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
08:00 452.70 454.70 452.70 453.40 20.4K
08:02 454.30 454.70 454.10 454.70 6.3K
08:03 454.84 454.90 454.84 454.90 1.2K
08:04 454.60 455.00 453.90 454.10 3.6K
08:05 454.90 455.00 454.90 455.00 3.0K
08:06 454.70 455.20 454.10 455.20 16.5K
08:07 455.00 455.00 454.40 454.40 25.1K
08:08 454.50 454.50 454.40 454.40 4.6K
08:09 454.10 455.00 454.10 455.00 2.5K
08:10 454.70 454.70 454.70 454.70 1.1K
08:11 453.80 454.40 453.80 454.40 0.3K
08:12 453.90 454.10 453.90 454.10 1.7K
08:13 454.60 454.60 454.60 454.60 1.8K
08:14 454.30 454.60 454.30 454.60 1.6K
08:15 454.20 455.10 454.20 455.10 4.0K
08:16 455.20 455.20 455.00 455.00 0.2K
08:17 454.70 454.70 454.70 454.70 1.0K
08:18 454.90 455.10 454.90 455.10 0.7K
08:19 455.10 455.10 455.10 455.10 1.6K
08:20 454.80 454.80 454.20 454.46 1.1K
08:21 454.60 454.60 454.50 454.50 0.0K
08:22 454.40 454.40 454.00 454.10 5.2K
08:23 453.80 453.80 453.10 453.10 3.4K
08:24 453.40 453.40 453.40 453.40 0.0K
08:25 453.00 453.00 453.00 453.00 0.0K
08:26 453.50 453.60 452.60 453.00 70.1K
08:27 452.80 452.80 452.80 452.80 3.7K
08:28 452.87 452.87 452.87 452.87 0.4K
08:29 453.05 453.05 453.05 453.05 1.5K
08:30 453.10 453.50 452.90 453.50 21.0K
08:31 453.30 453.30 453.30 453.30 0.0K
08:32 453.80 453.80 453.60 453.60 4.6K
08:33 453.50 453.90 453.50 453.80 1.1K
08:34 453.56 453.56 453.30 453.30 1.9K
08:35 453.20 453.50 453.20 453.48 1.8K
08:36 453.10 453.20 453.10 453.20 1.4K
08:37 453.40 453.40 453.40 453.40 1.1K
08:40 453.10 453.10 453.10 453.10 5.6K
08:42 453.30 453.30 452.90 452.90 2.7K
08:43 453.00 453.00 452.90 452.90 4.0K
08:45 452.90 452.90 452.80 452.80 1.2K
08:47 453.24 453.24 453.24 453.24 1.2K
08:48 453.50 453.50 453.50 453.50 0.0K
08:49 453.45 453.45 453.10 453.10 6.8K
08:50 453.30 453.30 453.30 453.30 1.0K
08:51 453.10 453.10 453.10 453.10 1.2K
08:52 453.30 453.30 452.90 452.90 2.0K
08:53 452.90 453.10 452.90 453.10 5.6K
08:54 453.50 453.60 453.50 453.50 1.8K
08:55 453.40 453.40 453.40 453.40 1.3K
08:57 453.20 453.20 453.20 453.20 1.1K
08:58 453.17 453.40 453.17 453.40 0.8K
09:00 453.70 453.70 453.00 453.00 3.0K
09:02 453.20 453.20 453.20 453.20 0.7K
09:04 453.30 453.70 453.30 453.70 2.5K
09:05 453.60 453.60 453.50 453.50 3.5K
09:06 453.32 453.32 453.32 453.32 4.0K
09:08 453.10 453.10 453.10 453.10 2.2K
09:09 453.10 453.40 453.10 453.40 6.2K
09:10 453.10 453.40 453.00 453.40 3.3K
09:12 453.60 453.60 453.60 453.60 0.0K
09:13 453.60 453.60 453.50 453.50 1.3K
09:14 453.40 453.50 453.40 453.50 0.3K
09:15 453.50 453.50 453.30 453.30 9.9K
09:16 453.70 454.30 453.70 454.30 3.3K
09:17 454.26 454.26 454.26 454.26 1.9K
09:18 454.20 454.20 453.80 453.80 3.7K
09:20 454.00 454.00 454.00 454.00 0.0K
09:21 453.90 453.90 453.90 453.90 0.6K
09:23 454.40 454.50 454.40 454.50 1.9K
09:24 454.60 454.60 454.60 454.60 0.7K
09:25 454.60 454.60 454.60 454.60 0.0K
09:26 454.30 454.30 454.30 454.30 2.4K
09:29 453.97 454.18 453.97 454.18 5.7K
09:31 454.17 454.30 454.17 454.30 1.2K
09:32 454.20 454.20 454.20 454.20 2.6K
09:34 454.30 454.30 454.30 454.30 1.4K
09:35 454.20 454.20 454.20 454.20 0.0K
09:36 454.40 454.40 454.40 454.40 1.4K
09:37 454.50 454.50 454.50 454.50 0.0K
09:38 454.33 454.33 454.33 454.33 0.2K
09:39 454.50 454.80 454.40 454.40 17.5K
09:40 454.20 454.20 453.30 453.30 3.9K
09:42 453.90 454.00 453.90 454.00 1.5K
09:43 453.60 453.60 453.37 453.37 0.2K
09:45 453.70 453.80 453.70 453.80 0.7K
09:46 453.60 453.80 453.60 453.80 0.3K
09:49 453.80 453.80 453.80 453.80 1.2K
09:50 454.10 454.50 454.10 454.50 1.8K
09:51 454.48 454.48 454.48 454.48 0.0K
09:52 454.30 454.30 454.30 454.30 0.0K
09:53 454.48 454.48 454.48 454.48 0.4K
09:54 454.70 454.70 454.70 454.70 0.1K
09:55 454.80 454.80 454.80 454.80 0.0K
09:56 454.50 454.50 454.50 454.50 1.3K
09:59 454.90 455.10 454.80 455.10 5.5K
10:00 455.30 455.30 454.30 454.30 3.7K
10:01 454.90 454.90 454.90 454.90 1.5K
10:02 454.90 454.90 454.90 454.90 0.4K
10:05 454.70 454.70 454.70 454.70 1.2K
10:09 454.43 454.43 454.43 454.43 0.8K
10:10 454.54 454.60 454.54 454.60 1.0K
10:11 454.70 454.70 454.50 454.50 4.7K
10:12 454.40 454.53 454.40 454.40 1.9K
10:14 454.30 454.70 454.30 454.70 0.6K
10:15 454.90 454.90 454.90 454.90 1.3K
10:16 454.88 454.88 454.70 454.70 1.5K
10:20 454.80 454.90 454.63 454.63 4.3K
10:22 454.80 454.80 454.80 454.80 0.9K
10:23 455.00 455.00 455.00 455.00 0.0K
10:24 454.60 454.60 454.60 454.60 0.0K
10:25 454.77 455.00 454.77 454.80 1.8K
10:28 455.00 455.40 455.00 455.40 6.3K
10:29 455.30 455.30 455.00 455.00 2.7K
10:30 455.08 455.08 454.70 454.80 3.0K
10:32 454.70 454.70 454.70 454.70 0.9K
10:33 454.80 454.86 454.80 454.86 4.7K
10:35 454.90 454.90 454.90 454.90 6.9K
10:37 454.90 454.90 454.90 454.90 1.1K
10:39 454.90 454.90 454.90 454.90 0.2K
10:40 455.00 455.00 455.00 455.00 0.7K
10:42 455.20 455.20 455.20 455.20 1.7K
10:44 455.37 455.37 455.37 455.37 0.0K
10:45 455.50 455.50 455.50 455.50 3.6K
10:46 455.70 455.80 455.70 455.80 0.7K
10:47 455.80 455.80 455.70 455.70 0.6K
10:50 455.70 455.70 455.70 455.70 1.0K
10:52 455.40 455.80 455.40 455.80 1.3K
10:54 455.70 455.70 455.68 455.68 3.0K
10:55 455.60 455.70 455.60 455.70 0.5K
10:56 455.80 455.80 455.80 455.80 0.1K
10:57 456.00 456.20 456.00 456.20 0.8K
10:58 456.30 456.30 456.30 456.30 0.0K
10:59 456.40 456.50 456.40 456.50 2.3K
11:00 456.70 456.70 456.60 456.60 2.7K
11:01 456.40 456.50 456.40 456.50 1.2K
11:02 456.97 456.97 456.97 456.97 0.6K
11:05 457.07 457.07 457.07 457.07 0.9K
11:06 457.00 457.00 457.00 457.00 1.9K
11:07 456.93 456.93 456.93 456.93 4.3K
11:08 457.50 457.50 457.50 457.50 1.5K
11:09 457.60 457.60 457.50 457.50 0.9K
11:11 457.50 457.80 457.50 457.80 2.3K
11:12 457.64 457.64 457.64 457.64 3.5K
11:13 457.60 457.60 457.60 457.60 0.4K
11:15 457.60 457.80 457.60 457.80 2.6K
11:16 458.00 458.30 458.00 458.30 52.7K
11:18 458.42 458.70 458.42 458.70 1.0K
11:19 458.50 458.50 458.40 458.40 3.5K
11:20 458.30 458.30 457.70 457.70 11.0K
11:21 457.50 457.50 457.50 457.50 0.0K
11:22 457.70 457.70 457.70 457.70 0.2K
11:23 457.58 457.58 457.58 457.58 0.0K
11:28 457.40 457.40 457.40 457.40 5.4K
11:29 457.31 457.40 457.31 457.40 0.2K
11:30 456.90 456.90 456.90 456.90 0.3K
11:31 456.90 456.90 456.90 456.90 0.0K
11:32 456.60 456.60 456.60 456.60 0.0K
11:33 456.60 456.60 456.50 456.50 1.5K
11:34 456.60 456.60 456.60 456.60 1.7K
11:35 456.50 456.50 456.50 456.50 0.0K
11:36 456.30 456.30 456.30 456.30 0.0K
11:37 456.00 456.26 456.00 456.26 0.7K
11:40 456.60 457.20 456.50 457.20 2.8K
11:41 457.40 457.40 457.30 457.30 2.0K
11:43 457.20 457.20 457.20 457.20 0.6K
11:45 457.30 457.30 457.30 457.30 0.0K
11:46 457.10 457.10 457.10 457.10 0.0K
11:48 457.20 457.20 457.04 457.04 0.8K
11:49 457.20 457.20 457.18 457.18 0.9K
11:50 457.09 457.09 457.09 457.09 3.2K
11:52 457.30 457.30 457.30 457.30 0.0K
11:53 457.50 457.50 457.30 457.30 3.0K
11:55 457.70 457.80 457.70 457.80 0.8K
11:56 457.80 457.90 457.80 457.90 1.4K
11:57 457.80 457.90 457.80 457.90 2.5K
11:59 457.90 458.00 457.90 458.00 0.6K
12:00 457.90 457.90 457.90 457.90 0.7K
12:02 458.00 458.00 458.00 458.00 2.5K
12:03 457.90 457.90 457.70 457.70 2.1K
12:04 457.73 457.73 457.73 457.73 0.6K
12:05 457.50 457.60 457.50 457.50 4.9K
12:07 457.50 457.50 457.50 457.50 0.1K
12:10 457.30 457.30 457.30 457.30 1.2K
12:11 457.30 457.40 457.30 457.40 1.2K
12:12 457.20 457.20 457.20 457.20 0.1K
12:13 457.50 457.50 457.50 457.50 0.7K
12:15 457.30 457.30 457.20 457.30 2.1K
12:16 457.23 457.23 457.23 457.23 1.0K
12:18 457.20 457.28 457.10 457.10 0.5K
12:19 457.33 457.33 457.33 457.33 0.4K
12:21 457.20 457.20 457.20 457.20 0.0K
12:23 457.50 457.50 457.20 457.20 4.5K
12:24 457.40 457.40 457.40 457.40 0.9K
12:28 457.30 457.30 457.30 457.30 1.3K
12:29 457.28 457.40 457.28 457.40 1.9K
12:30 457.10 457.10 456.60 456.60 1.1K
12:32 456.30 456.30 456.30 456.30 1.6K
12:34 456.10 456.10 456.10 456.10 0.0K
12:35 456.10 456.10 456.00 456.00 0.6K
12:39 456.10 456.60 455.90 456.00 16.8K
12:40 455.20 455.20 455.00 455.20 3.7K
12:42 455.10 455.10 455.00 455.00 0.0K
12:43 455.10 455.10 455.10 455.10 0.0K
12:44 454.80 454.80 454.60 454.80 5.0K
12:46 454.78 455.20 454.78 455.20 0.4K
12:47 455.30 455.50 455.24 455.50 1.2K
12:48 455.50 455.50 455.50 455.50 0.7K
12:52 455.50 455.50 455.50 455.50 5,512.1K
12:53 455.50 455.54 455.50 455.54 1.9K
12:54 455.60 455.60 455.60 455.60 0.8K
12:55 455.70 455.70 455.70 455.70 0.4K
12:57 455.90 455.90 455.70 455.70 2.1K
12:58 455.60 455.60 455.60 455.60 0.8K
13:00 455.80 455.80 455.80 455.80 0.1K
13:01 455.70 455.70 455.60 455.60 1.3K
13:02 455.40 455.50 455.40 455.50 2.1K
13:03 455.60 455.60 455.20 455.20 0.4K
13:04 455.30 455.30 455.30 455.30 0.2K
13:05 455.20 455.20 455.10 455.20 3.2K
13:06 455.20 455.20 454.92 454.92 4.0K
13:07 455.10 455.10 455.10 455.10 0.4K
13:08 455.00 455.00 454.70 454.70 0.8K
13:10 455.00 455.00 455.00 455.00 0.0K
13:13 455.10 455.10 455.10 455.10 1.5K
13:14 455.00 455.10 455.00 455.10 1.1K
13:15 455.30 455.36 455.30 455.36 2.3K
13:16 455.20 455.20 455.00 455.00 1.1K
13:17 455.00 455.00 455.00 455.00 0.0K
13:19 454.90 454.90 454.90 454.90 0.6K
13:20 455.10 455.10 454.90 454.90 1.0K
13:21 454.73 454.73 454.73 454.73 4.5K
13:23 454.43 454.43 454.43 454.43 0.9K
13:24 454.50 454.50 454.40 454.40 4.2K
13:25 454.50 454.50 454.50 454.50 0.0K
13:26 454.75 454.75 454.70 454.70 0.2K
13:27 454.70 454.70 454.70 454.70 0.7K
13:29 454.80 454.80 454.80 454.80 2.6K
13:30 454.60 454.60 454.60 454.60 1.1K
13:32 454.50 454.50 454.41 454.41 0.7K
13:35 454.60 454.70 454.60 454.70 0.7K
13:36 454.80 454.80 454.80 454.80 0.1K
13:37 454.90 454.90 454.90 454.90 0.1K
13:38 454.90 455.20 454.90 455.20 0.1K
13:39 455.20 455.20 455.20 455.20 1.0K
13:40 455.30 455.30 455.30 455.30 0.0K
13:41 455.30 455.30 454.70 454.70 6.2K
13:42 455.00 455.00 455.00 455.00 0.9K
13:43 454.80 454.80 454.70 454.70 4.4K
13:45 454.70 454.70 454.06 454.06 6.4K
13:48 454.10 454.30 454.10 454.30 3.0K
13:49 454.30 454.30 454.30 454.30 0.2K
13:50 453.90 453.90 453.90 453.90 0.0K
13:51 454.00 454.00 453.90 453.90 2.5K
13:52 453.50 453.50 453.50 453.50 0.0K
13:53 453.70 453.70 453.70 453.70 0.1K
13:54 453.43 453.43 453.43 453.43 13.4K
13:55 453.40 453.40 453.30 453.30 0.1K
13:56 453.60 453.80 453.60 453.80 2.1K
13:58 454.00 454.00 453.90 453.90 1.5K
13:59 454.20 454.20 454.20 454.20 1.6K
14:00 453.80 453.90 453.80 453.80 4.0K
14:01 453.70 453.80 453.70 453.80 1.7K
14:02 453.60 453.60 453.60 453.60 0.2K
14:03 453.60 453.60 453.60 453.60 0.3K
14:04 453.60 453.60 453.60 453.60 0.1K
14:05 453.90 453.90 453.80 453.87 5.8K
14:07 453.90 453.90 453.90 453.90 0.1K
14:08 454.00 454.10 454.00 454.10 2.5K
14:09 454.20 454.20 454.10 454.10 1.2K
14:10 454.10 454.10 454.00 454.00 1.4K
14:11 453.80 453.80 453.80 453.80 1.0K
14:12 453.90 454.00 453.90 454.00 0.9K
14:15 453.30 453.50 453.30 453.50 0.4K
14:16 453.30 453.30 452.90 453.10 8.6K
14:17 453.30 453.30 453.30 453.30 1.2K
14:18 453.20 453.20 453.20 453.20 0.3K
14:19 453.30 453.30 453.30 453.30 0.0K
14:20 453.30 453.40 453.30 453.40 1.3K
14:21 453.60 453.60 453.50 453.50 1.5K
14:22 453.40 453.60 453.40 453.60 1.4K
14:23 453.42 453.42 453.42 453.42 0.2K
14:24 453.60 453.60 453.40 453.40 0.9K
14:25 453.30 453.30 453.30 453.30 0.0K
14:26 453.00 453.20 453.00 453.20 2.2K
14:27 453.20 453.20 453.20 453.20 0.3K
14:28 453.30 453.30 453.30 453.30 0.0K
14:29 453.30 453.50 453.30 453.50 1.9K
14:30 453.30 453.40 453.30 453.30 0.3K
14:31 453.20 453.20 453.20 453.20 3.3K
14:32 453.10 453.10 453.10 453.10 0.1K
14:33 453.10 453.10 453.10 453.10 0.0K
14:34 453.00 453.00 452.80 452.80 4.6K
14:35 452.80 452.80 452.80 452.80 1.9K
14:36 452.90 452.90 452.90 452.90 0.0K
14:38 452.27 452.50 452.27 452.50 6.3K
14:39 452.40 452.40 452.00 452.00 1.0K
14:40 451.88 452.30 451.88 452.30 8.3K
14:41 452.30 452.40 452.30 452.40 2.7K
14:43 452.40 452.40 451.90 451.90 2.3K
14:44 452.00 452.00 451.93 451.93 0.6K
14:45 452.10 452.10 451.90 452.10 4.5K
14:46 452.20 452.40 452.20 452.40 3.5K
14:47 452.20 452.20 452.20 452.20 1.2K
14:48 452.20 452.20 452.20 452.20 0.3K
14:49 452.50 452.60 452.50 452.60 0.6K
14:50 452.80 452.90 452.80 452.90 1.7K
14:52 452.90 452.90 452.90 452.90 0.2K
14:53 453.00 453.00 453.00 453.00 0.8K
14:54 452.80 452.80 452.80 452.80 2.5K
14:55 452.90 453.20 452.90 453.10 2.7K
14:56 453.30 453.40 453.30 453.40 0.6K
14:57 453.40 453.70 453.30 453.52 0.5K
14:58 453.30 453.30 453.20 453.20 4.6K
14:59 453.00 453.24 453.00 453.24 2.3K
15:00 453.30 453.30 453.10 453.10 4.8K
15:01 453.40 453.40 453.30 453.30 1.3K
15:02 453.50 453.50 453.30 453.40 7.6K
15:03 453.30 453.30 453.30 453.30 0.3K
15:04 453.60 454.10 453.60 454.10 3.0K
15:05 454.10 454.30 454.10 454.30 2.0K
15:06 454.10 454.10 454.10 454.10 0.4K
15:07 453.90 453.90 453.90 453.90 1.4K
15:08 453.80 453.93 453.80 453.80 4.2K
15:09 453.80 453.80 453.70 453.70 4.8K
15:11 453.60 453.75 453.50 453.75 1.7K
15:12 453.80 453.80 453.80 453.80 0.0K
15:13 453.50 453.50 453.40 453.40 3.4K
15:14 453.40 453.40 453.20 453.20 0.0K
15:15 453.00 453.00 453.00 453.00 0.9K
15:16 453.20 453.20 453.20 453.20 0.0K
15:17 453.09 453.50 453.09 453.50 2.3K
15:18 453.70 454.10 453.70 454.10 5.4K
15:19 454.10 454.10 454.10 454.10 2.8K
15:20 454.20 454.20 454.20 454.20 0.3K
15:21 454.20 454.30 454.20 454.30 3.3K
15:22 454.20 454.20 454.20 454.20 2.7K
15:25 454.50 454.50 454.50 454.50 0.0K
15:26 454.50 454.60 454.42 454.60 0.4K
15:27 454.60 454.60 454.60 454.60 0.1K
15:28 454.70 454.80 454.60 454.70 16.1K
15:29 454.60 454.60 454.00 454.00 5.7K
15:31 454.20 454.60 454.20 454.60 2.2K
15:32 454.30 454.30 454.20 454.20 1.6K
15:33 454.30 454.30 454.30 454.30 0.3K
15:34 454.20 454.30 454.20 454.30 2.4K
15:35 454.40 454.40 454.30 454.30 0.7K
15:36 454.50 454.60 454.50 454.50 4.4K
15:37 454.50 454.50 454.30 454.30 2.7K
15:39 454.10 454.20 454.10 454.20 0.0K
15:40 453.90 454.00 453.60 453.60 3.0K
15:41 453.70 454.10 453.70 454.10 0.1K
15:43 453.90 453.90 453.90 453.90 5.7K
15:46 454.00 454.40 454.00 454.40 2.3K
15:47 454.10 454.10 454.10 454.10 1.3K
15:48 454.18 454.18 454.08 454.08 0.4K
15:49 454.20 454.20 454.20 454.20 6.0K
15:50 454.10 454.10 453.80 453.90 3.6K
15:53 454.00 454.10 454.00 454.10 0.3K
15:54 454.00 454.10 454.00 454.10 1.2K
15:55 454.30 454.40 454.20 454.40 0.3K
15:56 454.70 454.70 454.60 454.60 2.4K
15:57 454.40 454.50 454.40 454.50 1.7K
15:59 454.50 454.50 454.20 454.20 3.5K
16:00 454.40 454.50 454.40 454.50 13.3K
16:01 454.50 454.60 454.50 454.60 3.3K
16:02 454.30 454.30 454.20 454.30 1.3K
16:03 454.40 454.40 454.20 454.20 6.4K
16:04 454.50 454.50 454.50 454.50 4.7K
16:05 454.60 454.60 454.40 454.40 2.9K
16:06 454.40 454.70 454.40 454.70 0.7K
16:08 454.80 454.80 454.80 454.80 5.9K
16:09 454.90 454.90 454.80 454.80 2.4K
16:10 454.80 454.90 454.80 454.90 1.3K
16:11 454.90 454.90 454.70 454.70 1.1K
16:12 454.60 454.60 454.50 454.60 4.0K
16:13 454.80 454.80 454.57 454.57 14.3K
16:14 454.80 454.90 454.80 454.90 3.2K
16:15 455.00 455.10 454.80 454.80 9.1K
16:16 454.70 454.70 454.60 454.60 1.5K
16:17 454.80 454.80 454.40 454.50 11.1K
16:18 454.60 454.60 454.50 454.60 4.1K
16:19 454.40 454.40 454.30 454.30 4.0K
16:20 454.50 454.70 454.50 454.70 1.3K
16:22 454.60 454.60 454.50 454.50 4.9K
16:24 454.40 454.40 454.30 454.30 2.7K
16:25 454.50 454.50 454.37 454.37 2.9K
16:26 454.30 454.40 454.20 454.40 5.8K
16:27 454.30 454.30 454.00 454.00 8.2K
16:28 454.10 454.20 453.90 454.00 6.7K
16:29 453.90 454.10 453.90 454.00 9.1K
16:35 452.90 452.90 452.90 452.90 2,062.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available