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
08:00 409.40 410.70 409.40 410.70 19.2K
08:02 409.80 410.20 409.80 410.20 3.8K
08:03 410.10 410.40 410.00 410.15 5.9K
08:04 410.40 410.80 409.95 410.06 1.7K
08:05 409.50 409.50 408.90 409.40 5.7K
08:06 409.40 409.40 409.40 409.40 0.4K
08:07 408.70 408.70 408.70 408.70 0.9K
08:08 408.40 408.40 408.00 408.30 3.2K
08:09 408.10 408.90 408.10 408.90 3.2K
08:12 408.90 408.90 408.00 408.00 2.5K
08:13 407.30 407.30 406.70 407.20 1.9K
08:14 406.40 406.70 406.40 406.70 6.5K
08:15 407.40 407.50 407.40 407.40 40.5K
08:16 408.20 408.40 407.50 408.10 39.0K
08:17 408.20 408.20 408.20 408.20 2.4K
08:18 408.20 408.20 408.20 408.20 0.0K
08:19 407.80 407.80 407.80 407.80 1.1K
08:20 407.50 407.70 406.80 406.80 6.6K
08:21 406.90 406.90 406.50 406.60 2.1K
08:22 406.60 407.20 406.60 407.20 2.5K
08:25 407.50 407.80 407.40 407.40 5.6K
08:26 406.26 406.46 406.20 406.46 1.6K
08:27 406.30 406.30 406.30 406.30 5.0K
08:28 406.00 406.10 406.00 406.10 1.3K
08:29 405.90 406.80 405.90 406.80 8.4K
08:30 406.10 406.10 405.90 405.90 2.4K
08:31 405.37 405.37 405.37 405.37 0.5K
08:32 406.20 406.20 406.20 406.20 0.2K
08:33 406.50 406.80 406.50 406.80 0.1K
08:34 406.80 406.80 406.63 406.80 15.4K
08:35 406.50 406.50 406.00 406.00 3.1K
08:36 406.60 406.70 406.24 406.40 0.0K
08:37 406.80 406.80 406.80 406.80 1.0K
08:38 406.70 406.70 406.60 406.60 1.8K
08:41 406.70 406.79 406.70 406.79 0.9K
08:42 406.90 406.90 406.90 406.90 0.4K
08:45 406.50 406.50 406.50 406.50 0.8K
08:46 406.40 406.40 405.60 405.60 3.0K
08:47 405.50 405.50 405.00 405.00 7.4K
08:48 404.73 404.73 404.73 404.73 1.9K
08:51 404.80 404.80 404.80 404.80 0.0K
08:53 404.50 404.50 404.50 404.50 2.3K
08:54 404.90 405.09 404.86 405.09 6.5K
08:57 403.90 404.30 403.80 403.80 0.8K
08:58 404.00 404.00 403.80 403.90 0.0K
08:59 402.50 402.70 402.50 402.70 8.0K
09:00 401.80 401.80 400.30 400.30 15.8K
09:01 400.40 400.70 400.00 400.00 22.5K
09:02 400.50 400.70 400.50 400.70 0.6K
09:03 400.40 400.90 400.40 400.90 2.0K
09:04 400.90 401.80 400.90 401.80 11.3K
09:05 401.66 402.10 401.66 402.10 2.5K
09:06 402.22 402.40 401.70 401.70 9.5K
09:09 401.40 401.40 401.40 401.40 1.1K
09:10 401.40 401.40 401.40 401.40 0.1K
09:11 400.70 400.70 400.70 400.70 4.1K
09:12 400.70 400.70 400.60 400.70 6.3K
09:13 400.70 400.70 400.70 400.70 0.6K
09:14 401.00 401.00 401.00 401.00 1.3K
09:15 401.00 401.60 400.80 401.10 14.4K
09:16 401.00 401.00 400.80 400.80 1.2K
09:17 400.86 400.86 400.86 400.86 16.0K
09:18 400.30 400.40 400.00 400.40 2.3K
09:19 400.00 400.20 399.66 399.70 2.6K
09:21 399.00 399.00 399.00 399.00 0.4K
09:23 398.62 399.50 398.62 399.50 6.2K
09:24 400.00 400.00 400.00 400.00 0.0K
09:25 399.90 399.90 399.90 399.90 0.9K
09:27 400.80 400.80 400.80 400.80 0.8K
09:28 400.30 400.40 400.16 400.16 2.5K
09:30 400.30 400.30 400.20 400.20 1.7K
09:32 399.50 399.50 399.50 399.50 0.1K
09:33 399.00 399.00 398.80 398.90 5.7K
09:34 398.40 398.40 398.40 398.40 0.1K
09:36 398.30 398.70 397.90 397.90 3.8K
09:38 398.00 398.40 398.00 398.40 1.2K
09:39 398.50 398.70 398.50 398.70 3.5K
09:40 398.60 398.60 398.60 398.60 4.8K
09:43 398.36 398.36 398.10 398.10 2.2K
09:44 398.30 399.20 398.29 399.20 12.4K
09:45 399.09 399.09 398.60 398.60 5.4K
09:46 400.10 400.10 398.70 398.90 27.6K
09:47 398.70 398.70 398.70 398.70 5.8K
09:48 398.80 399.10 398.80 399.10 2.4K
09:50 399.10 399.10 399.10 399.10 4.0K
09:51 398.79 398.95 398.60 398.95 6.4K
09:52 399.40 399.70 399.40 399.70 18.9K
09:53 399.40 399.40 398.80 398.80 5.2K
09:54 399.00 399.20 399.00 399.20 0.3K
09:57 399.00 399.70 399.00 399.70 3.9K
09:58 400.00 400.10 399.80 399.80 0.9K
09:59 399.60 399.60 399.60 399.60 2.6K
10:01 400.10 400.10 400.00 400.00 3.1K
10:02 400.50 400.50 399.69 399.70 8.2K
10:03 399.70 399.70 399.70 399.70 0.0K
10:05 400.19 400.19 400.19 400.19 1.1K
10:07 400.00 400.00 400.00 400.00 1.0K
10:08 400.16 400.16 399.70 399.70 4.4K
10:09 399.90 399.90 399.30 399.44 1.5K
10:10 398.93 398.93 398.88 398.88 2.5K
10:11 399.20 399.20 399.00 399.00 2.7K
10:12 399.30 399.30 399.30 399.30 2.8K
10:13 398.70 398.80 398.70 398.80 6.3K
10:15 398.80 398.80 398.80 398.80 1.0K
10:16 398.53 398.53 398.53 398.53 0.2K
10:17 398.50 398.50 398.50 398.50 1.8K
10:18 398.80 398.80 398.40 398.40 1.1K
10:19 398.32 398.56 398.32 398.46 3.9K
10:20 398.60 398.60 398.40 398.60 0.6K
10:21 398.60 399.10 398.60 398.90 4.4K
10:22 398.70 398.70 398.70 398.70 2.7K
10:23 398.90 398.90 398.90 398.90 1.3K
10:24 398.73 398.95 398.73 398.90 2.9K
10:25 398.86 398.86 398.86 398.86 0.1K
10:27 398.77 399.20 398.77 399.20 0.1K
10:28 399.20 399.20 399.20 399.20 0.0K
10:29 399.20 399.20 399.20 399.20 0.8K
10:30 399.23 399.23 399.23 399.23 0.8K
10:31 399.30 399.40 399.30 399.40 3.2K
10:32 399.60 399.60 399.60 399.60 1.1K
10:33 399.80 400.40 399.80 400.40 0.9K
10:35 400.29 400.29 400.10 400.10 3.5K
10:37 400.70 400.70 400.70 400.70 0.0K
10:38 400.31 400.31 400.31 400.31 5.9K
10:40 400.47 400.60 400.47 400.50 2.0K
10:42 400.50 400.80 400.50 400.80 0.1K
10:44 401.40 401.73 401.40 401.73 4.0K
10:45 402.50 402.50 402.40 402.40 6.8K
10:47 402.70 402.70 402.70 402.70 0.4K
10:48 402.80 402.90 402.60 402.90 2.4K
10:50 402.50 402.60 402.40 402.60 1.5K
10:52 402.50 403.30 402.50 403.30 4.3K
10:54 403.80 404.16 403.80 404.16 2.7K
10:55 403.80 404.10 403.80 404.10 1.2K
10:56 404.30 404.56 404.30 404.56 2.7K
10:57 404.49 404.49 404.45 404.45 1.3K
10:59 404.60 404.60 404.60 404.60 0.0K
11:00 404.70 404.90 404.70 404.90 1.1K
11:01 404.80 404.80 404.80 404.80 0.0K
11:02 404.40 404.70 404.40 404.50 1.7K
11:07 404.69 404.80 404.69 404.80 0.3K
11:09 404.60 404.60 404.60 404.60 1.0K
11:10 404.30 404.30 404.30 404.30 1.4K
11:11 404.50 404.50 404.50 404.50 0.0K
11:12 404.10 404.30 404.10 404.30 1.7K
11:13 404.66 404.66 404.66 404.66 1.2K
11:14 404.50 404.50 404.50 404.50 0.3K
11:17 404.30 404.30 404.30 404.30 0.8K
11:18 404.70 404.70 404.70 404.70 0.2K
11:19 404.90 404.90 404.90 404.90 0.0K
11:20 404.90 405.10 404.90 405.10 0.5K
11:21 405.20 405.20 405.20 405.20 0.0K
11:23 405.10 405.10 405.10 405.10 1.1K
11:25 405.08 405.08 405.08 405.08 1.2K
11:26 405.10 405.10 405.10 405.10 0.0K
11:28 405.20 405.20 405.20 405.20 0.0K
11:30 405.70 405.70 405.50 405.50 1.0K
11:31 405.50 406.00 405.50 406.00 2.1K
11:32 406.00 406.00 406.00 406.00 0.8K
11:34 405.83 406.00 405.80 406.00 1.4K
11:35 406.10 406.10 406.10 406.10 0.2K
11:36 406.00 406.00 406.00 406.00 3.2K
11:37 405.90 405.90 405.40 405.40 3.9K
11:38 405.70 405.70 405.70 405.70 0.7K
11:41 405.30 405.30 405.30 405.30 1.8K
11:44 405.60 405.60 405.60 405.60 0.0K
11:45 405.60 405.60 405.20 405.20 1.3K
11:47 405.30 405.70 405.30 405.70 0.4K
11:48 405.30 405.30 405.30 405.30 1.1K
11:49 405.00 405.00 405.00 405.00 0.8K
11:50 404.60 404.60 404.60 404.60 0.1K
11:52 405.10 405.10 405.10 405.10 0.3K
11:53 405.20 405.20 405.20 405.20 0.2K
11:55 405.43 405.43 405.10 405.20 2.4K
11:56 405.16 405.16 405.16 405.16 0.2K
11:57 405.16 405.16 405.16 405.16 1.0K
11:58 405.30 405.30 405.30 405.30 0.0K
11:59 405.13 405.50 405.13 405.50 3.1K
12:00 405.20 405.20 405.10 405.16 2.7K
12:03 405.10 405.10 405.10 405.10 1.0K
12:06 404.70 404.90 404.70 404.90 3.2K
12:07 405.00 405.10 405.00 405.10 0.3K
12:08 405.33 405.33 405.33 405.33 0.1K
12:09 405.50 405.50 405.50 405.50 0.1K
12:10 405.40 405.40 405.40 405.40 1.0K
12:14 405.10 405.10 405.10 405.10 0.0K
12:15 405.06 405.06 405.00 405.00 0.4K
12:16 404.30 404.30 404.20 404.20 1.0K
12:17 404.20 404.20 404.20 404.20 0.0K
12:18 404.50 404.50 404.50 404.50 0.0K
12:20 404.30 404.30 404.30 404.30 0.5K
12:22 404.20 404.20 404.20 404.20 1.3K
12:24 404.40 404.40 404.10 404.10 1.2K
12:25 404.00 404.00 404.00 404.00 0.4K
12:27 404.20 404.20 404.20 404.20 0.1K
12:29 403.80 403.80 403.80 403.80 1.8K
12:30 404.00 404.00 403.90 403.90 1.4K
12:31 403.80 403.80 403.70 403.70 1.3K
12:32 403.79 403.79 403.79 403.79 2.2K
12:33 403.70 403.80 403.40 403.50 2.9K
12:34 404.00 404.24 404.00 404.24 3.0K
12:38 403.90 403.90 403.60 403.60 2.0K
12:39 403.70 403.70 403.70 403.70 0.2K
12:46 403.60 404.00 403.60 404.00 2.0K
12:47 404.10 404.10 404.10 404.10 2.0K
12:48 404.00 404.00 404.00 404.00 3.3K
12:49 404.00 404.00 403.80 404.00 4.3K
12:50 404.00 404.00 404.00 404.00 0.0K
12:52 404.20 404.20 404.20 404.20 1.0K
12:53 404.40 404.40 404.40 404.40 0.3K
12:55 404.60 404.70 404.60 404.70 0.7K
12:56 404.70 405.50 404.70 405.30 4.4K
12:57 405.69 406.00 405.69 406.00 1.2K
12:58 405.60 405.60 405.60 405.60 1.6K
13:00 406.00 406.00 405.60 405.60 2.4K
13:04 405.78 405.78 405.78 405.78 0.5K
13:06 406.00 406.00 406.00 406.00 0.4K
13:07 406.10 406.10 406.10 406.10 0.6K
13:08 406.10 406.10 406.10 406.10 0.6K
13:09 406.30 406.30 406.30 406.30 0.0K
13:13 406.80 406.80 406.80 406.80 0.0K
13:14 407.40 407.40 407.40 407.40 2.0K
13:15 407.60 407.60 407.60 407.60 4.0K
13:16 407.30 407.30 407.30 407.30 0.2K
13:18 407.40 407.80 407.40 407.80 3.7K
13:19 407.80 407.80 407.80 407.80 0.0K
13:20 407.70 407.70 407.70 407.70 0.2K
13:21 408.00 408.00 407.90 407.90 0.8K
13:22 407.70 407.80 407.60 407.60 3.7K
13:24 407.40 407.40 407.40 407.40 0.0K
13:28 407.70 407.70 407.70 407.70 0.0K
13:29 407.90 407.90 407.90 407.90 2.2K
13:30 408.10 408.10 407.90 407.90 1.6K
13:31 408.10 408.10 408.10 408.10 1.0K
13:32 408.40 408.50 408.30 408.50 1.4K
13:33 408.30 408.30 408.30 408.30 0.3K
13:34 408.46 408.51 408.46 408.51 7.9K
13:35 409.10 409.10 409.10 409.10 2.4K
13:39 409.57 409.57 409.53 409.53 0.2K
13:40 409.40 409.40 409.10 409.10 4.6K
13:42 409.00 409.00 409.00 409.00 0.0K
13:44 409.20 409.20 409.13 409.13 3.6K
13:46 409.10 409.10 409.10 409.10 0.4K
13:47 409.50 409.50 409.10 409.10 2.0K
13:48 409.00 409.00 408.70 409.00 4.6K
13:49 409.00 409.00 409.00 409.00 0.0K
13:50 408.80 409.00 408.80 409.00 0.4K
13:51 409.40 409.40 409.40 409.40 0.5K
13:52 409.40 409.40 409.40 409.40 0.0K
13:53 409.50 409.50 409.50 409.50 0.0K
13:54 409.40 409.40 409.40 409.40 1.0K
13:55 409.30 409.40 409.20 409.20 2.0K
13:56 409.10 409.20 409.10 409.20 1.2K
13:57 409.20 409.20 409.20 409.20 0.0K
13:58 409.30 409.30 409.13 409.13 0.2K
13:59 409.00 409.00 408.90 408.90 0.0K
14:00 409.40 409.60 409.40 409.60 2.1K
14:01 409.40 409.40 409.40 409.40 1.6K
14:02 409.60 409.70 409.60 409.60 1.3K
14:05 409.30 409.30 409.30 409.30 0.3K
14:06 409.10 409.10 409.10 409.10 0.2K
14:07 409.10 409.30 409.10 409.30 1.1K
14:08 409.00 409.00 409.00 409.00 0.0K
14:09 408.50 408.50 408.00 408.10 4.5K
14:10 407.97 408.00 407.60 407.60 7.4K
14:11 407.20 407.20 407.00 407.00 2.4K
14:12 407.10 407.10 407.10 407.10 0.0K
14:13 406.60 407.20 406.60 407.10 2.5K
14:14 407.39 408.00 407.39 408.00 1.3K
14:15 408.07 408.10 407.50 407.50 1.5K
14:16 407.60 407.60 407.60 407.60 1.0K
14:17 407.70 407.70 407.70 407.70 0.4K
14:18 407.40 407.40 407.40 407.40 0.5K
14:20 407.10 407.20 407.10 407.20 0.0K
14:21 407.03 407.03 406.90 406.90 2.4K
14:22 406.90 406.90 406.90 406.90 1.1K
14:23 406.80 406.80 406.80 406.80 0.9K
14:24 407.10 407.60 407.10 407.60 6.7K
14:25 407.50 407.90 407.50 407.80 3.0K
14:26 407.70 407.70 407.70 407.70 1.0K
14:27 407.80 407.80 407.80 407.80 0.4K
14:28 407.40 407.40 407.40 407.40 1.1K
14:29 407.60 407.90 407.60 407.90 0.8K
14:30 408.30 408.50 408.10 408.10 3.2K
14:31 408.10 408.60 408.10 408.60 8.3K
14:32 408.60 408.60 408.40 408.60 16.7K
14:33 408.80 409.30 408.70 409.30 14.0K
14:34 409.20 409.60 409.10 409.60 17.2K
14:35 409.70 409.90 409.00 409.00 13.3K
14:36 408.80 408.80 408.80 408.80 0.8K
14:37 408.10 408.20 408.10 408.10 0.7K
14:38 408.90 408.90 408.70 408.70 6.1K
14:40 408.90 408.90 407.90 407.90 7.8K
14:41 407.80 408.10 407.70 407.90 9.4K
14:42 407.70 407.70 407.60 407.60 3.9K
14:43 408.20 408.30 408.20 408.30 1.1K
14:44 408.50 408.50 408.50 408.50 0.8K
14:45 408.60 408.90 408.60 408.90 2.9K
14:46 409.30 409.60 409.30 409.60 2.2K
14:47 409.60 409.60 409.50 409.50 3.5K
14:48 409.40 409.90 409.40 409.90 21.5K
14:49 410.10 410.30 409.85 410.20 4.4K
14:50 410.00 410.00 410.00 410.00 8.7K
14:51 410.30 410.30 409.90 410.10 8.7K
14:52 410.20 410.70 410.20 410.70 1.2K
14:54 410.69 411.10 410.69 410.83 6.2K
14:55 410.70 410.70 410.70 410.70 0.9K
14:58 410.90 411.10 410.90 410.90 1.5K
14:59 411.40 411.40 410.90 411.30 4.7K
15:00 410.70 410.70 410.30 410.30 1.2K
15:01 410.10 410.10 410.10 410.10 0.1K
15:02 410.10 410.30 410.10 410.10 4.1K
15:03 410.00 410.20 410.00 410.20 5.0K
15:04 410.29 410.29 410.29 410.29 0.5K
15:05 410.10 410.30 410.10 410.20 2.5K
15:07 410.30 410.59 410.30 410.59 10.3K
15:08 410.90 410.90 410.90 410.90 3.3K
15:09 411.10 411.60 411.10 411.60 5.9K
15:10 411.50 411.60 411.30 411.30 10.3K
15:11 411.50 411.50 411.10 411.10 7.6K
15:12 410.50 410.80 410.50 410.80 17.7K
15:13 411.50 411.50 411.45 411.45 2.7K
15:14 411.50 411.50 411.50 411.50 1.0K
15:15 411.60 411.60 411.30 411.30 5.3K
15:16 411.20 411.20 411.20 411.20 3.1K
15:17 411.00 411.00 409.20 409.20 18.2K
15:18 408.90 409.80 408.90 409.30 34.6K
15:19 409.70 409.70 409.70 409.70 1.0K
15:20 409.20 409.20 408.60 408.60 5.8K
15:21 408.30 408.30 408.00 408.00 0.5K
15:22 407.70 407.80 407.70 407.80 0.4K
15:23 407.20 407.30 406.50 406.70 5.3K
15:24 406.90 407.50 406.80 407.50 3.7K
15:25 407.40 407.80 407.40 407.79 4.1K
15:26 407.96 407.96 407.80 407.80 1.5K
15:27 408.10 408.40 408.10 408.40 1.1K
15:28 408.30 408.50 408.30 408.30 8.8K
15:29 408.60 408.60 408.44 408.50 8.4K
15:30 408.60 409.00 408.60 408.70 19.4K
15:31 409.00 409.10 409.00 409.10 2.5K
15:32 409.30 409.30 409.30 409.30 1.5K
15:33 409.50 410.30 409.50 410.10 6.1K
15:34 410.00 410.00 410.00 410.00 0.8K
15:35 410.20 410.50 410.20 410.50 0.7K
15:36 410.60 410.60 410.60 410.60 0.0K
15:37 410.60 410.60 410.50 410.50 0.1K
15:39 410.90 411.10 410.90 411.10 14.4K
15:40 411.10 411.10 410.80 410.90 10.0K
15:42 411.00 411.00 411.00 411.00 5.0K
15:43 411.30 411.30 410.90 410.90 3.2K
15:44 411.00 411.80 411.00 411.80 5.6K
15:45 411.80 412.30 411.80 412.30 8.7K
15:46 412.40 412.40 412.20 412.20 7.6K
15:48 412.30 412.50 412.30 412.50 5.7K
15:49 412.10 412.30 412.10 412.30 3.8K
15:50 412.00 412.00 411.90 411.90 8.1K
15:51 412.10 412.10 411.70 411.70 5.7K
15:52 411.60 411.60 411.60 411.60 0.4K
15:53 411.80 411.80 411.80 411.80 0.2K
15:54 411.00 411.00 411.00 411.00 2.5K
15:55 410.90 410.90 410.80 410.80 0.2K
15:56 410.10 410.10 409.80 409.80 0.7K
15:57 409.90 409.90 409.90 409.90 0.2K
15:58 410.00 410.00 409.80 409.80 0.3K
15:59 409.60 409.60 409.10 409.20 3.9K
16:00 408.90 410.90 408.90 410.50 15.8K
16:01 410.30 410.30 409.10 409.20 4.8K
16:02 409.70 409.70 409.70 409.70 0.0K
16:03 409.60 409.90 409.60 409.90 6.4K
16:04 409.90 410.10 409.80 410.00 14.3K
16:05 409.50 409.50 409.50 409.50 1.6K
16:06 409.90 409.90 409.90 409.90 1.3K
16:07 409.80 409.80 409.80 409.80 2.6K
16:08 409.70 409.90 409.70 409.90 2.0K
16:09 409.90 410.20 409.90 410.10 6.9K
16:10 409.90 409.90 409.90 409.90 0.4K
16:11 409.70 409.80 409.70 409.80 4.9K
16:12 409.90 409.98 409.80 409.80 3.2K
16:13 409.70 409.70 409.60 409.70 10.7K
16:14 409.60 409.60 409.60 409.60 3.4K
16:15 409.50 409.70 409.50 409.70 4.9K
16:16 409.70 409.90 409.70 409.90 9.0K
16:17 409.90 409.90 409.90 409.90 8.2K
16:18 409.90 410.00 409.90 410.00 6.6K
16:19 410.10 410.20 410.10 410.10 5.7K
16:20 410.23 410.40 410.23 410.40 2.7K
16:21 410.20 410.50 410.10 410.50 8.8K
16:22 410.40 410.50 410.20 410.30 10.2K
16:23 410.10 410.10 410.00 410.10 2.2K
16:24 410.20 410.20 410.20 410.20 8.7K
16:25 409.60 409.60 409.20 409.30 5.4K
16:26 408.90 408.90 408.60 408.60 1.9K
16:27 408.70 409.20 408.70 409.20 8.6K
16:28 409.60 409.80 409.50 409.50 19.1K
16:29 409.50 409.50 409.10 409.10 12.6K
16:35 408.00 408.00 408.00 408.00 4,226.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available