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
08:00 425.60 425.60 424.34 424.57 7.7K
08:01 424.06 424.06 424.06 424.06 0.9K
08:02 424.10 424.80 424.10 424.80 1.9K
08:03 425.00 425.00 423.90 423.90 3.2K
08:04 424.70 424.70 424.70 424.70 0.0K
08:05 424.80 424.90 424.52 424.90 0.5K
08:06 424.90 424.90 424.90 424.90 2.3K
08:07 425.10 425.70 425.10 425.70 0.1K
08:08 425.60 425.80 425.60 425.80 1.4K
08:09 426.20 427.50 426.20 426.90 10.2K
08:10 427.30 427.60 427.30 427.40 4.1K
08:11 427.90 427.90 427.90 427.90 0.2K
08:12 428.00 428.23 427.50 427.50 6.1K
08:13 427.70 427.70 427.70 427.70 0.5K
08:14 427.80 427.80 427.80 427.80 0.6K
08:15 428.40 428.60 427.90 428.60 8.5K
08:16 428.80 429.40 428.80 429.40 2.7K
08:17 429.00 429.00 428.30 428.70 4.2K
08:18 428.00 428.40 428.00 428.30 1.9K
08:19 428.00 428.30 427.90 428.30 1.1K
08:20 428.60 428.60 428.60 428.60 0.6K
08:21 428.50 428.70 428.50 428.70 1.5K
08:22 428.20 428.40 428.20 428.40 0.6K
08:23 428.00 428.30 427.80 427.80 2.6K
08:24 427.87 428.00 427.70 428.00 1.9K
08:25 428.50 429.00 428.50 429.00 0.8K
08:26 429.00 429.00 428.50 428.50 6.1K
08:27 428.20 428.20 428.00 428.00 2.6K
08:28 427.50 427.50 427.10 427.10 2.2K
08:29 427.57 427.57 427.57 427.57 1.2K
08:30 427.40 427.40 427.10 427.20 5.1K
08:31 427.10 427.10 426.70 426.70 2.1K
08:32 426.50 426.50 426.40 426.40 0.7K
08:33 426.30 426.40 426.30 426.40 1.1K
08:34 426.12 426.12 425.60 425.70 0.7K
08:35 425.70 425.70 425.70 425.70 0.8K
08:36 425.70 425.70 425.70 425.70 1.1K
08:37 425.70 425.70 425.50 425.50 8.3K
08:38 425.60 425.60 425.60 425.60 2.8K
08:39 424.90 424.90 424.70 424.70 7.2K
08:40 425.00 425.20 425.00 425.20 2.7K
08:41 425.30 425.30 425.10 425.10 2.0K
08:42 425.38 425.60 425.38 425.60 0.6K
08:43 425.70 425.70 425.70 425.70 0.2K
08:44 425.90 426.00 425.90 426.00 1.0K
08:45 425.90 426.05 425.90 426.05 6.1K
08:46 425.80 425.80 425.80 425.80 0.0K
08:47 425.80 425.80 425.80 425.80 1.2K
08:48 425.30 425.30 425.10 425.10 1.4K
08:50 425.40 425.40 425.18 425.30 1.0K
08:51 425.30 425.30 425.10 425.10 0.9K
08:54 425.10 425.10 425.10 425.10 0.0K
08:56 425.40 425.40 424.80 424.80 1.6K
08:57 424.80 424.80 424.40 424.40 4.6K
08:58 424.50 424.50 424.50 424.50 0.0K
08:59 424.50 424.70 424.50 424.70 1.5K
09:00 424.75 424.90 424.75 424.90 2.9K
09:01 424.90 424.90 424.90 424.90 0.0K
09:03 424.20 424.20 424.10 424.10 0.6K
09:04 423.68 423.68 423.68 423.68 2.3K
09:05 423.80 423.80 423.40 423.40 1.1K
09:06 423.60 423.60 423.50 423.50 2.1K
09:07 423.35 423.50 423.35 423.50 3.0K
09:08 423.70 423.70 423.50 423.50 2.8K
09:09 423.30 423.38 423.30 423.38 1.1K
09:12 423.60 423.60 423.50 423.50 5.0K
09:14 423.40 423.40 423.40 423.40 1.2K
09:16 423.20 423.20 423.20 423.20 0.0K
09:17 422.70 422.70 422.70 422.70 1.2K
09:20 422.90 423.00 422.90 423.00 3.3K
09:21 423.00 423.00 422.75 422.75 2.3K
09:22 422.60 422.90 422.60 422.90 1.1K
09:24 423.06 423.06 422.90 422.90 5.3K
09:25 422.95 422.95 422.95 422.95 0.4K
09:26 422.80 422.80 422.60 422.60 1.5K
09:27 422.40 422.50 422.40 422.50 1.9K
09:28 422.40 422.40 422.40 422.40 0.0K
09:29 422.10 422.10 422.10 422.10 1.3K
09:31 421.80 421.80 421.80 421.80 0.8K
09:32 421.74 421.74 421.74 421.74 0.3K
09:33 422.00 422.00 422.00 422.00 2.9K
09:34 422.40 422.40 422.40 422.40 0.0K
09:35 422.20 422.20 422.20 422.20 1.3K
09:37 422.20 422.20 422.20 422.20 0.0K
09:39 421.20 421.20 421.20 421.20 0.0K
09:40 422.05 422.20 421.90 422.20 13.6K
09:42 422.20 422.20 422.10 422.10 0.8K
09:44 422.10 422.10 421.90 421.90 1.4K
09:45 421.60 421.70 421.60 421.70 0.1K
09:46 421.15 421.15 421.15 421.15 0.2K
09:47 421.20 421.20 420.90 420.90 0.8K
09:50 421.20 421.20 421.20 421.20 2.5K
09:51 420.90 420.90 420.70 420.70 1.2K
09:52 420.60 420.60 420.40 420.40 0.2K
09:53 420.50 420.50 420.50 420.50 1.5K
09:54 420.58 420.58 420.58 420.58 0.7K
09:55 420.50 420.50 420.46 420.46 0.3K
09:56 420.40 420.60 420.40 420.60 3.4K
09:57 420.80 420.80 420.80 420.80 0.0K
09:58 421.20 421.20 421.20 421.20 1.1K
09:59 421.00 421.00 421.00 421.00 0.0K
10:00 421.30 421.40 421.30 421.40 0.8K
10:01 421.42 421.42 421.42 421.42 0.6K
10:03 421.20 421.20 421.20 421.20 1.4K
10:05 421.30 421.30 421.30 421.30 0.0K
10:07 421.30 421.30 421.15 421.15 4.4K
10:08 421.00 421.10 420.90 421.10 2.9K
10:09 421.05 421.05 421.05 421.05 0.0K
10:10 421.10 421.50 420.98 421.50 2.5K
10:11 421.60 421.60 421.50 421.57 1.5K
10:13 421.40 421.40 421.30 421.30 1.4K
10:18 421.60 422.00 421.60 422.00 0.7K
10:19 422.20 422.42 422.20 422.42 11.4K
10:20 422.50 422.80 422.50 422.80 2.1K
10:21 422.60 422.90 422.60 422.90 6.5K
10:25 422.80 422.80 422.80 422.80 1.7K
10:27 423.10 423.30 423.10 423.30 2.2K
10:30 423.40 423.80 423.40 423.80 1.6K
10:31 423.80 423.80 423.40 423.40 4.0K
10:32 423.30 423.60 423.30 423.60 0.3K
10:34 424.00 424.00 423.70 423.70 0.0K
10:35 423.90 423.92 423.90 423.92 6.0K
10:36 424.00 424.00 424.00 424.00 0.6K
10:37 424.00 424.08 423.70 423.70 2.7K
10:38 423.50 423.50 423.50 423.50 0.1K
10:39 423.80 423.80 423.60 423.60 1.8K
10:40 423.70 423.70 423.70 423.70 0.2K
10:43 423.50 423.50 423.50 423.50 1.2K
10:45 423.70 423.70 423.60 423.60 0.9K
10:47 423.30 423.60 423.30 423.60 4.1K
10:50 423.50 423.50 423.50 423.50 1.0K
10:54 423.60 424.20 423.60 423.80 79.7K
10:55 423.80 423.80 423.60 423.60 4.9K
10:56 423.60 423.60 423.60 423.60 2.2K
10:58 423.60 423.60 423.30 423.30 4.8K
10:59 423.30 423.30 423.30 423.30 0.0K
11:00 423.60 423.70 423.30 423.50 5.1K
11:01 423.65 423.80 423.52 423.80 1.0K
11:03 423.70 423.70 423.40 423.40 1.1K
11:05 423.32 423.32 423.32 423.32 0.5K
11:06 423.30 423.50 423.20 423.28 3.0K
11:07 423.10 423.10 423.10 423.10 0.0K
11:09 423.10 423.20 423.10 423.20 3.1K
11:10 423.40 423.70 423.40 423.70 1.4K
11:11 423.80 423.80 423.80 423.80 0.0K
11:14 423.70 423.70 423.70 423.70 0.0K
11:15 423.70 423.70 423.70 423.70 0.0K
11:17 423.70 424.10 423.70 424.10 1.6K
11:20 424.50 424.50 424.50 424.50 0.0K
11:22 424.38 424.50 424.32 424.32 0.7K
11:23 424.50 424.50 424.50 424.50 0.0K
11:24 424.32 424.32 424.32 424.32 3.4K
11:25 424.50 424.50 424.50 424.50 0.0K
11:26 424.30 424.30 424.30 424.30 2.0K
11:27 424.20 424.20 424.00 424.10 1.0K
11:28 424.30 424.30 424.30 424.30 0.9K
11:30 424.30 424.30 424.30 424.30 1.9K
11:31 424.50 424.60 424.50 424.50 1.0K
11:32 424.34 424.50 424.34 424.50 1.2K
11:33 424.20 424.20 424.20 424.20 1.2K
11:34 424.10 424.10 424.10 424.10 0.2K
11:35 424.08 424.20 424.08 424.08 2.4K
11:37 424.00 424.00 423.90 423.90 1.2K
11:39 424.10 424.10 424.10 424.10 0.0K
11:40 424.10 424.10 424.10 424.10 0.2K
11:41 424.40 424.80 424.40 424.80 5.6K
11:42 425.10 425.14 425.10 425.14 1.3K
11:44 425.00 425.00 425.00 425.00 1.3K
11:45 424.80 425.00 424.80 425.00 2.0K
11:46 425.10 425.10 425.10 425.10 0.8K
11:47 425.00 425.00 425.00 425.00 0.8K
11:48 424.30 424.30 424.30 424.30 4.0K
11:49 424.30 424.32 423.80 423.80 3.0K
11:54 423.53 423.53 423.53 423.53 0.7K
11:55 423.58 423.58 423.58 423.58 0.0K
11:56 423.53 424.10 423.53 423.94 4.6K
11:57 424.10 424.20 424.10 424.20 0.7K
12:00 424.20 424.20 424.20 424.20 0.0K
12:01 424.20 424.20 424.20 424.20 0.9K
12:02 424.30 424.30 424.30 424.30 0.1K
12:03 424.28 424.40 424.28 424.40 1.0K
12:05 424.10 424.30 424.00 424.30 3.7K
12:06 424.30 424.40 424.30 424.40 2.4K
12:08 424.48 424.48 424.48 424.48 0.1K
12:10 424.50 424.50 424.50 424.50 1.8K
12:11 424.30 424.50 424.30 424.50 2.4K
12:12 424.50 424.50 424.50 424.50 0.2K
12:15 424.56 424.56 424.56 424.56 0.0K
12:16 424.60 424.60 424.50 424.50 2.8K
12:18 424.08 424.08 424.08 424.08 0.5K
12:19 424.10 424.10 424.10 424.10 2.2K
12:21 424.30 424.30 424.30 424.30 1.3K
12:24 424.20 424.20 424.20 424.20 0.4K
12:25 424.30 424.30 424.18 424.18 2.0K
12:26 424.30 424.50 424.20 424.50 4.4K
12:30 424.40 424.40 424.40 424.40 1.2K
12:31 424.20 424.20 424.20 424.20 1.0K
12:32 424.30 424.30 424.30 424.30 0.8K
12:34 424.20 424.20 424.20 424.20 1.1K
12:35 424.10 424.10 424.10 424.10 0.8K
12:38 424.00 424.00 424.00 424.00 1.2K
12:40 423.90 424.00 423.90 424.00 0.1K
12:42 423.80 423.80 423.80 423.80 1.3K
12:43 423.80 423.80 423.80 423.80 0.0K
12:44 424.00 424.00 423.85 423.85 0.2K
12:46 424.00 424.00 424.00 424.00 1.0K
12:47 423.80 423.80 423.80 423.80 0.4K
12:48 423.68 423.80 423.68 423.80 0.5K
12:49 423.90 423.90 423.90 423.90 0.4K
12:50 424.00 424.00 423.90 423.90 1.8K
12:53 423.90 424.20 423.90 424.20 1.9K
12:55 424.20 424.20 424.10 424.10 0.5K
12:59 424.20 424.20 424.20 424.20 0.0K
13:00 424.10 424.10 424.10 424.10 0.0K
13:01 423.80 423.80 423.80 423.80 1.4K
13:02 423.60 423.60 423.60 423.60 0.7K
13:05 423.80 423.80 423.80 423.80 0.2K
13:06 423.90 423.90 423.90 423.90 1.2K
13:07 424.10 424.10 423.80 423.80 0.9K
13:08 423.80 424.60 423.80 424.30 8.0K
13:09 424.50 424.70 424.50 424.70 1.3K
13:10 424.30 424.30 424.20 424.20 2.9K
13:12 424.20 424.20 424.20 424.20 0.2K
13:14 424.40 424.60 424.40 424.60 1.0K
13:15 424.20 424.20 424.20 424.20 1.1K
13:16 424.50 424.50 424.40 424.40 0.9K
13:17 424.00 424.00 424.00 424.00 0.2K
13:20 423.90 423.90 423.90 423.90 0.1K
13:22 423.90 424.30 423.90 424.30 0.6K
13:23 424.50 424.60 424.50 424.60 1.7K
13:27 424.60 425.10 424.60 425.00 4.0K
13:30 425.00 425.50 425.00 425.50 23.2K
13:31 425.60 425.70 425.40 425.40 3.3K
13:32 425.40 426.10 425.40 426.10 5.0K
13:33 426.00 426.00 426.00 426.00 0.0K
13:34 425.50 425.50 425.50 425.50 1.1K
13:35 425.10 425.10 425.10 425.10 0.9K
13:36 425.00 425.40 425.00 425.40 2.2K
13:37 425.40 425.40 425.40 425.40 0.1K
13:38 425.53 425.53 425.53 425.53 2.2K
13:39 425.70 425.70 425.50 425.50 3.4K
13:40 425.40 425.40 425.40 425.40 1.3K
13:41 425.30 425.60 425.30 425.60 3.9K
13:43 425.40 425.40 425.30 425.30 1.4K
13:45 424.90 425.10 424.50 425.10 23.8K
13:46 425.30 425.30 425.30 425.30 1.5K
13:47 425.28 425.40 425.28 425.40 0.9K
13:48 425.50 425.70 425.50 425.70 5.5K
13:49 425.70 425.70 425.50 425.50 1.6K
13:50 425.80 427.40 425.80 427.40 15.6K
13:51 426.90 427.40 426.90 427.40 9.3K
13:52 426.90 427.10 426.90 426.90 7.7K
13:53 426.50 426.50 426.50 426.50 0.8K
13:55 426.38 426.38 426.38 426.38 0.5K
13:56 426.10 426.10 426.10 426.10 0.8K
13:57 426.20 426.20 426.20 426.20 0.4K
14:01 426.00 426.00 426.00 426.00 0.0K
14:02 425.70 425.90 425.70 425.80 5.1K
14:04 425.90 425.90 425.90 425.90 0.0K
14:05 425.70 425.70 425.50 425.50 2.0K
14:06 425.90 425.90 425.90 425.90 0.3K
14:08 425.60 425.60 425.60 425.60 0.0K
14:09 425.30 425.30 425.30 425.30 0.7K
14:10 425.50 425.50 425.50 425.50 1.4K
14:11 425.55 425.55 425.55 425.55 6.0K
14:12 425.40 425.40 425.40 425.40 1.2K
14:13 425.60 425.80 425.60 425.73 5.3K
14:15 425.50 426.00 425.50 426.00 5.7K
14:17 425.60 425.80 425.50 425.80 8.6K
14:18 425.70 425.70 425.50 425.50 2.5K
14:19 425.40 425.40 425.40 425.40 0.4K
14:20 425.40 425.40 425.40 425.40 0.7K
14:21 425.30 425.30 425.20 425.20 6.5K
14:22 425.30 425.40 425.20 425.20 2.2K
14:23 425.10 425.10 425.10 425.10 1.5K
14:24 425.30 425.40 425.30 425.40 2.1K
14:25 425.40 425.40 425.40 425.40 0.1K
14:26 425.30 425.30 425.20 425.20 2.6K
14:27 425.40 425.40 425.30 425.30 1.4K
14:29 425.30 425.30 425.30 425.30 2.4K
14:30 425.20 425.20 425.10 425.10 1.8K
14:31 425.20 425.20 425.20 425.20 0.5K
14:32 425.40 425.40 425.40 425.40 1.6K
14:33 425.40 425.40 425.10 425.10 4.5K
14:34 425.00 425.00 424.50 424.50 27.1K
14:36 424.40 424.40 424.40 424.40 1.4K
14:37 424.20 424.40 424.20 424.40 1.2K
14:38 424.60 424.60 424.40 424.40 0.0K
14:39 424.60 424.60 424.50 424.50 2.3K
14:40 424.50 424.50 424.48 424.48 2.4K
14:41 424.43 424.43 424.40 424.40 0.8K
14:43 424.50 424.50 424.50 424.50 3.0K
14:44 424.60 424.60 424.60 424.60 1.6K
14:45 424.50 424.50 424.50 424.50 1.2K
14:46 424.42 424.42 424.42 424.42 0.6K
14:48 424.40 424.40 424.20 424.20 3.8K
14:49 424.40 424.40 424.40 424.40 0.8K
14:50 424.40 424.40 424.40 424.40 2.5K
14:53 424.50 424.60 424.50 424.60 1.9K
14:54 424.50 424.50 424.50 424.50 1.7K
14:55 424.40 424.50 424.32 424.50 2.3K
14:56 424.60 424.60 424.60 424.60 0.4K
14:57 424.40 424.40 424.30 424.30 2.0K
14:58 424.50 424.50 424.50 424.50 1.1K
15:01 424.10 424.10 424.00 424.00 2.6K
15:02 423.90 424.20 423.90 424.10 2.5K
15:04 424.10 424.10 424.10 424.10 0.8K
15:05 424.30 424.30 424.30 424.30 1.3K
15:06 424.40 424.40 424.40 424.40 1.3K
15:09 424.50 424.50 424.50 424.50 2.3K
15:10 424.50 424.80 424.50 424.80 6.9K
15:11 424.76 425.00 424.76 425.00 0.3K
15:12 424.95 424.95 424.86 424.86 0.0K
15:13 424.80 424.80 424.80 424.80 2.6K
15:14 424.20 424.20 424.20 424.20 1.0K
15:15 424.12 424.12 424.12 424.12 1.3K
15:17 424.20 424.30 424.20 424.30 2.4K
15:18 424.30 424.50 424.30 424.50 0.4K
15:19 424.40 424.40 424.10 424.10 2.5K
15:20 424.10 424.20 424.01 424.01 1.3K
15:22 424.30 424.30 424.30 424.30 0.1K
15:24 424.50 424.70 424.50 424.70 2.1K
15:25 424.82 424.82 424.82 424.82 0.1K
15:26 424.97 425.00 424.90 424.90 2.5K
15:27 424.90 425.60 424.90 425.60 4.7K
15:29 425.80 426.00 425.80 426.00 2.0K
15:30 425.90 425.90 425.90 425.90 1.1K
15:31 426.00 426.00 426.00 426.00 0.0K
15:32 425.80 425.80 425.70 425.70 3.5K
15:33 425.50 425.80 425.41 425.80 3.0K
15:34 425.60 425.60 425.60 425.60 1.3K
15:35 425.80 425.80 425.80 425.80 1.0K
15:36 425.90 425.90 425.90 425.90 0.9K
15:37 425.90 426.00 425.90 426.00 11.1K
15:38 426.10 426.50 426.10 426.50 39.8K
15:39 426.50 426.50 426.50 426.50 0.5K
15:40 426.40 426.50 426.40 426.50 5.6K
15:41 426.66 426.70 426.50 426.70 8.7K
15:42 426.40 426.40 426.40 426.40 0.6K
15:43 426.40 426.50 426.40 426.50 7.7K
15:44 426.70 426.80 426.70 426.80 4.2K
15:45 426.86 427.00 426.86 427.00 1.8K
15:46 427.00 427.00 426.70 426.70 7.0K
15:47 426.80 426.80 426.80 426.80 3.1K
15:48 426.70 426.70 426.70 426.70 2.8K
15:49 427.00 427.00 427.00 427.00 2.5K
15:50 426.98 426.98 426.98 426.98 0.3K
15:51 427.00 427.00 427.00 427.00 0.0K
15:52 427.10 427.10 426.90 426.90 10.0K
15:53 426.90 426.90 426.70 426.70 3.4K
15:54 426.80 427.00 426.80 426.90 2.0K
15:57 426.80 426.80 426.80 426.80 0.0K
15:58 426.88 426.88 426.88 426.88 0.2K
16:00 427.00 427.10 427.00 427.10 0.1K
16:01 427.10 427.10 426.90 426.90 6.5K
16:02 426.78 426.90 426.78 426.90 2.9K
16:03 427.00 427.00 427.00 427.00 0.4K
16:05 426.90 426.90 426.80 426.90 3.2K
16:06 427.00 427.00 427.00 427.00 1.7K
16:07 427.10 427.10 427.10 427.10 3.1K
16:08 427.20 427.20 427.20 427.20 0.9K
16:09 427.20 427.20 427.20 427.20 1.2K
16:10 427.10 427.50 427.10 427.50 4.2K
16:11 427.50 427.50 427.50 427.50 0.8K
16:12 427.52 427.52 427.20 427.40 3.8K
16:13 427.40 427.50 427.40 427.42 1.5K
16:15 427.20 427.20 427.20 427.20 0.7K
16:16 427.30 427.30 427.08 427.08 4.5K
16:17 427.20 427.40 426.89 427.40 15.3K
16:18 427.50 427.60 427.40 427.40 3.8K
16:19 427.52 427.70 427.52 427.70 11.1K
16:20 427.80 427.86 427.70 427.70 5.6K
16:21 427.80 427.80 427.80 427.80 5.5K
16:22 427.90 427.90 427.90 427.90 0.0K
16:23 427.70 427.70 427.70 427.70 3.6K
16:24 427.90 427.90 427.80 427.80 5.0K
16:25 427.80 428.10 427.80 428.00 67.7K
16:26 428.10 428.13 428.00 428.00 22.1K
16:27 428.10 428.10 428.00 428.10 7.2K
16:28 428.20 428.60 428.20 428.60 19.4K
16:29 428.50 428.70 428.30 428.50 28.4K
16:35 429.70 429.70 429.70 429.70 1,988.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available