421.50 0.0K
08:07 421.50 421.70 421.50 421.70 0.4K
08:09 422.30 422.30 422.30 422.30 0.3K
08:10 422.50 422.60 422.50 422.60 1.8K
08:11 423.20 423.20 423.00 423.00 7.6K
08:12 422.40 422.40 421.80 421.80 1.4K
08:14 421.70 422.00 421.70 422.00 0.8K
08:15 422.00 422.23 422.00 422.23 4.5K
08:16 422.50 422.80 422.50 422.80 0.2K
08:17 422.60 422.60 422.60 422.60 1.3K
08:19 422.40 422.40 422.40 422.40 0.0K
08:20 422.90 422.90 422.50 422.50 0.0K
08:21 423.20 423.20 423.20 423.20 2.8K
08:22 422.90 424.00 422.90 424.00 43.8K
08:23 423.70 423.90 423.70 423.90 4.1K
08:24 424.70 425.10 424.70 425.10 4.8K
08:25 425.80 425.80 425.80 425.80 0.0K
08:26 425.80 425.80 424.40 424.80 9.5K
08:28 424.90 424.90 424.90 424.90 0.0K
08:29 424.80 424.80 424.80 424.80 0.2K
08:30 425.00 425.60 425.00 425.60 2.1K
08:31 425.44 425.44 425.44 425.44 0.0K
08:32 426.20 427.00 426.20 427.00 4.6K
08:33 426.99 426.99 426.80 426.80 7.3K
08:34 426.50 427.00 426.50 427.00 0.3K
08:35 426.30 426.30 425.80 425.80 27.9K
08:36 425.50 425.50 425.50 425.50 1.2K
08:37 425.90 425.90 425.90 425.90 0.3K
08:38 426.10 426.10 426.10 426.10 0.1K
08:39 425.70 425.70 425.20 425.20 0.3K
08:41 425.40 425.40 425.40 425.40 0.2K
08:42 425.26 425.26 425.26 425.26 0.8K
08:45 424.60 424.60 424.60 424.60 1.1K
08:46 424.70 425.00 424.53 425.00 4.1K
08:47 425.60 425.60 425.60 425.60 1.5K
08:49 425.60 425.80 425.60 425.80 1.0K
08:51 426.10 426.10 426.10 426.10 0.1K
08:52 425.69 425.69 425.69 425.69 2.0K
08:54 425.70 425.70 425.70 425.70 0.0K
08:55 425.40 425.80 425.40 425.70 30.5K
08:56 425.65 425.80 425.60 425.80 5.9K
08:57 425.50 425.80 425.50 425.80 3.8K
08:58 426.00 426.00 426.00 426.00 0.0K
08:59 426.10 426.10 426.10 426.10 0.1K
09:01 426.10 426.10 426.10 426.10 0.2K
09:02 425.70 425.70 425.70 425.70 1.7K
09:03 425.64 425.64 425.50 425.50 1.1K
09:04 425.70 425.70 425.70 425.70 0.1K
09:05 425.80 426.00 425.80 426.00 0.7K
09:06 425.80 425.80 425.80 425.80 1.8K
09:08 425.90 426.20 425.90 426.20 1.9K
09:10 426.10 426.10 426.00 426.00 1.1K
09:11 425.50 425.50 425.20 425.31 7.4K
09:16 425.43 425.50 425.43 425.50 0.9K
09:18 425.40 425.40 425.40 425.40 0.0K
09:19 425.50 425.50 425.50 425.50 0.3K
09:20 425.50 425.50 425.50 425.50 0.0K
09:21 425.60 425.60 425.60 425.60 0.2K
09:22 425.66 425.66 425.66 425.66 0.3K
09:23 425.50 425.50 425.50 425.50 2.1K
09:25 425.40 425.40 425.40 425.40 0.1K
09:26 425.60 425.60 425.60 425.60 0.8K
09:27 425.50 425.50 425.50 425.50 0.1K
09:28 425.50 425.50 425.50 425.50 1.2K
09:29 425.60 425.60 425.60 425.60 0.0K
09:30 425.36 425.36 425.20 425.20 11.1K
09:31 424.90 424.90 424.90 424.90 0.4K
09:32 425.10 425.10 425.10 425.10 0.2K
09:33 425.00 425.10 425.00 425.10 0.0K
09:35 424.70 424.70 424.70 424.70 0.1K
09:36 424.50 424.50 424.50 424.50 0.0K
09:37 424.60 424.60 424.60 424.60 0.0K
09:40 424.80 424.90 424.80 424.90 5.0K
09:41 425.10 425.70 425.10 425.70 1.3K
09:42 425.80 425.80 425.60 425.60 1.7K
09:43 425.50 425.50 425.40 425.40 0.1K
09:44 425.40 425.40 425.00 425.00 1.0K
09:45 425.00 425.00 425.00 425.00 0.8K
09:46 424.70 424.70 424.70 424.70 0.1K
09:49 425.10 425.10 425.10 425.10 0.1K
09:50 425.60 425.70 425.60 425.70 0.8K
09:51 425.80 425.80 425.80 425.80 1.0K
09:52 425.81 425.81 425.81 425.81 1.2K
09:54 425.90 425.90 425.90 425.90 0.0K
09:55 426.30 426.40 426.30 426.30 5.9K
09:56 426.40 426.40 426.20 426.20 1.2K
09:57 426.20 426.20 426.20 426.20 0.2K
09:58 426.00 426.00 426.00 426.00 3.4K
09:59 426.30 426.30 426.30 426.30 0.5K
10:00 426.40 426.40 426.40 426.40 0.8K
10:03 426.29 426.40 426.29 426.40 2.1K
10:07 426.20 426.30 426.20 426.30 3.1K
10:12 426.16 426.30 426.10 426.10 3.8K
10:13 426.30 426.30 426.30 426.30 0.0K
10:16 426.30 426.30 426.30 426.30 0.0K
10:17 426.21 426.30 426.20 426.30 3.6K
10:18 426.16 426.16 426.16 426.16 2.1K
10:19 426.25 426.25 426.25 426.25 0.0K
10:20 426.10 426.10 426.10 426.10 2.0K
10:21 426.30 426.30 426.30 426.30 0.3K
10:22 426.20 426.40 426.20 426.40 5.2K
10:24 426.40 426.40 426.40 426.40 0.0K
10:25 426.20 426.20 426.08 426.08 3.4K
10:27 426.00 426.00 426.00 426.00 2.5K
10:28 426.20 426.20 426.00 426.00 4.1K
10:30 425.70 426.00 425.70 426.00 41.8K
10:31 426.00 426.20 426.00 426.00 2.0K
10:32 425.80 425.80 425.40 425.40 0.5K
10:35 425.10 425.10 425.00 425.10 2.6K
10:36 425.10 425.10 424.90 424.90 0.5K
10:37 425.20 425.30 425.20 425.30 0.4K
10:38 425.30 425.40 425.10 425.10 7.8K
10:39 425.06 425.30 425.06 425.30 1.8K
10:40 425.10 425.10 425.10 425.10 1.3K
10:41 425.00 425.00 425.00 425.00 1.4K
10:42 424.90 424.90 424.90 424.90 1.1K
10:43 425.00 425.00 425.00 425.00 0.5K
10:44 425.00 425.20 425.00 425.20 1.7K
10:45 424.90 425.40 424.90 425.40 5.3K
10:46 425.10 425.10 424.80 424.80 2.5K
10:47 424.93 424.93 424.93 424.93 0.8K
10:49 425.30 425.30 425.30 425.30 1.0K
10:50 425.10 425.10 425.10 425.10 0.2K
10:51 424.90 425.40 424.90 425.40 4.3K
10:52 425.20 425.20 425.10 425.10 5.4K
10:53 425.20 425.20 424.80 424.80 1.3K
10:54 424.80 424.80 424.80 424.80 0.3K
10:55 424.90 425.10 424.90 425.10 3.6K
10:56 425.20 425.30 425.20 425.30 3.2K
10:57 425.28 425.28 425.20 425.20 1.7K
10:58 425.40 425.40 425.40 425.40 1.3K
10:59 426.10 426.20 425.80 425.80 2.1K
11:00 426.10 426.10 426.10 426.10 0.2K
11:01 425.70 426.10 425.70 426.10 2.5K
11:02 425.90 426.20 425.90 426.20 0.8K
11:03 426.20 426.50 426.20 426.20 6.3K
11:04 426.10 426.10 426.10 426.10 1.0K
11:05 425.90 425.90 425.90 425.90 1.5K
11:06 425.44 425.44 425.44 425.44 10.0K
11:07 425.40 425.40 425.40 425.40 1.6K
11:08 425.40 425.40 425.13 425.13 3.1K
11:11 424.90 425.00 424.90 425.00 1.9K
11:13 425.10 425.20 425.10 425.20 1.3K
11:14 424.90 425.30 424.90 425.30 0.7K
11:15 425.30 425.30 425.30 425.30 0.0K
11:16 425.10 425.30 425.10 425.20 2.9K
11:20 425.00 425.20 425.00 425.20 0.9K
11:21 425.20 425.20 425.20 425.20 0.5K
11:22 425.40 425.40 425.30 425.40 0.4K
11:23 425.10 425.34 425.10 425.34 7.0K
11:24 425.30 425.30 425.30 425.30 1.5K
11:25 425.20 425.20 425.20 425.20 1.0K
11:26 425.10 425.10 425.10 425.10 0.2K
11:27 425.10 425.20 425.00 425.10 3.1K
11:29 425.30 425.30 425.30 425.30 0.4K
11:31 425.00 425.00 425.00 425.00 0.3K
11:32 424.90 424.90 424.90 424.90 0.3K
11:33 425.20 425.20 425.20 425.20 2.1K
11:34 425.13 425.13 425.13 425.13 0.5K
11:36 425.10 425.20 425.10 425.20 0.4K
11:38 425.30 425.40 425.30 425.40 1.9K
11:39 425.50 425.60 425.50 425.59 2.6K
11:43 425.40 425.40 425.40 425.40 0.0K
11:44 425.50 425.50 425.50 425.50 0.0K
11:46 425.30 425.30 425.30 425.30 1.7K
11:47 425.30 425.30 425.30 425.30 1.4K
11:48 425.40 425.40 425.40 425.40 0.0K
11:49 425.40 425.40 425.40 425.40 0.5K
11:50 425.20 425.20 425.20 425.20 2.3K
11:52 425.60 425.80 425.50 425.80 7.0K
11:54 425.80 425.80 425.80 425.80 1.5K
11:55 425.60 425.63 425.60 425.63 4.5K
11:56 425.70 425.80 425.63 425.80 1.2K
11:58 425.90 426.00 425.90 426.00 0.1K
11:59 426.00 426.00 426.00 426.00 0.0K
12:00 425.80 425.80 425.70 425.70 3.1K
12:02 425.90 425.90 425.90 425.90 1.4K
12:04 426.00 426.20 426.00 426.20 9.2K
12:05 426.33 426.33 426.33 426.33 0.5K
12:06 426.20 426.20 426.10 426.10 1.5K
12:08 426.40 426.40 426.40 426.40 0.5K
12:10 426.30 426.30 426.00 426.00 7.7K
12:12 426.00 426.00 426.00 426.00 0.0K
12:14 425.81 426.00 425.81 426.00 14.1K
12:15 425.80 425.80 425.80 425.80 1.8K
12:16 425.70 425.70 425.70 425.70 1.4K
12:17 425.69 425.70 425.69 425.70 0.7K
12:20 425.70 425.70 425.70 425.70 0.0K
12:25 425.80 425.80 425.80 425.80 1.3K
12:26 426.00 426.00 426.00 426.00 0.8K
12:29 425.90 425.90 425.90 425.90 0.9K
12:31 426.10 426.10 426.10 426.10 1.5K
12:33 426.00 426.00 426.00 426.00 0.0K
12:34 426.00 426.00 426.00 426.00 0.0K
12:35 425.80 426.00 425.70 425.70 2.8K
12:36 425.80 425.80 425.80 425.80 0.1K
12:37 425.80 425.90 425.80 425.90 0.9K
12:38 425.80 425.80 425.80 425.80 1.3K
12:39 425.70 425.70 425.40 425.40 3.9K
12:40 425.60 425.60 425.60 425.60 1.5K
12:41 425.70 425.70 425.60 425.60 0.0K
12:43 425.70 425.70 425.70 425.70 3.5K
12:44 426.00 426.19 426.00 426.19 1.0K
12:46 426.30 426.30 426.00 426.00 1.5K
12:50 426.20 426.20 426.20 426.20 0.0K
12:52 426.10 426.10 426.10 426.10 0.0K
12:54 426.10 426.10 425.90 425.90 2.7K
12:57 425.80 425.80 425.80 425.80 2.0K
12:59 425.80 426.00 425.80 426.00 1.6K
13:00 426.70 427.50 426.70 427.50 40.5K
13:01 427.40 427.40 427.10 427.10 6.0K
13:02 426.90 427.00 426.90 427.00 1.0K
13:03 426.50 426.50 426.50 426.50 0.0K
13:08 426.80 426.80 426.60 426.60 0.5K
13:09 426.60 426.60 426.50 426.50 1.2K
13:11 426.30 426.30 426.30 426.30 1.0K
13:13 426.00 426.00 426.00 426.00 0.3K
13:14 425.70 425.80 425.70 425.70 15.7K
13:15 425.60 425.70 425.60 425.70 1.3K
13:16 425.66 425.66 425.66 425.66 1.2K
13:17 425.80 425.80 425.60 425.60 1.5K
13:21 425.80 425.80 425.80 425.80 0.0K
13:23 426.20 426.20 426.20 426.20 3.6K
13:24 426.30 426.40 426.30 426.33 0.6K
13:25 426.20 426.20 426.00 426.00 1.9K
13:26 425.96 426.20 425.96 426.20 1.5K
13:27 426.40 426.40 426.40 426.40 3.5K
13:28 426.50 426.50 426.50 426.50 2.7K
13:29 426.70 426.70 426.70 426.70 0.7K
13:31 426.80 426.80 426.40 426.40 5.3K
13:33 426.50 426.80 426.50 426.80 0.7K
13:34 426.90 426.90 426.70 426.70 0.5K
13:35 426.50 426.50 426.50 426.50 1.5K
13:36 426.70 426.70 426.50 426.50 1.4K
13:37 426.40 426.40 426.00 426.00 2.8K
13:38 425.60 425.60 425.40 425.40 2.1K
13:39 425.30 425.30 425.30 425.30 2.5K
13:40 425.40 425.40 425.10 425.40 8.1K
13:41 425.50 425.50 425.50 425.50 0.3K
13:43 425.20 425.30 425.10 425.30 1.8K
13:44 425.40 425.40 425.40 425.40 1.4K
13:45 425.60 425.70 425.50 425.70 3.8K
13:47 425.70 425.70 425.70 425.70 0.0K
13:48 425.50 425.80 425.50 425.80 5.5K
13:49 425.90 426.00 425.90 426.00 0.3K
13:50 425.90 425.90 425.90 425.90 0.0K
13:51 425.60 425.70 425.60 425.70 3.8K
13:52 425.50 425.50 424.80 425.00 3.2K
13:53 425.00 425.20 425.00 425.20 3.2K
13:54 425.60 425.70 425.50 425.70 3.0K
13:55 425.60 425.60 425.60 425.60 0.1K
13:57 425.80 425.80 425.80 425.80 2.3K
13:59 425.90 425.90 425.90 425.90 0.5K
14:00 425.70 425.70 424.10 424.50 16.9K
14:01 424.75 425.10 424.75 425.10 0.7K
14:02 424.90 424.90 424.90 424.90 0.6K
14:03 425.30 425.50 425.20 425.50 3.4K
14:04 425.60 425.60 425.60 425.60 0.4K
14:05 425.60 425.60 425.60 425.60 0.0K
14:06 425.54 425.54 425.30 425.30 7.5K
14:07 425.30 425.30 425.30 425.30 1.3K
14:08 425.20 425.20 425.20 425.20 0.7K
14:09 424.90 424.90 424.90 424.90 3.0K
14:10 425.00 425.00 425.00 425.00 1.0K
14:11 425.03 425.03 425.03 425.03 0.1K
14:12 424.90 425.10 424.90 425.10 2.4K
14:13 424.98 425.30 424.98 425.30 3.6K
14:14 425.28 425.28 425.10 425.10 0.5K
14:15 425.10 425.16 425.00 425.00 6.7K
14:16 425.20 425.20 425.20 425.20 0.9K
14:17 425.30 425.30 425.30 425.30 0.0K
14:18 425.40 425.40 425.40 425.40 1.4K
14:19 425.50 425.70 425.50 425.70 1.9K
14:20 425.90 425.90 425.90 425.90 0.6K
14:21 425.90 425.90 425.30 425.30 6.1K
14:22 425.40 425.40 425.40 425.40 0.3K
14:23 425.50 425.50 425.10 425.20 2.4K
14:24 425.30 425.40 425.30 425.40 1.0K
14:25 425.60 426.00 425.60 426.00 5.6K
14:26 426.00 426.10 426.00 426.10 2.1K
14:27 425.80 425.90 425.80 425.90 2.2K
14:28 426.00 426.30 426.00 426.30 2.6K
14:29 426.40 426.40 426.30 426.30 8.4K
14:30 426.20 426.20 426.20 426.20 0.1K
14:34 426.30 426.40 426.10 426.10 11.2K
14:36 426.00 426.40 426.00 426.40 5.4K
14:37 426.50 426.50 426.50 426.50 1.8K
14:38 426.60 426.70 426.60 426.70 0.9K
14:39 426.60 426.60 426.30 426.30 5.9K
14:40 426.40 426.63 426.40 426.63 1.3K
14:41 426.50 426.60 426.50 426.60 1.2K
14:42 426.40 426.40 426.20 426.20 1.6K
14:43 426.10 426.40 426.10 426.40 1.5K
14:44 426.80 426.80 426.80 426.80 4.1K
14:45 426.90 427.10 426.90 427.10 1.7K
14:46 426.82 427.00 426.82 427.00 0.6K
14:47 427.10 427.13 427.10 427.13 1.8K
14:48 426.70 426.90 426.60 426.60 5.7K
14:50 426.80 426.80 426.80 426.80 0.4K
14:51 426.90 427.20 426.90 427.20 5.0K
14:52 427.20 427.20 427.15 427.15 9.2K
14:53 427.40 427.60 427.40 427.60 1.1K
14:54 427.40 427.40 427.40 427.40 1.9K
14:55 427.40 427.60 427.40 427.60 3.1K
14:56 427.50 427.50 427.40 427.40 4.6K
14:57 427.43 427.43 427.43 427.43 1.2K
14:59 427.60 427.60 427.40 427.40 1.7K
15:00 427.50 427.90 427.50 427.80 7.8K
15:01 427.80 428.40 427.80 428.10 12.0K
15:02 428.00 428.00 427.90 427.90 0.0K
15:03 428.00 428.00 427.90 427.90 1.9K
15:05 427.90 427.90 427.90 427.90 0.1K
15:06 427.83 427.83 427.83 427.83 0.5K
15:07 427.80 428.10 427.80 428.00 2.9K
15:09 427.90 427.90 427.80 427.80 0.1K
15:10 427.80 427.86 427.80 427.86 8.6K
15:12 427.80 427.80 427.40 427.40 1.8K
15:13 427.43 427.43 427.43 427.43 0.1K
15:14 427.10 427.10 427.10 427.10 1.3K
15:15 427.10 427.30 427.10 427.30 2.2K
15:16 427.40 427.90 427.40 427.90 4.5K
15:17 427.90 427.90 427.90 427.90 0.7K
15:19 427.90 428.10 427.90 428.10 2.3K
15:20 427.90 427.90 427.80 427.80 1.8K
15:21 427.70 427.70 427.70 427.70 0.1K
15:23 427.48 427.48 427.48 427.48 0.6K
15:24 427.40 427.40 427.40 427.40 0.0K
15:25 427.60 427.60 427.40 427.40 3.3K
15:26 427.20 427.20 427.20 427.20 1.6K
15:27 427.10 427.20 427.10 427.20 0.0K
15:28 427.30 427.30 427.30 427.30 0.4K
15:29 427.30 427.50 427.28 427.50 3.1K
15:30 427.70 427.70 427.30 427.30 3.4K
15:31 427.30 427.30 427.30 427.30 0.3K
15:33 427.50 427.50 427.30 427.30 2.9K
15:34 427.30 427.30 427.30 427.30 0.1K
15:35 427.30 427.40 427.20 427.20 1.4K
15:36 427.30 427.40 427.30 427.40 0.3K
15:37 427.30 427.60 427.30 427.60 3.7K
15:38 427.60 427.80 427.60 427.80 4.7K
15:39 427.80 427.80 427.80 427.80 5.3K
15:40 427.70 427.70 427.20 427.20 4.7K
15:41 427.30 427.40 427.30 427.40 0.5K
15:42 427.70 427.70 427.70 427.70 2.5K
15:43 427.66 427.80 427.66 427.80 7.4K
15:45 427.80 427.80 427.40 427.40 2.9K
15:46 427.50 427.60 427.40 427.60 1.3K
15:47 427.80 428.20 427.70 428.20 5.0K
15:48 428.18 428.18 428.13 428.13 2.3K
15:49 428.10 428.10 428.10 428.10 1.3K
15:50 428.30 428.30 428.30 428.30 0.1K
15:52 428.40 428.60 428.40 428.50 3.1K
15:53 428.60 428.60 428.60 428.60 0.0K
15:54 428.70 428.90 428.70 428.80 2.7K
15:55 428.70 428.70 428.60 428.60 5.3K
15:57 428.90 428.90 428.90 428.90 0.1K
15:59 428.90 429.00 428.80 428.80 9.1K
16:00 428.83 428.90 428.83 428.90 0.6K
16:01 429.10 429.20 428.56 428.56 14.1K
16:02 428.50 428.50 428.20 428.20 4.4K
16:04 428.40 428.40 428.30 428.30 4.2K
16:05 428.40 428.50 428.40 428.50 0.9K
16:07 428.50 428.50 428.50 428.50 0.8K
16:08 428.50 428.50 428.50 428.50 2.0K
16:09 428.50 428.70 428.50 428.70 4.2K
16:10 428.70 428.80 428.70 428.70 5.0K
16:11 428.70 428.70 428.70 428.70 1.8K
16:12 428.60 428.60 428.60 428.60 2.7K
16:13 428.50 428.50 428.00 428.01 20.9K
16:15 428.00 428.00 428.00 428.00 0.2K
16:16 427.88 428.00 427.88 428.00 2.2K
16:17 427.90 428.10 427.80 428.10 0.7K
16:18 427.90 427.90 427.90 427.90 0.4K
16:19 427.90 427.90 427.90 427.90 0.8K
16:20 427.90 427.90 427.60 427.60 4.9K
16:21 427.60 427.60 427.50 427.50 4.5K
16:22 427.50 427.50 427.40 427.40 1.3K
16:23 427.30 427.30 427.20 427.30 2.2K
16:24 427.30 427.30 427.30 427.30 3.6K
16:25 427.30 427.30 427.10 427.20 3.3K
16:26 427.10 427.20 427.10 427.10 4.2K
16:27 427.00 427.00 427.00 427.00 0.8K
16:28 427.00 427.30 427.00 427.30 9.2K
16:29 427.50 427.70 427.40 427.70 11.9K
16:35 427.60 427.60 427.60 427.60 1,092.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available