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
08:00 415.08 415.65 414.06 414.06 35.8K
08:01 414.50 414.90 414.50 414.90 7.2K
08:02 415.00 416.67 415.00 416.67 4.0K
08:03 416.30 416.46 416.10 416.10 2.0K
08:04 415.20 415.20 415.20 415.20 0.6K
08:05 415.30 415.30 415.01 415.18 0.2K
08:06 416.20 416.20 415.63 415.63 4.7K
08:07 414.70 414.70 414.50 414.50 3.1K
08:08 414.28 414.28 414.28 414.28 3.6K
08:09 413.80 413.80 413.77 413.77 0.5K
08:10 413.80 413.80 413.80 413.80 0.0K
08:11 413.56 413.80 413.56 413.70 6.2K
08:12 414.10 414.10 414.10 414.10 0.0K
08:13 413.60 413.60 413.10 413.10 3.5K
08:14 413.50 413.90 413.50 413.90 1.2K
08:16 413.40 413.40 413.40 413.40 0.3K
08:17 413.80 414.00 413.80 414.00 1.0K
08:18 413.90 414.00 413.90 414.00 4.0K
08:19 413.90 413.90 413.90 413.90 0.4K
08:22 414.30 414.80 414.30 414.80 1.5K
08:23 414.40 414.60 414.40 414.60 1.8K
08:24 414.90 415.20 414.90 415.20 0.9K
08:25 415.10 415.10 414.90 415.10 0.1K
08:27 415.40 415.40 414.96 415.40 1.1K
08:28 415.30 415.30 415.10 415.10 0.7K
08:29 415.40 415.40 414.80 414.80 1.6K
08:31 415.20 415.50 415.20 415.50 1.5K
08:34 415.50 415.50 415.50 415.50 1.0K
08:35 415.90 415.90 415.60 415.60 3.2K
08:36 415.90 416.30 415.90 416.30 1.4K
08:38 416.24 416.70 416.24 416.70 0.3K
08:39 416.74 416.74 416.74 416.74 0.0K
08:40 416.93 417.40 416.93 417.40 0.4K
08:41 417.21 417.21 416.70 416.70 2.0K
08:42 417.00 417.00 417.00 417.00 0.9K
08:43 416.60 416.60 416.60 416.60 1.5K
08:45 416.80 416.80 416.80 416.80 0.0K
08:46 416.60 416.60 416.60 416.60 0.8K
08:47 416.80 417.30 416.66 417.20 8.1K
08:48 417.30 417.30 417.30 417.30 1.7K
08:49 416.90 417.10 416.90 417.10 0.8K
08:51 417.16 417.16 417.16 417.16 0.1K
08:52 417.00 417.00 416.96 417.00 0.4K
08:53 416.80 416.80 416.70 416.70 1.8K
08:54 416.50 416.50 416.00 416.00 0.8K
08:55 415.60 415.60 415.30 415.30 0.8K
08:56 415.04 415.04 415.04 415.04 0.1K
08:57 415.20 415.40 415.20 415.40 4.5K
09:01 415.30 415.30 415.00 415.00 0.8K
09:02 415.10 415.20 415.08 415.20 4.1K
09:03 415.50 415.50 415.50 415.50 0.0K
09:05 415.60 415.60 415.60 415.60 1.1K
09:07 415.30 415.36 415.30 415.36 0.4K
09:08 415.20 415.20 415.02 415.02 2.8K
09:10 414.47 414.47 414.47 414.47 0.4K
09:11 414.50 414.50 414.50 414.50 0.0K
09:12 414.90 415.00 414.80 414.80 10.6K
09:13 415.19 415.19 415.19 415.19 1.5K
09:14 415.19 415.19 415.19 415.19 0.2K
09:16 415.30 415.30 415.30 415.30 1.8K
09:20 414.90 414.90 414.90 414.90 0.0K
09:21 415.30 415.30 415.14 415.14 1.6K
09:22 415.03 415.03 414.90 414.90 0.6K
09:23 414.90 414.90 414.90 414.90 0.3K
09:24 414.80 415.30 414.80 415.30 6.2K
09:26 415.40 415.48 415.40 415.48 1.0K
09:27 415.72 415.72 415.72 415.72 0.8K
09:31 416.30 416.30 416.30 416.30 0.3K
09:32 416.17 416.17 416.17 416.17 1.0K
09:33 416.00 416.00 416.00 416.00 1.2K
09:34 416.00 416.10 415.90 416.10 0.6K
09:36 415.59 415.59 415.30 415.30 0.1K
09:38 415.15 415.60 415.15 415.60 2.1K
09:39 415.37 415.37 415.11 415.11 14.2K
09:40 415.10 415.10 415.10 415.10 0.1K
09:41 415.10 415.10 415.10 415.10 0.0K
09:48 415.24 415.24 415.24 415.24 0.3K
09:49 415.30 415.30 415.30 415.30 0.3K
09:50 415.90 415.90 415.90 415.90 0.0K
09:51 415.70 415.70 415.30 415.30 0.6K
09:54 415.60 415.60 415.60 415.60 0.0K
09:55 415.49 415.49 415.49 415.49 0.0K
09:56 415.43 415.43 415.30 415.30 17.4K
10:00 415.50 415.50 415.40 415.40 2.6K
10:01 415.60 415.60 415.60 415.60 0.0K
10:02 415.86 415.86 415.70 415.70 0.9K
10:05 415.90 415.90 415.90 415.90 1.0K
10:06 415.83 415.83 415.70 415.70 0.9K
10:09 415.77 415.90 415.77 415.90 0.3K
10:11 415.30 415.30 415.30 415.30 0.0K
10:14 415.10 415.19 415.00 415.10 3.2K
10:15 415.40 415.40 415.39 415.39 1.7K
10:16 415.10 415.10 415.10 415.10 0.3K
10:17 414.90 414.90 414.90 414.90 0.3K
10:18 415.20 415.20 414.80 414.80 1.0K
10:19 414.90 414.90 414.60 414.80 4.6K
10:20 414.69 414.69 414.40 414.40 0.2K
10:23 414.20 414.30 414.03 414.30 1.8K
10:24 414.10 414.10 414.00 414.00 1.9K
10:25 414.00 414.00 414.00 414.00 0.8K
10:26 413.96 413.96 413.80 413.80 1.5K
10:27 413.90 414.00 413.90 414.00 2.1K
10:29 413.90 413.90 413.80 413.80 2.3K
10:32 414.19 414.19 414.19 414.19 0.4K
10:33 414.10 414.10 413.90 413.90 3.2K
10:34 413.99 413.99 413.99 413.99 0.2K
10:35 414.20 414.20 414.20 414.20 0.0K
10:37 413.90 413.90 413.90 413.90 0.2K
10:38 413.90 413.90 413.90 413.90 0.3K
10:39 413.40 413.40 413.30 413.30 2.4K
10:40 413.20 413.20 413.20 413.20 0.1K
10:41 413.19 413.19 413.00 413.00 3.0K
10:43 412.70 412.70 412.60 412.60 1.1K
10:45 413.00 413.00 412.91 412.91 0.8K
10:47 412.59 412.59 412.59 412.59 0.1K
10:49 412.60 412.70 412.60 412.70 1.2K
10:50 412.50 412.53 412.50 412.53 0.0K
10:51 412.80 413.20 412.80 413.10 1.1K
10:53 413.00 413.10 412.80 412.80 3.6K
10:54 412.50 412.50 412.50 412.50 2.8K
10:55 412.40 412.40 412.30 412.30 3.2K
10:56 412.50 412.50 412.50 412.50 0.6K
10:58 412.60 412.60 412.60 412.60 0.0K
10:59 412.40 412.40 412.40 412.40 0.4K
11:00 413.00 413.00 412.80 413.00 5.1K
11:01 412.90 412.90 412.70 412.70 1.1K
11:02 412.80 412.80 412.80 412.80 0.1K
11:04 413.60 413.60 413.60 413.60 0.0K
11:05 413.10 413.10 413.10 413.10 1.2K
11:06 413.10 413.10 413.10 413.10 0.2K
11:07 413.03 413.03 413.03 413.03 0.8K
11:08 412.90 412.90 412.90 412.90 0.2K
11:09 412.63 412.63 412.63 412.63 0.4K
11:10 412.53 412.53 412.53 412.53 0.4K
11:11 412.33 412.40 412.33 412.40 0.5K
11:12 412.43 412.50 412.20 412.20 2.3K
11:15 412.20 412.30 412.20 412.30 0.0K
11:16 411.98 411.98 411.80 411.80 5.2K
11:17 411.90 411.90 411.90 411.90 0.0K
11:18 411.60 412.00 411.60 412.00 4.4K
11:19 412.00 412.00 412.00 412.00 1.2K
11:20 412.20 412.30 412.20 412.30 0.4K
11:21 412.30 412.40 412.30 412.40 0.1K
11:26 412.16 412.16 412.16 412.16 0.0K
11:27 412.30 412.30 412.30 412.30 0.0K
11:28 412.50 412.50 412.50 412.50 1.0K
11:30 412.90 412.90 412.90 412.90 0.8K
11:31 413.00 413.00 413.00 413.00 0.6K
11:34 413.00 413.00 413.00 413.00 0.0K
11:35 413.00 413.00 413.00 413.00 0.0K
11:37 413.20 413.20 413.20 413.20 0.0K
11:38 413.20 413.20 413.20 413.20 0.1K
11:40 413.00 413.00 412.90 412.90 1.1K
11:44 412.80 412.80 412.80 412.80 0.4K
11:45 412.50 412.60 412.50 412.60 0.3K
11:48 412.70 412.70 412.70 412.70 0.3K
11:51 412.90 412.90 412.60 412.70 2.3K
11:52 412.80 412.80 412.80 412.80 0.9K
11:53 412.60 412.60 412.50 412.50 0.5K
11:54 412.60 412.60 412.50 412.50 4.2K
11:55 412.60 412.60 412.50 412.50 1.2K
11:56 412.40 412.50 412.40 412.50 0.6K
11:57 412.60 412.60 412.60 412.60 0.3K
11:58 412.30 412.30 412.30 412.30 2.4K
11:59 412.43 412.43 412.30 412.40 2.0K
12:01 412.00 412.00 412.00 412.00 0.1K
12:02 411.90 412.40 411.80 412.40 9.1K
12:04 412.30 412.49 412.30 412.39 0.9K
12:06 412.70 412.70 412.70 412.70 0.5K
12:08 412.70 412.70 412.70 412.70 0.4K
12:09 412.60 412.60 412.60 412.60 0.1K
12:11 412.80 412.90 412.80 412.90 0.4K
12:13 412.94 412.94 412.94 412.94 0.2K
12:14 412.90 412.90 412.90 412.90 1.3K
12:16 412.86 412.86 412.86 412.86 0.3K
12:17 412.80 413.40 412.80 413.40 4.2K
12:18 413.20 413.20 413.20 413.20 0.6K
12:19 413.10 413.10 413.10 413.10 0.0K
12:20 413.00 413.00 412.89 413.00 4.2K
12:21 413.10 413.10 412.90 413.10 57.1K
12:22 413.10 413.10 413.10 413.10 2.1K
12:23 413.50 413.50 413.40 413.40 0.3K
12:24 413.30 413.30 413.30 413.30 0.8K
12:25 413.50 413.90 413.50 413.90 4.1K
12:28 414.20 414.20 414.20 414.20 0.4K
12:29 414.20 414.20 414.20 414.20 0.0K
12:30 414.50 414.50 414.50 414.50 0.0K
12:33 414.43 414.43 414.30 414.30 2.2K
12:34 414.20 414.20 414.20 414.20 0.0K
12:35 414.24 414.24 414.24 414.24 1.8K
12:37 414.40 414.40 414.40 414.40 0.0K
12:39 414.40 414.50 414.30 414.50 0.6K
12:40 414.50 414.50 414.40 414.40 1.5K
12:42 414.50 414.50 414.50 414.50 0.4K
12:44 414.24 414.24 414.24 414.24 0.2K
12:45 414.46 414.46 414.46 414.46 2.4K
12:46 414.20 414.20 414.20 414.20 0.4K
12:47 414.40 414.40 414.40 414.40 0.0K
12:48 414.70 414.70 414.50 414.50 2.5K
12:50 414.60 414.60 414.60 414.60 1.6K
12:52 414.70 414.90 414.70 414.90 1.8K
12:53 414.80 415.40 414.80 415.40 14.2K
12:55 415.30 415.30 414.70 414.70 1.5K
12:56 414.60 414.70 414.60 414.70 13.8K
12:57 415.00 415.00 415.00 415.00 0.5K
13:01 415.00 415.00 415.00 415.00 0.8K
13:02 415.10 415.10 415.10 415.10 0.9K
13:03 415.00 415.00 414.90 414.90 1.4K
13:05 415.12 415.12 415.12 415.12 2.5K
13:06 415.20 415.40 415.20 415.40 0.3K
13:08 415.30 415.30 415.00 415.00 3.2K
13:09 415.10 415.10 415.10 415.10 0.1K
13:10 415.29 415.29 415.20 415.20 10.7K
13:11 415.00 415.00 415.00 415.00 1.9K
13:12 415.20 415.20 415.20 415.20 0.0K
13:14 415.20 415.20 415.20 415.20 0.0K
13:15 415.00 415.00 415.00 415.00 1.1K
13:17 414.90 414.90 414.90 414.90 0.1K
13:19 415.10 415.10 415.10 415.10 0.0K
13:20 415.20 415.20 415.10 415.10 0.7K
13:25 415.30 415.40 415.30 415.40 0.1K
13:27 415.00 415.00 415.00 415.00 2.3K
13:28 414.90 414.90 414.90 414.90 2.2K
13:32 415.20 415.20 415.20 415.20 0.0K
13:33 415.13 415.20 415.13 415.20 2.6K
13:36 415.40 415.60 415.40 415.60 0.8K
13:37 415.40 415.40 415.20 415.40 2.5K
13:38 415.50 415.50 415.50 415.50 1.9K
13:39 415.40 415.40 415.40 415.40 0.0K
13:40 415.55 415.55 415.55 415.55 5.0K
13:43 415.50 415.70 415.50 415.70 0.0K
13:44 416.10 416.10 416.10 416.10 0.6K
13:46 416.60 416.80 416.60 416.80 12.9K
13:47 417.00 417.13 417.00 417.13 1.9K
13:48 416.90 416.90 416.58 416.70 4.7K
13:49 416.47 416.50 416.47 416.50 25.6K
13:50 416.30 416.40 416.30 416.40 2.2K
13:51 416.50 416.60 416.50 416.60 1.6K
13:54 416.89 416.89 416.70 416.70 2.6K
13:55 416.50 416.70 416.50 416.70 5.5K
13:56 416.60 416.70 416.60 416.70 0.4K
13:57 416.53 416.53 416.53 416.53 0.0K
13:58 416.60 416.90 416.60 416.90 1.6K
13:59 416.80 416.80 416.80 416.80 2.2K
14:00 416.70 416.70 416.50 416.50 0.7K
14:01 416.20 416.60 416.20 416.60 2.6K
14:03 416.20 416.50 416.20 416.50 0.3K
14:06 416.60 416.60 416.60 416.60 0.0K
14:07 416.30 416.30 416.00 416.00 4.2K
14:08 416.00 416.00 416.00 416.00 0.0K
14:10 415.80 415.80 415.80 415.80 0.0K
14:12 415.88 415.88 415.60 415.60 0.4K
14:13 415.70 415.70 415.70 415.70 0.7K
14:15 415.60 415.90 415.60 415.90 0.0K
14:16 416.00 416.00 416.00 416.00 0.4K
14:17 416.30 416.30 416.30 416.30 1.0K
14:20 416.30 416.30 416.10 416.10 2.3K
14:21 415.90 415.90 415.90 415.90 0.3K
14:23 415.60 415.60 415.60 415.60 0.2K
14:24 415.28 415.40 415.28 415.40 0.2K
14:28 415.30 415.30 415.20 415.20 3.3K
14:30 415.30 415.30 415.10 415.25 7.0K
14:32 415.23 415.23 414.90 414.90 3.0K
14:33 414.90 414.90 414.90 414.90 0.9K
14:34 415.10 415.10 415.10 415.10 0.0K
14:35 414.90 414.90 414.90 414.90 0.5K
14:36 414.80 414.80 414.80 414.80 4.2K
14:39 414.80 414.80 414.80 414.80 0.3K
14:40 414.52 414.52 414.00 414.00 1.8K
14:41 414.10 414.10 414.10 414.10 0.2K
14:42 414.10 414.20 414.10 414.17 1.1K
14:43 414.40 414.40 414.10 414.10 3.1K
14:44 414.20 414.20 414.20 414.20 0.4K
14:45 414.60 414.80 414.60 414.70 3.8K
14:46 414.50 414.50 414.50 414.50 1.7K
14:47 414.40 414.40 414.20 414.30 2.5K
14:50 415.00 415.00 414.70 414.70 4.3K
14:51 415.10 415.10 415.00 415.00 0.8K
14:52 414.70 414.70 414.70 414.70 0.3K
14:53 414.70 414.70 414.70 414.70 0.3K
14:54 415.30 415.30 415.10 415.10 1.9K
14:55 415.00 415.10 414.90 414.90 1.7K
14:56 414.90 414.90 414.90 414.90 1.9K
14:58 415.30 415.30 415.12 415.12 0.0K
14:59 415.30 415.30 414.90 414.90 5.1K
15:00 415.30 415.40 415.10 415.10 3.0K
15:01 415.20 415.20 415.20 415.20 1.0K
15:02 415.40 415.40 415.40 415.40 1.6K
15:03 415.50 415.80 415.40 415.70 8.2K
15:04 416.00 416.00 416.00 416.00 0.0K
15:05 415.50 415.60 415.50 415.60 1.3K
15:06 415.90 415.90 415.90 415.90 0.3K
15:07 415.70 415.70 415.70 415.70 3.8K
15:08 415.70 415.70 415.60 415.60 1.9K
15:10 415.80 415.80 415.80 415.80 0.2K
15:11 415.70 415.70 415.59 415.59 1.0K
15:12 415.20 415.20 415.10 415.10 3.4K
15:13 415.40 415.60 415.40 415.60 3.5K
15:14 415.50 415.50 415.50 415.50 0.0K
15:15 415.70 415.80 415.70 415.80 1.6K
15:16 415.70 415.70 415.50 415.70 5.5K
15:17 415.70 415.70 415.40 415.40 2.0K
15:18 415.50 415.70 415.50 415.60 1.0K
15:20 416.10 416.10 416.10 416.10 3.6K
15:21 416.30 416.30 416.30 416.30 2.0K
15:22 416.30 416.30 416.10 416.10 3.5K
15:23 416.20 416.40 416.20 416.40 1.1K
15:24 416.10 416.21 416.10 416.21 1.1K
15:25 416.00 416.40 415.88 416.40 6.7K
15:27 417.00 417.00 417.00 417.00 0.9K
15:28 417.20 417.20 417.20 417.20 0.6K
15:29 417.50 417.50 417.20 417.20 1.6K
15:30 417.00 417.00 416.80 416.80 3.4K
15:31 416.80 416.90 416.80 416.90 0.3K
15:32 417.00 417.40 417.00 417.40 2.7K
15:33 417.30 417.40 417.30 417.40 0.9K
15:34 417.30 422.60 416.50 416.50 126.0K
15:35 416.30 416.30 416.20 416.20 2.9K
15:36 416.40 416.70 416.40 416.70 2.6K
15:37 416.50 416.50 416.50 416.50 1.4K
15:38 416.60 416.60 416.60 416.60 1.0K
15:39 417.60 417.60 417.30 417.30 11.9K
15:40 417.30 417.30 416.90 416.90 5.2K
15:42 417.10 417.10 417.10 417.10 1.9K
15:43 417.23 417.40 417.23 417.40 2.1K
15:44 417.60 417.60 417.60 417.60 0.7K
15:45 417.60 417.60 417.60 417.60 1.2K
15:46 417.60 417.80 417.60 417.63 4.5K
15:47 418.00 418.20 418.00 418.20 2.7K
15:48 417.80 417.80 417.80 417.80 3.2K
15:49 418.00 418.00 418.00 418.00 7.7K
15:50 418.20 418.20 418.20 418.20 2.1K
15:51 418.20 418.40 418.20 418.40 5.1K
15:52 418.30 418.30 418.18 418.18 5.7K
15:53 418.10 418.10 418.10 418.10 1.1K
15:54 418.10 418.10 418.10 418.10 2.0K
15:55 418.10 418.10 418.00 418.10 4.0K
15:56 418.20 418.20 417.98 417.98 6.1K
15:57 417.90 418.10 417.90 418.10 0.0K
15:58 418.00 418.00 418.00 418.00 0.6K
15:59 417.90 418.10 417.70 417.70 6.5K
16:00 417.80 418.10 417.80 418.04 1.2K
16:01 418.00 418.00 418.00 418.00 1.0K
16:02 418.00 418.10 418.00 418.10 0.1K
16:03 418.00 418.00 417.94 417.94 0.4K
16:04 418.20 418.20 418.10 418.10 6.7K
16:05 417.70 417.80 417.50 417.50 4.1K
16:06 417.30 417.50 417.20 417.50 6.7K
16:07 417.46 417.53 417.30 417.53 9.2K
16:08 417.60 417.80 417.60 417.80 1.3K
16:09 417.80 417.80 417.80 417.80 1.8K
16:10 417.90 418.00 417.90 418.00 4.3K
16:11 418.00 418.00 418.00 418.00 0.8K
16:12 418.10 418.20 418.10 418.20 5.5K
16:13 418.10 418.10 418.10 418.10 1.4K
16:14 418.10 418.10 417.90 417.90 2.2K
16:15 417.60 417.70 417.60 417.70 3.1K
16:17 417.70 417.80 417.60 417.80 4.4K
16:18 417.70 417.70 417.70 417.70 1.4K
16:19 417.70 417.80 417.60 417.60 6.5K
16:20 417.60 417.70 417.60 417.70 3.3K
16:21 417.90 417.90 417.80 417.80 4.5K
16:22 417.80 417.88 417.70 417.88 2.1K
16:23 417.70 417.70 417.60 417.60 2.8K
16:24 417.50 417.50 417.30 417.30 4.7K
16:26 417.30 417.30 416.80 416.90 12.1K
16:27 416.80 416.90 416.80 416.80 2.7K
16:28 416.70 416.80 416.60 416.60 32.8K
16:29 416.90 417.10 416.80 417.10 6.1K
16:35 415.90 415.90 415.90 415.90 5,800.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available