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
08:00 429.90 431.00 429.49 431.00 39.3K
08:01 431.00 431.00 431.00 431.00 1.8K
08:02 432.00 432.60 432.00 432.60 2.8K
08:03 432.60 433.40 432.60 433.40 5.4K
08:04 433.40 433.40 432.40 433.00 10.8K
08:05 432.72 432.72 431.90 431.90 3.3K
08:06 432.00 432.00 431.80 431.80 4.1K
08:07 431.82 431.82 431.60 431.70 5.0K
08:08 431.60 431.80 431.60 431.80 0.0K
08:09 431.40 431.40 431.10 431.10 2.9K
08:10 431.10 431.30 431.10 431.30 1.6K
08:11 431.70 431.70 431.70 431.70 0.1K
08:12 431.78 431.78 431.63 431.63 0.7K
08:13 431.50 431.50 431.10 431.10 3.5K
08:14 430.90 430.90 430.90 430.90 1.1K
08:16 431.10 431.20 431.08 431.08 0.6K
08:18 431.30 431.90 431.30 431.90 1.6K
08:19 432.00 432.30 432.00 432.10 1.0K
08:20 431.80 432.00 431.80 432.00 2.1K
08:21 432.40 432.40 432.40 432.40 0.0K
08:22 432.42 432.42 432.42 432.42 0.7K
08:24 432.98 433.20 432.98 433.20 3.9K
08:25 433.40 433.60 433.20 433.29 11.2K
08:26 433.50 433.63 433.00 433.20 7.0K
08:27 433.30 433.60 433.30 433.60 0.4K
08:28 433.60 434.00 433.60 434.00 3.1K
08:29 434.20 434.20 434.20 434.20 1.2K
08:30 434.30 435.20 434.30 435.20 2.3K
08:31 435.22 435.22 435.22 435.22 0.0K
08:32 435.50 435.50 435.50 435.50 1.4K
08:33 436.10 436.14 436.10 436.14 1.4K
08:34 436.30 436.60 436.30 436.60 1.4K
08:36 437.10 437.10 436.60 436.60 12.5K
08:37 436.90 436.90 436.40 436.40 8.9K
08:38 436.10 436.10 435.70 435.70 7.7K
08:39 435.50 435.80 435.50 435.80 3.6K
08:40 435.90 435.90 435.80 435.90 2.9K
08:41 436.00 436.00 436.00 436.00 0.8K
08:42 436.00 436.00 436.00 436.00 2.2K
08:43 436.00 436.00 436.00 436.00 1.0K
08:44 435.70 436.00 435.70 436.00 1.1K
08:46 436.10 436.28 436.10 436.28 3.5K
08:48 436.00 436.00 436.00 436.00 0.2K
08:49 436.04 436.04 436.04 436.04 9.1K
08:50 435.70 435.86 435.70 435.86 8.9K
08:51 436.10 436.10 436.10 436.10 0.2K
08:53 436.50 436.60 436.50 436.50 7.9K
08:55 436.63 436.79 436.63 436.79 0.9K
08:56 436.50 436.60 436.50 436.60 0.2K
08:57 436.50 436.80 436.40 436.80 18.3K
08:59 436.73 436.73 436.73 436.73 0.6K
09:00 436.90 436.90 436.90 436.90 0.4K
09:02 436.50 436.60 436.50 436.60 4.8K
09:03 436.90 436.90 436.80 436.90 1.8K
09:04 436.63 436.63 436.63 436.63 0.0K
09:05 436.80 436.80 436.78 436.78 0.8K
09:07 436.70 436.70 436.60 436.60 0.5K
09:08 436.50 436.70 436.50 436.70 0.8K
09:09 436.60 436.60 436.50 436.60 13.1K
09:10 436.50 436.59 436.50 436.50 1.0K
09:11 437.10 437.20 437.10 437.20 6.4K
09:12 437.00 437.20 437.00 437.20 1.6K
09:13 436.80 436.80 436.40 436.56 11.0K
09:14 436.60 436.60 436.60 436.60 0.1K
09:15 436.80 436.80 436.80 436.80 3.6K
09:16 436.90 437.00 436.90 437.00 1.9K
09:17 437.20 437.20 437.20 437.20 0.3K
09:19 437.10 437.10 436.90 436.90 2.6K
09:21 436.60 436.70 436.60 436.70 1.7K
09:22 436.70 436.70 436.70 436.70 0.2K
09:23 436.90 436.90 436.60 436.60 3.6K
09:24 436.50 436.50 436.50 436.50 1.5K
09:25 436.50 436.60 436.50 436.60 2.4K
09:26 436.50 436.50 436.50 436.50 10.2K
09:27 436.50 436.60 435.90 435.90 31.8K
09:28 435.80 436.00 435.80 436.00 4.3K
09:30 435.96 435.96 435.96 435.96 0.0K
09:31 435.86 435.90 435.86 435.90 0.0K
09:33 435.70 435.70 435.66 435.66 1.8K
09:34 435.60 435.60 435.30 435.30 2.5K
09:35 435.18 435.90 435.18 435.90 6.6K
09:36 436.00 436.00 436.00 436.00 0.3K
09:37 436.00 436.10 436.00 436.10 1.4K
09:38 436.18 436.18 436.18 436.18 0.6K
09:39 436.50 436.80 436.50 436.80 3.9K
09:40 437.00 437.00 437.00 437.00 0.3K
09:41 436.90 436.90 436.69 436.69 1.1K
09:42 436.70 436.70 436.70 436.70 0.9K
09:43 436.50 436.50 436.50 436.50 0.3K
09:44 436.70 436.80 436.70 436.80 1.4K
09:45 436.40 436.40 436.20 436.40 6.9K
09:47 436.26 436.50 436.26 436.50 8.5K
09:49 436.20 436.30 436.20 436.23 1.7K
09:50 436.50 436.63 436.50 436.60 3.9K
09:51 436.70 436.70 436.59 436.59 1.4K
09:52 436.10 436.10 435.90 435.90 5.7K
09:53 435.90 435.90 435.90 435.90 1.1K
09:54 435.89 435.89 435.89 435.89 0.2K
09:57 435.83 435.83 435.83 435.83 1.0K
09:59 435.50 435.50 435.50 435.50 0.0K
10:01 435.30 435.30 435.30 435.30 0.2K
10:03 434.90 435.20 434.89 434.89 0.8K
10:04 435.20 435.20 435.20 435.20 0.3K
10:05 435.20 435.20 435.20 435.20 1.3K
10:06 435.00 435.00 434.93 435.00 2.4K
10:11 435.70 435.70 435.40 435.40 0.0K
10:12 435.50 435.50 435.50 435.50 0.0K
10:13 435.90 436.10 435.90 436.00 1.6K
10:14 435.90 435.90 435.56 435.56 27.6K
10:15 435.70 435.88 435.70 435.88 8.8K
10:16 435.96 435.96 435.70 435.70 3.1K
10:17 435.50 435.50 435.50 435.50 0.0K
10:18 435.20 435.20 434.96 435.00 1.9K
10:19 435.08 435.08 435.08 435.08 0.0K
10:20 434.99 434.99 434.99 434.99 0.1K
10:26 434.90 435.30 434.90 435.30 0.0K
10:27 435.00 435.00 435.00 435.00 3.0K
10:29 435.40 435.40 435.40 435.40 1.6K
10:30 435.20 435.20 435.00 435.00 1.9K
10:32 435.00 435.10 435.00 435.10 2.3K
10:33 434.80 434.80 434.70 434.70 4.2K
10:39 435.30 435.30 435.30 435.30 2.7K
10:40 435.40 435.40 435.40 435.40 1.5K
10:41 435.30 435.30 435.30 435.30 1.3K
10:42 434.90 434.90 434.69 434.80 1.3K
10:43 435.20 435.20 434.98 434.98 0.2K
10:44 435.08 435.08 435.08 435.08 0.2K
10:48 435.00 435.00 435.00 435.00 1.2K
10:51 434.90 434.90 434.90 434.90 1.4K
10:53 435.34 435.40 435.34 435.40 0.2K
10:54 435.53 435.70 435.53 435.70 0.1K
10:56 435.60 435.60 435.20 435.20 3.3K
10:57 435.20 435.20 435.20 435.20 0.0K
10:58 435.30 435.30 435.30 435.30 0.3K
11:00 435.34 435.34 435.34 435.34 0.0K
11:02 435.40 435.70 435.40 435.40 0.0K
11:03 435.71 435.71 435.30 435.30 3.0K
11:05 435.30 435.40 435.30 435.40 1.0K
11:07 435.40 435.40 435.40 435.40 0.0K
11:09 435.43 435.43 435.43 435.43 4.6K
11:10 435.40 435.40 435.40 435.40 0.7K
11:11 435.60 435.60 435.60 435.60 0.8K
11:12 435.50 435.80 435.50 435.80 0.2K
11:13 436.20 436.30 435.80 435.80 19.8K
11:14 435.70 436.00 435.69 436.00 1.8K
11:18 436.10 436.10 436.00 436.00 1.4K
11:19 436.11 436.11 436.11 436.11 0.8K
11:20 436.20 436.40 436.20 436.40 1.5K
11:21 436.69 436.69 436.69 436.69 0.2K
11:22 436.50 436.50 436.50 436.50 0.0K
11:24 436.39 436.39 436.00 436.00 3.4K
11:25 435.80 435.80 435.80 435.80 0.0K
11:26 435.70 435.70 435.70 435.70 0.1K
11:28 435.90 435.90 435.90 435.90 0.3K
11:30 435.80 435.80 435.80 435.80 1.5K
11:32 435.66 435.66 435.66 435.66 0.2K
11:33 435.59 435.59 435.59 435.59 0.0K
11:34 435.50 435.50 435.50 435.50 2.0K
11:36 435.50 435.50 435.30 435.40 2.0K
11:37 435.43 435.43 435.43 435.43 0.4K
11:40 435.60 435.80 435.60 435.80 0.7K
11:42 435.90 435.90 435.70 435.70 1.4K
11:46 435.60 435.70 435.60 435.70 0.5K
11:48 435.90 436.10 435.90 436.10 0.9K
11:49 436.10 436.10 436.10 436.10 1.2K
11:51 435.70 435.70 435.60 435.60 1.8K
11:53 435.80 435.80 435.80 435.80 0.1K
11:55 435.79 435.79 435.60 435.60 1.4K
11:59 435.90 435.90 435.90 435.90 0.3K
12:00 436.10 436.10 436.10 436.10 0.0K
12:03 436.20 436.20 436.00 436.00 0.7K
12:04 436.20 436.30 436.20 436.30 1.1K
12:07 436.50 436.50 436.50 436.50 1.8K
12:08 436.59 436.59 436.59 436.59 0.9K
12:10 436.80 437.10 436.80 437.10 0.3K
12:11 437.30 437.30 437.00 437.00 18.6K
12:12 437.20 437.20 436.90 436.90 5.0K
12:13 437.00 437.10 436.90 437.10 7.1K
12:14 436.89 437.20 436.89 437.20 1.7K
12:15 437.20 437.20 437.10 437.10 3.3K
12:16 437.50 437.53 437.50 437.53 3.0K
12:20 437.66 437.66 437.66 437.66 0.1K
12:21 437.90 438.00 437.90 438.00 4.0K
12:22 438.10 438.10 438.10 438.10 2.0K
12:23 437.90 437.90 437.89 437.89 1.8K
12:24 437.89 437.89 437.89 437.89 2.0K
12:27 438.19 438.39 438.19 438.39 3.8K
12:29 438.40 439.60 438.40 439.60 2.6K
12:30 438.80 438.80 438.40 438.40 7.8K
12:31 437.80 437.90 437.80 437.88 8.3K
12:32 438.10 438.10 437.60 437.60 4.7K
12:33 437.66 437.66 437.66 437.66 0.2K
12:34 437.40 437.40 437.40 437.40 1.3K
12:35 437.20 437.50 437.20 437.50 4.0K
12:36 437.66 437.70 437.60 437.60 4.7K
12:37 437.80 438.30 437.80 438.30 7.3K
12:39 437.89 437.89 437.89 437.89 0.1K
12:40 438.10 438.10 438.10 438.10 1.1K
12:41 438.19 438.90 438.10 438.70 11.1K
12:43 438.60 439.10 438.60 438.80 12.0K
12:44 439.00 439.00 438.90 438.90 0.5K
12:45 438.70 439.00 438.70 439.00 4.9K
12:46 439.10 439.10 439.10 439.10 3.1K
12:47 439.00 439.00 439.00 439.00 0.4K
12:48 438.80 438.80 438.60 438.60 6.0K
12:50 438.50 438.63 438.50 438.63 3.1K
12:51 439.00 439.00 439.00 439.00 2.3K
12:52 438.93 438.93 438.80 438.80 4.8K
12:54 438.60 438.70 438.60 438.70 0.6K
12:56 438.63 438.90 438.63 438.90 2.6K
12:59 438.90 438.90 438.90 438.90 1.6K
13:00 438.96 438.96 438.90 438.90 1.2K
13:01 439.00 439.10 439.00 439.10 2.6K
13:02 439.10 439.10 438.80 438.80 1.9K
13:04 438.60 438.76 438.50 438.50 2.3K
13:05 438.60 438.71 438.60 438.71 1.3K
13:07 438.40 438.50 438.40 438.50 2.8K
13:08 438.30 438.40 438.20 438.20 12.2K
13:10 438.30 438.30 438.30 438.30 0.0K
13:11 438.00 438.00 438.00 438.00 1.2K
13:12 437.90 437.90 437.90 437.90 1.3K
13:13 438.10 438.13 438.10 438.13 0.4K
13:14 438.13 438.13 438.13 438.13 0.3K
13:15 438.30 438.30 438.30 438.30 0.0K
13:16 438.30 438.30 438.30 438.30 1.9K
13:17 438.20 438.20 437.90 437.90 2.2K
13:18 437.60 437.70 437.60 437.70 2.2K
13:19 437.30 437.30 437.30 437.30 0.1K
13:21 436.93 436.93 436.93 436.93 0.0K
13:22 437.00 437.23 437.00 437.23 4.1K
13:24 437.03 437.03 436.80 436.80 0.0K
13:28 437.03 437.10 437.03 437.10 2.6K
13:29 437.20 437.20 437.20 437.20 0.1K
13:30 437.10 437.10 437.01 437.01 1.5K
13:31 436.90 436.90 436.90 436.90 1.3K
13:32 437.20 437.40 437.20 437.20 6.5K
13:33 437.22 437.22 437.22 437.22 2.0K
13:34 436.90 436.90 436.60 436.70 2.8K
13:35 436.81 437.20 436.81 437.10 5.3K
13:36 437.00 437.00 436.83 436.83 5.2K
13:37 437.00 437.00 437.00 437.00 0.1K
13:39 436.93 437.00 436.93 437.00 1.0K
13:40 436.70 436.70 436.60 436.60 1.5K
13:41 436.70 436.90 436.70 436.90 0.2K
13:42 436.90 437.10 436.90 437.10 2.9K
13:43 437.00 437.00 436.90 436.90 1.5K
13:44 436.70 436.70 435.70 435.70 7.4K
13:45 435.80 435.80 435.80 435.80 0.3K
13:46 435.90 435.90 435.90 435.90 0.4K
13:47 435.70 435.70 435.70 435.70 0.0K
13:49 435.90 436.00 435.90 436.00 0.7K
13:50 435.80 435.80 435.80 435.80 1.7K
13:52 435.70 435.70 435.50 435.50 3.3K
13:53 435.40 435.90 435.40 435.90 10.8K
13:54 435.93 435.93 435.93 435.93 0.2K
13:55 436.00 436.00 436.00 436.00 1.7K
13:57 436.20 436.20 436.20 436.20 12.8K
13:58 436.20 436.40 436.09 436.36 26.5K
13:59 436.50 436.50 436.30 436.50 3.5K
14:00 436.60 436.60 436.50 436.50 2.9K
14:01 436.29 436.40 436.29 436.40 0.6K
14:02 436.40 436.53 436.40 436.53 3.2K
14:03 436.30 436.30 436.30 436.30 0.8K
14:04 436.20 436.20 435.90 435.90 5.9K
14:05 435.74 435.74 435.74 435.74 0.0K
14:06 435.30 435.30 435.30 435.30 0.5K
14:07 435.10 435.10 435.10 435.10 0.7K
14:08 435.30 435.30 435.30 435.30 1.2K
14:09 435.20 435.40 435.20 435.40 4.8K
14:10 435.50 435.50 435.20 435.40 3.1K
14:11 435.00 435.00 435.00 435.00 1.4K
14:12 435.00 435.10 435.00 435.10 1.3K
14:13 434.90 435.00 434.90 435.00 1.3K
14:14 435.19 435.19 435.08 435.08 6.3K
14:15 435.10 435.10 435.10 435.10 1.2K
14:16 435.24 435.24 435.24 435.24 0.2K
14:17 435.23 435.23 435.23 435.23 1.0K
14:19 435.20 435.20 435.00 435.00 1.2K
14:20 434.90 435.00 434.70 434.90 5.7K
14:21 435.10 435.10 435.10 435.10 1.4K
14:22 435.00 435.00 435.00 435.00 0.0K
14:23 435.00 435.20 435.00 435.20 3.5K
14:25 435.20 435.20 434.74 434.74 2.7K
14:26 434.80 434.80 434.80 434.80 0.4K
14:27 434.76 434.76 434.76 434.76 0.0K
14:28 435.10 435.10 434.80 434.90 3.7K
14:29 435.00 435.00 434.83 434.83 1.4K
14:30 434.70 434.70 434.70 434.70 1.1K
14:31 434.60 434.60 434.60 434.60 3.5K
14:32 434.63 434.70 434.63 434.70 5.1K
14:33 434.80 434.80 434.80 434.80 1.3K
14:35 434.90 434.90 434.90 434.90 5.5K
14:36 434.70 434.80 434.70 434.80 3.8K
14:37 434.80 434.80 434.80 434.80 0.1K
14:38 434.60 435.00 434.60 435.00 1.3K
14:39 434.90 434.90 434.90 434.90 0.0K
14:40 434.79 434.90 434.60 434.90 4.6K
14:41 434.80 435.10 434.80 435.10 2.3K
14:42 435.00 435.00 434.30 434.40 8.1K
14:45 434.60 434.70 434.40 434.40 2.8K
14:46 434.23 434.23 434.23 434.23 0.0K
14:48 433.80 433.80 433.50 433.50 9.4K
14:49 433.60 433.60 433.59 433.59 0.2K
14:51 433.90 433.90 433.70 433.70 1.6K
14:53 433.91 434.04 433.91 434.04 4.5K
14:54 434.04 434.04 434.00 434.00 2.9K
14:55 433.80 433.80 433.80 433.80 1.8K
14:56 433.50 433.50 433.50 433.50 0.3K
14:57 433.60 433.60 433.40 433.40 2.4K
14:58 433.50 433.50 433.50 433.50 1.3K
14:59 433.50 433.70 433.50 433.70 1.4K
15:00 433.60 433.70 433.60 433.70 0.6K
15:01 433.60 433.60 433.40 433.46 6.0K
15:02 433.60 433.60 433.60 433.60 5.8K
15:03 433.60 433.60 433.60 433.60 0.3K
15:04 433.70 434.10 433.70 434.10 1.2K
15:05 434.10 434.10 434.10 434.10 2.0K
15:07 433.80 433.80 433.60 433.60 4.2K
15:08 433.40 433.50 433.40 433.50 1.9K
15:09 433.60 433.60 433.50 433.50 1.5K
15:10 433.70 433.90 433.70 433.90 1.6K
15:11 433.80 433.80 433.80 433.80 2.5K
15:12 433.74 433.74 433.74 433.74 0.1K
15:13 433.80 433.80 433.80 433.80 4.3K
15:14 434.00 434.20 434.00 434.20 1.2K
15:15 434.10 434.20 434.10 434.20 2.0K
15:16 434.20 434.20 434.13 434.13 3.4K
15:17 434.10 434.10 433.90 433.90 2.1K
15:18 433.70 433.70 433.70 433.70 2.1K
15:19 433.50 433.50 433.30 433.30 2.1K
15:20 433.10 433.10 433.10 433.10 1.6K
15:21 432.89 432.89 432.60 432.60 2.1K
15:23 432.50 432.60 432.50 432.60 1.0K
15:24 432.50 432.50 432.40 432.40 2.6K
15:25 432.40 432.40 432.40 432.40 0.5K
15:26 432.50 432.60 432.50 432.60 0.6K
15:28 432.60 432.60 432.29 432.29 3.6K
15:29 432.40 432.40 432.40 432.40 0.8K
15:30 432.20 432.20 432.10 432.10 2.0K
15:31 432.00 432.00 432.00 432.00 1.2K
15:32 432.10 432.30 432.10 432.30 0.6K
15:33 432.39 432.39 432.39 432.39 2.1K
15:34 432.20 432.20 432.20 432.20 1.6K
15:35 431.70 431.90 431.70 431.90 4.3K
15:36 432.10 432.10 431.80 431.80 4.6K
15:37 431.93 431.93 431.50 431.50 7.0K
15:38 431.70 431.80 431.70 431.80 0.6K
15:40 431.63 431.80 431.63 431.80 3.3K
15:41 431.80 431.80 431.80 431.80 0.1K
15:42 431.83 431.83 431.83 431.83 0.0K
15:43 432.00 432.00 432.00 432.00 1.9K
15:44 431.90 432.00 431.80 431.80 3.3K
15:45 431.80 431.80 431.60 431.70 4.0K
15:46 431.80 431.80 431.80 431.80 0.5K
15:47 431.80 431.80 431.80 431.80 0.3K
15:48 431.80 431.80 431.80 431.80 0.3K
15:50 431.70 431.70 431.60 431.60 2.1K
15:51 431.60 431.60 431.50 431.60 2.2K
15:52 431.50 431.70 431.50 431.70 1.3K
15:53 431.70 431.70 431.50 431.50 6.0K
15:55 431.70 431.70 431.70 431.70 1.6K
15:56 431.54 431.54 431.54 431.54 1.2K
15:57 431.70 431.70 431.70 431.70 8.1K
15:58 431.40 431.40 431.10 431.10 6.7K
15:59 431.10 431.40 431.10 431.40 2.7K
16:00 431.40 431.40 431.30 431.30 0.2K
16:02 431.40 431.60 431.40 431.60 1.0K
16:03 431.90 432.00 431.90 432.00 3.7K
16:04 432.10 432.10 432.00 432.00 3.0K
16:05 432.10 432.30 432.10 432.30 1.3K
16:06 432.40 432.70 432.40 432.60 6.6K
16:07 432.60 432.60 432.60 432.60 1.1K
16:08 432.70 432.70 432.40 432.40 3.4K
16:09 432.50 432.50 432.50 432.50 1.0K
16:10 432.56 432.60 432.56 432.60 0.0K
16:11 432.80 433.20 432.80 433.20 12.8K
16:12 433.30 433.30 432.90 433.00 8.4K
16:13 433.00 433.00 433.00 433.00 2.2K
16:14 432.90 432.90 432.90 432.90 0.6K
16:15 433.00 433.10 432.60 432.90 13.9K
16:16 432.70 433.20 432.70 433.00 18.7K
16:17 433.10 433.10 432.90 432.90 3.0K
16:18 432.70 432.70 432.70 432.70 1.5K
16:19 432.80 432.90 432.80 432.90 3.3K
16:20 433.00 433.10 432.90 432.90 7.2K
16:21 432.80 432.90 432.80 432.90 1.0K
16:22 432.90 432.90 432.80 432.90 2.4K
16:23 432.90 432.90 432.70 432.80 2.6K
16:24 432.70 432.70 432.70 432.70 1.8K
16:25 432.80 432.80 432.70 432.70 9.0K
16:26 432.80 432.80 432.70 432.70 0.8K
16:27 432.60 432.70 432.60 432.70 0.5K
16:28 432.80 432.80 432.50 432.50 2.3K
16:29 432.60 432.80 432.60 432.60 7.8K
16:30 432.10 432.10 432.10 432.10 1.0K
16:35 431.80 431.80 431.80 431.80 1,028.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available