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
08:00 423.00 424.00 422.84 424.00 14.9K
08:01 424.40 424.74 424.40 424.74 1.0K
08:02 424.81 424.81 424.64 424.64 0.3K
08:03 424.82 424.82 424.82 424.82 0.7K
08:04 424.70 425.10 424.08 424.08 5.3K
08:05 425.00 425.40 425.00 425.40 1.4K
08:06 424.40 424.40 424.40 424.40 2.2K
08:07 424.60 425.30 424.60 425.30 3.6K
08:08 425.60 425.90 425.30 425.90 4.2K
08:09 425.70 425.80 425.60 425.80 2.7K
08:10 425.30 425.30 425.10 425.10 2.8K
08:11 424.60 424.80 424.50 424.50 2.0K
08:12 424.20 424.20 424.20 424.20 0.0K
08:13 423.70 423.70 423.40 423.40 1.2K
08:14 423.40 424.40 423.40 424.40 2.4K
08:15 424.90 424.90 424.90 424.90 0.0K
08:16 425.30 425.30 425.30 425.30 0.8K
08:17 425.50 425.50 424.90 425.00 1.3K
08:19 425.10 425.10 425.01 425.01 3.1K
08:22 425.50 426.70 424.70 424.70 13.2K
08:23 424.80 424.80 424.80 424.80 0.3K
08:24 424.80 425.00 424.80 425.00 4.6K
08:25 424.90 425.00 424.60 424.60 3.3K
08:26 424.50 424.70 424.50 424.70 4.8K
08:27 424.60 424.60 424.40 424.40 2.3K
08:28 423.80 424.00 423.80 424.00 1.3K
08:29 424.70 424.70 424.70 424.70 0.0K
08:30 424.60 424.60 424.60 424.60 0.0K
08:31 424.16 424.40 424.16 424.40 1.6K
08:32 424.23 424.80 424.23 424.80 0.6K
08:33 424.78 424.78 424.60 424.60 0.2K
08:34 424.30 424.30 424.30 424.30 0.3K
08:36 423.87 423.87 423.60 423.60 7.3K
08:37 423.72 423.72 422.60 422.60 17.8K
08:38 422.90 423.10 422.90 423.10 2.1K
08:39 423.40 423.40 423.40 423.40 0.2K
08:40 423.50 423.50 423.20 423.20 3.0K
08:41 423.20 423.20 423.20 423.20 1.2K
08:42 423.34 423.60 423.34 423.60 3.8K
08:43 423.70 423.70 423.10 423.10 4.3K
08:44 423.60 423.60 423.60 423.60 0.1K
08:45 423.30 423.31 423.30 423.31 7.7K
08:46 423.10 423.10 422.90 422.90 1.4K
08:48 422.90 422.90 422.90 422.90 0.0K
08:50 422.80 423.00 422.80 423.00 1.4K
08:51 422.70 422.70 422.70 422.70 0.0K
08:52 422.70 422.70 422.30 422.30 1.9K
08:53 422.60 422.60 422.60 422.60 0.2K
08:54 422.53 422.53 422.53 422.53 0.2K
08:55 422.80 422.80 422.80 422.80 0.1K
08:56 423.38 423.38 423.10 423.10 2.1K
08:57 423.40 423.40 423.40 423.40 0.1K
08:58 423.50 423.70 423.50 423.70 7.7K
09:00 423.80 424.40 423.80 424.40 7.0K
09:03 424.80 424.80 424.80 424.80 0.0K
09:04 424.68 424.70 424.50 424.70 3.4K
09:05 424.90 424.90 424.90 424.90 0.0K
09:06 424.90 424.90 424.30 424.30 5.2K
09:07 424.60 424.60 424.40 424.40 3.5K
09:08 423.70 423.82 423.60 423.82 6.5K
09:09 423.70 423.70 423.70 423.70 1.1K
09:10 423.79 423.79 423.79 423.79 0.2K
09:11 423.76 423.76 423.68 423.68 1.3K
09:12 423.60 423.60 423.60 423.60 0.5K
09:14 423.40 423.40 423.40 423.40 0.2K
09:15 423.30 423.30 422.90 422.90 1.7K
09:17 422.68 422.84 422.68 422.84 3.1K
09:19 423.40 423.40 423.40 423.40 0.3K
09:20 423.40 423.40 423.10 423.30 5.1K
09:21 423.38 423.38 423.32 423.32 3.5K
09:22 422.90 422.90 422.90 422.90 2.1K
09:23 422.50 423.10 422.50 423.10 0.4K
09:24 423.00 423.50 423.00 423.50 3.8K
09:26 423.70 423.90 423.70 423.90 1.6K
09:27 424.20 424.40 424.20 424.40 3.0K
09:28 424.48 424.48 424.48 424.48 1.1K
09:29 424.80 424.80 424.80 424.80 0.0K
09:30 424.70 425.10 424.70 425.04 0.1K
09:32 425.10 425.10 425.10 425.10 1.0K
09:33 425.20 425.20 425.00 425.00 0.5K
09:34 424.90 424.90 424.90 424.90 1.1K
09:35 424.80 424.80 424.80 424.80 1.1K
09:37 424.20 424.20 424.20 424.20 6.4K
09:38 424.20 424.20 424.20 424.20 2.2K
09:40 423.80 423.88 423.80 423.88 2.0K
09:42 423.74 423.74 423.74 423.74 0.6K
09:45 423.50 423.50 423.20 423.40 6.4K
09:48 423.36 423.36 423.36 423.36 0.1K
09:49 423.60 423.60 423.60 423.60 0.1K
09:50 423.70 423.70 423.70 423.70 0.2K
09:55 423.90 423.90 423.90 423.90 0.3K
09:56 424.30 424.30 424.10 424.10 3.9K
09:58 424.08 424.08 424.08 424.08 0.3K
10:02 423.50 423.50 423.50 423.50 0.0K
10:04 423.68 423.68 423.68 423.68 0.3K
10:05 423.50 423.50 423.38 423.38 2.3K
10:07 424.20 424.20 424.20 424.20 0.5K
10:08 424.50 424.50 424.50 424.50 0.8K
10:09 424.33 424.33 424.33 424.33 0.3K
10:10 424.70 424.70 424.70 424.70 1.0K
10:11 424.80 424.80 424.80 424.80 0.3K
10:12 424.70 424.70 424.50 424.50 2.4K
10:13 424.30 424.30 424.30 424.30 2.7K
10:15 424.30 424.30 424.30 424.30 0.0K
10:18 424.10 424.14 424.10 424.14 5.9K
10:19 423.90 424.60 423.70 424.60 52.1K
10:22 424.30 424.30 423.80 423.80 5.9K
10:23 424.00 424.00 424.00 424.00 1.9K
10:25 423.80 423.80 423.80 423.80 0.0K
10:26 423.80 423.80 423.80 423.80 1.1K
10:27 423.78 423.90 423.78 423.90 2.1K
10:28 424.20 424.20 424.20 424.20 0.7K
10:29 424.10 424.10 424.10 424.10 2.0K
10:30 424.30 424.30 424.30 424.30 0.2K
10:34 424.42 425.20 424.42 425.00 4.7K
10:35 424.60 424.60 424.40 424.40 1.3K
10:36 424.30 424.30 424.30 424.30 0.8K
10:37 424.20 424.20 424.20 424.20 0.0K
10:38 423.80 423.80 423.80 423.80 0.0K
10:39 423.70 423.70 423.50 423.50 1.4K
10:40 423.40 423.40 423.40 423.40 1.1K
10:41 423.00 423.10 423.00 423.00 1.6K
10:43 423.30 423.60 422.90 422.90 8.6K
10:46 422.90 422.90 422.90 422.90 0.0K
10:47 422.30 422.40 422.30 422.40 1.3K
10:51 422.07 422.07 422.07 422.07 0.8K
10:55 422.20 422.90 422.20 422.90 43.0K
10:56 423.00 423.40 422.80 423.40 10.3K
10:57 423.50 423.50 422.70 422.80 14.4K
10:58 422.70 422.80 422.60 422.60 0.4K
10:59 422.80 422.80 422.80 422.80 0.0K
11:00 422.50 422.50 422.50 422.50 2.5K
11:01 422.50 422.50 422.50 422.50 1.0K
11:02 422.47 422.47 422.47 422.47 1.1K
11:03 422.90 423.00 422.90 423.00 2.6K
11:04 423.10 423.10 423.10 423.10 0.1K
11:05 422.80 423.10 422.80 423.10 1.5K
11:06 422.90 422.90 422.90 422.90 0.1K
11:07 422.94 423.10 422.94 423.10 5.5K
11:08 423.00 423.00 423.00 423.00 1.1K
11:09 423.10 423.10 423.10 423.10 0.6K
11:14 422.60 422.60 422.60 422.60 1.8K
11:15 422.63 423.00 422.63 423.00 5.9K
11:16 423.60 423.60 423.60 423.60 2.7K
11:19 423.30 423.30 423.30 423.30 0.6K
11:20 423.20 423.20 423.20 423.20 1.1K
11:23 422.80 422.80 422.80 422.80 2.8K
11:24 423.60 423.60 423.40 423.40 3.2K
11:25 423.50 423.50 423.50 423.50 0.8K
11:26 423.40 423.40 423.40 423.40 0.0K
11:28 423.50 423.50 423.50 423.50 0.5K
11:29 423.84 423.84 423.66 423.66 0.0K
11:34 423.70 423.88 423.70 423.88 5.2K
11:35 423.78 423.78 423.78 423.78 0.6K
11:37 424.00 424.00 423.83 423.83 0.9K
11:38 423.82 423.82 423.82 423.82 0.2K
11:40 423.70 423.70 423.50 423.50 3.6K
11:41 423.50 423.50 423.50 423.50 1.3K
11:44 423.30 423.30 423.00 423.00 1.1K
11:46 422.80 422.80 422.80 422.80 4.2K
11:48 423.00 423.00 423.00 423.00 3.1K
11:49 423.00 423.20 423.00 423.10 7.7K
11:50 423.20 423.20 423.20 423.20 0.7K
11:53 423.30 423.30 423.30 423.30 1.1K
11:55 423.20 423.20 423.20 423.20 0.3K
11:57 423.20 423.20 423.20 423.20 1.2K
11:58 423.00 423.00 423.00 423.00 0.2K
11:59 422.50 422.50 422.50 422.50 0.6K
12:00 422.78 422.78 422.73 422.73 70.8K
12:03 422.80 422.80 422.80 422.80 3.1K
12:04 422.84 423.00 422.84 423.00 11.2K
12:05 422.98 422.98 422.98 422.98 0.2K
12:06 422.80 422.95 422.80 422.95 2.8K
12:08 422.90 422.90 422.90 422.90 0.1K
12:10 423.00 423.00 423.00 423.00 0.3K
12:13 423.10 423.10 423.10 423.10 8.2K
12:14 423.20 423.30 423.10 423.10 6.8K
12:15 423.20 423.20 423.20 423.20 8.6K
12:16 423.40 423.40 423.40 423.40 1.6K
12:17 423.40 423.40 423.40 423.40 0.3K
12:19 423.30 423.50 423.30 423.50 3.4K
12:20 423.60 423.60 423.60 423.60 2.3K
12:23 423.52 423.52 423.52 423.52 1.9K
12:25 423.80 423.80 423.80 423.80 0.0K
12:27 423.70 423.70 423.60 423.70 5.3K
12:28 423.63 423.70 423.63 423.70 0.1K
12:29 423.50 423.60 423.50 423.60 0.8K
12:31 423.80 423.90 423.80 423.90 1.7K
12:32 424.00 424.00 424.00 424.00 0.1K
12:33 423.80 423.80 423.80 423.80 1.4K
12:34 423.80 424.00 423.80 424.00 5.3K
12:35 423.80 424.40 423.80 424.40 9.4K
12:36 424.38 424.38 424.38 424.38 2.0K
12:37 424.30 424.30 424.30 424.30 1.3K
12:41 424.60 424.60 424.50 424.50 5.4K
12:43 424.20 424.20 423.70 423.70 2.5K
12:45 423.40 423.40 423.40 423.40 0.2K
12:46 423.50 423.50 423.50 423.50 0.6K
12:47 423.40 423.40 423.40 423.40 3.3K
12:48 423.40 423.60 423.40 423.60 2.5K
12:49 423.60 423.60 423.60 423.60 0.4K
12:50 423.50 423.50 423.50 423.50 0.7K
12:51 423.30 423.30 423.13 423.20 2.0K
12:52 423.10 423.10 423.10 423.10 0.3K
12:53 423.06 423.06 423.06 423.06 0.0K
12:54 423.00 423.00 423.00 423.00 0.0K
12:55 422.82 422.82 422.82 422.82 1.0K
12:56 422.60 422.90 422.60 422.90 8.9K
13:00 423.00 423.00 422.10 422.10 30.7K
13:01 422.60 422.60 422.20 422.20 4.3K
13:02 422.10 422.10 422.10 422.10 0.0K
13:03 422.10 422.60 422.10 422.60 4.2K
13:04 422.30 422.52 422.30 422.52 0.3K
13:05 422.30 422.30 422.30 422.30 0.5K
13:06 421.97 421.97 421.97 421.97 1.1K
13:08 421.90 421.90 421.50 421.50 2.4K
13:10 421.70 421.90 421.70 421.90 5.8K
13:13 421.70 421.70 421.70 421.70 3.7K
13:14 421.70 421.70 421.70 421.70 0.1K
13:15 421.70 421.70 421.70 421.70 0.2K
13:16 421.60 421.70 421.60 421.70 5.7K
13:18 421.10 421.20 420.90 421.20 7.2K
13:20 421.00 421.00 420.90 420.90 1.4K
13:22 421.00 421.00 420.60 420.60 2.0K
13:24 420.70 420.70 420.70 420.70 0.8K
13:25 420.30 420.30 420.20 420.20 2.0K
13:27 420.40 420.50 420.30 420.30 0.9K
13:28 420.00 420.00 419.85 419.85 4.7K
13:29 420.10 420.20 420.10 420.20 1.2K
13:30 420.00 420.30 420.00 420.10 5.2K
13:32 420.40 420.60 420.40 420.60 0.3K
13:33 420.60 420.80 420.60 420.70 6.5K
13:34 420.70 421.10 420.70 421.00 1.2K
13:35 421.10 421.20 421.00 421.20 0.8K
13:36 421.00 421.00 421.00 421.00 1.3K
13:37 420.50 420.60 420.50 420.60 5.1K
13:38 420.72 421.30 420.72 421.30 34.3K
13:39 421.00 421.00 421.00 421.00 1.2K
13:40 420.70 420.80 420.70 420.80 1.2K
13:42 420.70 420.70 420.30 420.30 3.4K
13:43 420.40 420.40 420.40 420.40 0.1K
13:44 420.50 420.60 420.30 420.30 1.0K
13:45 420.80 420.80 420.80 420.80 1.8K
13:46 420.72 420.88 420.72 420.88 4.8K
13:47 420.70 421.00 420.70 421.00 1.8K
13:48 421.10 421.40 421.08 421.40 2.6K
13:50 421.70 422.00 421.70 421.90 7.4K
13:51 422.00 422.30 422.00 422.30 0.6K
13:52 422.30 422.30 422.30 422.30 1.2K
13:54 422.00 422.20 422.00 422.20 2.3K
13:55 421.93 421.93 421.93 421.93 0.5K
13:57 422.00 422.00 422.00 422.00 1.5K
13:58 422.10 422.30 422.10 422.30 0.8K
14:00 422.40 422.40 422.00 422.00 0.7K
14:01 421.90 421.90 421.60 421.60 4.6K
14:02 421.23 421.23 421.23 421.23 0.8K
14:03 421.20 421.50 421.20 421.50 3.0K
14:04 421.30 421.50 421.30 421.50 3.4K
14:07 421.58 421.58 421.58 421.58 0.5K
14:08 421.40 421.40 421.30 421.30 3.1K
14:10 421.10 421.10 421.10 421.10 1.6K
14:11 421.10 421.18 420.80 420.80 2.1K
14:12 420.90 420.90 420.70 420.70 3.7K
14:13 421.00 421.00 421.00 421.00 0.7K
14:14 420.92 420.92 420.80 420.90 9.9K
14:15 421.20 421.20 421.00 421.00 8.6K
14:16 420.92 421.10 420.92 421.00 1.8K
14:17 420.90 420.90 420.90 420.90 1.3K
14:18 421.10 421.10 421.10 421.10 0.3K
14:19 421.20 421.40 421.10 421.40 3.3K
14:20 421.40 421.40 421.20 421.20 3.2K
14:21 421.20 421.20 421.20 421.20 1.2K
14:24 421.22 421.22 421.22 421.22 1.2K
14:25 421.50 421.50 421.50 421.50 1.3K
14:26 421.40 421.40 421.40 421.40 2.8K
14:27 421.30 421.30 421.30 421.30 1.2K
14:29 421.30 421.30 421.30 421.30 0.3K
14:31 421.20 421.20 421.20 421.20 0.6K
14:32 421.40 421.40 421.20 421.40 0.9K
14:33 421.50 421.60 421.50 421.60 1.8K
14:35 421.80 421.80 421.60 421.70 5.0K
14:38 421.70 421.70 421.70 421.70 0.3K
14:39 421.70 422.00 421.70 422.00 3.1K
14:41 421.98 421.98 421.98 421.98 2.9K
14:42 422.20 422.20 422.20 422.20 0.3K
14:43 422.40 422.40 422.40 422.40 0.0K
14:44 422.30 422.30 422.30 422.30 0.4K
14:45 422.20 422.20 422.10 422.10 2.3K
14:46 422.00 422.00 422.00 422.00 2.3K
14:47 422.00 422.00 422.00 422.00 0.5K
14:49 421.80 421.90 421.80 421.90 4.2K
14:50 422.30 422.38 422.20 422.20 5.0K
14:51 422.10 422.10 422.10 422.10 0.9K
14:52 422.00 422.00 422.00 422.00 5.3K
14:55 421.90 421.90 421.40 421.40 3.7K
14:56 421.22 421.22 421.22 421.22 2.4K
14:58 422.00 422.00 422.00 422.00 0.4K
14:59 422.10 422.30 422.10 422.20 2.3K
15:00 422.20 422.30 422.20 422.30 1.9K
15:01 422.50 422.50 422.50 422.50 1.3K
15:02 422.40 422.40 422.40 422.40 0.3K
15:03 422.30 422.30 422.30 422.30 0.1K
15:05 422.60 422.90 422.60 422.90 1.1K
15:08 422.60 422.60 422.60 422.60 1.8K
15:09 422.50 422.60 422.50 422.60 1.3K
15:10 422.80 422.80 422.80 422.80 0.0K
15:11 422.60 422.60 422.60 422.60 1.0K
15:13 422.70 422.70 422.70 422.70 0.0K
15:14 422.60 422.60 422.60 422.60 1.7K
15:15 422.70 422.70 422.40 422.40 4.8K
15:16 422.60 422.80 422.60 422.80 7.4K
15:17 422.70 422.70 422.60 422.60 5.3K
15:18 423.00 423.00 423.00 423.00 0.3K
15:20 422.80 422.80 422.80 422.80 1.6K
15:21 422.70 422.70 422.60 422.60 3.0K
15:22 422.50 422.50 422.30 422.30 1.2K
15:23 422.27 422.27 422.20 422.20 2.0K
15:25 422.30 422.30 422.30 422.30 0.0K
15:26 422.20 422.20 422.10 422.10 2.6K
15:30 422.10 422.10 422.00 422.00 3.4K
15:31 421.80 421.88 421.70 421.70 5.6K
15:33 421.70 421.70 421.70 421.70 1.2K
15:34 421.70 421.70 421.70 421.70 0.1K
15:35 421.70 421.93 421.70 421.93 1.8K
15:36 421.80 421.80 421.80 421.80 0.3K
15:37 421.80 421.80 421.80 421.80 1.5K
15:38 421.80 421.80 421.70 421.70 2.6K
15:40 421.60 421.80 421.60 421.60 1.8K
15:41 421.60 421.60 421.50 421.50 1.8K
15:43 421.70 421.70 421.70 421.70 0.0K
15:44 421.40 421.40 421.40 421.40 4.6K
15:45 421.60 421.60 421.60 421.60 0.2K
15:46 421.58 421.58 421.58 421.58 1.5K
15:47 421.40 421.50 421.40 421.50 5.4K
15:48 421.70 421.70 421.70 421.70 0.4K
15:49 421.90 421.90 421.80 421.80 1.5K
15:50 421.80 421.80 421.80 421.80 3.6K
15:51 421.92 421.92 421.88 421.92 4.4K
15:52 422.20 422.20 422.20 422.20 0.0K
15:53 422.08 422.08 422.08 422.08 2.1K
15:54 422.00 422.00 422.00 422.00 2.4K
15:55 421.90 422.00 421.90 422.00 2.4K
15:57 421.90 421.90 421.90 421.90 0.3K
15:59 422.00 422.10 422.00 422.10 3.4K
16:00 422.10 422.30 422.10 422.30 4.1K
16:01 422.30 422.40 422.30 422.30 8.3K
16:02 422.50 422.50 422.20 422.20 4.1K
16:03 422.70 422.70 422.70 422.70 4.1K
16:04 422.80 422.80 422.70 422.70 9.1K
16:06 423.10 423.10 423.00 423.00 40.0K
16:07 423.00 423.00 422.80 422.80 1.5K
16:08 422.80 422.80 422.80 422.80 2.2K
16:09 422.80 422.80 422.80 422.80 1.6K
16:10 422.82 422.82 422.80 422.80 2.8K
16:11 422.70 422.90 422.70 422.90 2.6K
16:12 422.78 422.90 422.78 422.80 13.8K
16:13 422.90 422.90 422.60 422.60 3.7K
16:14 422.30 422.30 422.30 422.30 0.7K
16:15 422.32 422.32 422.30 422.30 1.0K
16:16 422.34 422.40 422.30 422.30 1.9K
16:17 422.20 422.30 422.20 422.30 0.4K
16:19 422.20 422.30 422.20 422.30 1.2K
16:20 422.30 422.30 422.30 422.30 0.8K
16:21 422.30 422.40 422.10 422.40 7.8K
16:22 422.40 422.40 422.40 422.40 5.8K
16:23 422.40 422.50 422.40 422.50 5.7K
16:24 422.40 422.60 422.40 422.60 2.9K
16:25 422.70 422.90 422.70 422.90 4.4K
16:26 423.10 423.10 423.10 423.10 0.5K
16:27 423.06 423.06 422.80 423.00 7.3K
16:28 423.00 423.00 422.90 422.90 0.3K
16:29 422.80 422.90 422.70 422.80 4.1K
16:30 423.00 423.00 423.00 423.00 1.5K
16:35 424.60 424.60 424.60 424.60 1,455.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available