Barratt Redrow

BTRW
🏛️ uk →
393.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 445.00 446.20 445.00 446.20 9.8K
08:01 446.20 446.20 446.20 446.20 0.7K
08:02 445.40 445.40 445.40 445.40 0.0K
08:03 446.07 446.07 445.80 446.00 12.1K
08:04 446.00 446.60 445.82 446.30 3.2K
08:05 446.07 446.40 446.07 446.40 0.2K
08:07 446.20 446.20 446.20 446.20 0.1K
08:08 446.20 446.32 446.20 446.32 1.6K
08:10 446.10 446.10 446.10 446.10 1.6K
08:11 446.10 446.86 446.10 446.50 80.6K
08:12 447.00 447.00 447.00 447.00 0.0K
08:13 447.00 447.00 447.00 447.00 0.0K
08:14 447.55 447.70 447.48 447.48 0.8K
08:15 447.64 447.64 447.64 447.64 0.7K
08:16 447.90 447.90 447.60 447.60 0.5K
08:17 447.85 447.90 447.70 447.70 0.7K
08:18 447.70 447.70 447.59 447.59 0.5K
08:19 447.50 447.50 447.50 447.50 0.0K
08:20 447.60 447.60 447.50 447.50 0.1K
08:21 447.40 447.40 447.40 447.40 0.7K
08:22 447.40 447.40 447.23 447.23 0.0K
08:23 447.50 447.80 447.50 447.70 5.1K
08:24 448.00 448.10 448.00 448.10 0.6K
08:25 448.30 448.50 448.10 448.10 0.0K
08:27 448.30 448.30 448.30 448.30 0.4K
08:28 448.50 448.60 448.50 448.60 0.0K
08:29 448.60 448.60 448.60 448.60 0.0K
08:30 448.20 448.20 447.52 447.52 1.4K
08:31 447.80 447.80 447.80 447.80 0.0K
08:32 447.40 447.60 447.00 447.00 2.3K
08:33 446.60 446.68 446.60 446.68 0.3K
08:34 446.30 446.30 446.30 446.30 1.0K
08:36 445.70 445.90 445.40 445.90 4.0K
08:37 445.50 445.50 445.50 445.50 1.0K
08:38 445.30 445.30 444.98 444.98 4.4K
08:39 445.00 445.10 445.00 445.10 3.5K
08:40 445.20 445.20 445.20 445.20 1.2K
08:43 445.10 445.20 445.10 445.20 1.7K
08:44 445.10 445.10 445.10 445.10 0.9K
08:45 445.20 445.20 445.20 445.20 0.0K
08:46 445.07 445.07 445.07 445.07 0.4K
08:47 444.90 444.90 444.90 444.90 9.5K
08:48 444.90 444.90 444.60 444.70 10.5K
08:50 445.10 445.10 445.10 445.10 0.7K
08:51 444.90 444.90 444.90 444.90 0.0K
08:52 445.22 445.22 445.20 445.20 9.8K
08:53 445.30 445.50 445.30 445.50 0.0K
08:54 445.37 445.37 445.37 445.37 0.4K
08:55 445.20 445.20 445.00 445.00 3.5K
08:56 445.07 445.07 445.07 445.07 0.4K
08:57 444.90 445.10 444.80 444.80 1.8K
09:01 444.90 444.90 444.90 444.90 0.0K
09:04 444.50 444.70 444.50 444.60 1.8K
09:06 444.40 444.40 444.40 444.40 0.3K
09:07 444.10 444.10 444.10 444.10 0.0K
09:09 443.97 444.00 443.91 444.00 0.6K
09:10 443.80 443.80 443.80 443.80 0.8K
09:11 443.90 443.90 443.80 443.80 0.3K
09:12 443.70 444.00 443.70 444.00 0.8K
09:13 444.10 444.10 444.10 444.10 1.0K
09:14 444.10 444.10 444.10 444.10 0.0K
09:15 444.30 444.30 444.30 444.30 0.7K
09:16 444.90 444.90 444.90 444.90 0.2K
09:18 445.04 445.04 445.04 445.04 0.9K
09:20 445.04 445.20 445.04 445.20 0.3K
09:21 445.20 445.20 444.90 444.90 1.1K
09:22 445.20 445.20 445.20 445.20 1.1K
09:23 445.00 445.00 445.00 445.00 18.0K
09:24 444.90 444.90 444.70 444.70 0.7K
09:26 444.90 445.30 444.90 445.30 2.7K
09:28 445.60 445.60 445.40 445.40 1.3K
09:29 445.00 445.00 445.00 445.00 0.0K
09:30 445.00 445.00 444.82 444.82 2.8K
09:31 444.70 444.70 444.70 444.70 1.4K
09:32 444.50 444.60 444.50 444.60 0.1K
09:33 444.40 444.40 444.34 444.34 2.0K
09:34 444.60 445.10 444.60 445.10 4.7K
09:35 444.80 446.30 444.80 444.93 46.4K
09:38 445.42 445.42 445.42 445.42 2.5K
09:39 445.50 445.50 445.50 445.50 1.3K
09:40 445.60 445.60 445.50 445.50 0.0K
09:43 445.21 445.21 445.21 445.21 0.1K
09:44 445.40 445.40 445.40 445.40 0.0K
09:45 445.20 445.20 445.00 445.00 4.1K
09:46 445.10 445.30 445.10 445.30 0.6K
09:47 445.20 445.20 445.20 445.20 0.2K
09:48 445.00 445.01 445.00 445.01 3.2K
09:49 445.20 445.20 445.20 445.20 0.8K
09:50 445.10 445.10 445.10 445.10 1.3K
09:52 445.10 445.10 444.90 444.90 0.2K
09:53 445.40 445.40 445.22 445.22 5.1K
09:54 445.14 445.14 445.14 445.14 0.0K
09:55 445.40 445.48 445.40 445.48 4.3K
09:56 444.90 444.90 444.87 444.87 1.8K
09:57 444.90 445.00 444.90 445.00 1.6K
09:58 445.10 445.10 444.55 444.55 2.3K
09:59 444.50 444.70 444.50 444.70 1.8K
10:00 444.50 444.50 444.45 444.45 0.3K
10:01 444.40 444.50 444.40 444.50 13.2K
10:02 444.80 444.80 444.53 444.53 0.0K
10:04 444.70 444.70 444.70 444.70 1.3K
10:06 444.60 444.60 444.60 444.60 1.2K
10:07 444.70 444.70 444.70 444.70 1.6K
10:10 444.87 445.10 444.87 445.10 0.6K
10:11 445.20 445.20 445.20 445.20 3.4K
10:12 445.20 445.20 445.20 445.20 1.2K
10:13 445.21 445.21 445.21 445.21 0.3K
10:14 445.30 445.32 445.30 445.32 4.8K
10:15 445.28 445.40 445.28 445.40 0.7K
10:16 445.90 445.90 445.70 445.70 1.3K
10:18 445.60 445.60 445.40 445.49 6.1K
10:19 445.60 445.90 445.60 445.60 5.4K
10:20 445.64 445.80 445.64 445.80 0.5K
10:22 445.80 445.80 445.72 445.72 1.6K
10:23 446.20 446.30 446.20 446.30 3.4K
10:24 446.14 446.30 446.14 446.30 4.3K
10:25 446.30 446.40 446.30 446.40 1.2K
10:27 446.20 446.20 446.20 446.20 0.9K
10:28 446.30 446.30 446.30 446.30 3.1K
10:29 446.20 446.30 446.20 446.30 1.6K
10:30 446.30 446.30 446.21 446.21 0.9K
10:31 446.10 446.40 446.10 446.40 18.0K
10:34 446.40 446.40 446.40 446.40 0.0K
10:35 446.49 446.49 446.49 446.49 0.4K
10:36 446.40 446.40 446.30 446.30 1.3K
10:37 446.20 446.30 446.20 446.30 1.1K
10:40 446.30 446.41 446.30 446.41 5.7K
10:41 446.20 446.20 446.20 446.20 0.0K
10:43 446.30 446.30 446.20 446.20 3.3K
10:45 446.34 446.35 446.20 446.20 2.6K
10:46 446.05 446.05 446.05 446.05 5.7K
10:47 446.20 446.40 446.20 446.40 1.7K
10:48 446.21 446.21 446.21 446.21 2.3K
10:50 446.00 446.00 446.00 446.00 4.9K
10:53 446.20 446.20 446.20 446.20 1.3K
10:55 446.20 446.20 446.10 446.10 2.3K
10:56 446.20 446.20 446.20 446.20 0.2K
10:58 446.30 446.30 446.30 446.30 0.0K
11:00 446.20 446.40 446.20 446.20 1.3K
11:04 446.60 446.70 446.60 446.70 1.0K
11:07 446.16 446.16 446.16 446.16 27.6K
11:09 447.00 447.00 447.00 447.00 1.2K
11:10 446.60 446.70 446.60 446.70 2.5K
11:11 446.80 446.80 446.60 446.60 0.8K
11:13 446.80 446.80 446.80 446.80 2.3K
11:14 446.90 446.90 446.90 446.90 0.5K
11:17 446.80 446.90 446.80 446.90 12.5K
11:18 447.00 447.00 446.90 446.90 2.6K
11:19 446.89 446.89 446.89 446.89 1.0K
11:21 446.80 446.80 446.65 446.70 3.2K
11:22 446.80 446.80 446.60 446.60 1.0K
11:23 446.40 446.40 446.40 446.40 0.3K
11:24 446.70 446.70 446.70 446.70 0.0K
11:25 446.30 446.60 446.30 446.50 0.0K
11:27 446.70 446.70 446.70 446.70 0.0K
11:31 446.40 446.40 446.20 446.20 3.6K
11:33 446.20 446.20 446.20 446.20 0.8K
11:34 446.30 446.30 446.30 446.30 0.0K
11:38 446.20 446.20 446.20 446.20 0.2K
11:39 446.10 446.10 446.00 446.00 2.0K
11:41 445.77 445.77 445.77 445.77 1.5K
11:42 445.80 445.80 445.80 445.80 0.0K
11:45 445.40 445.60 445.40 445.60 0.7K
11:49 445.40 445.40 445.40 445.40 1.0K
11:51 445.10 445.18 445.10 445.18 1.1K
11:52 444.70 445.00 444.70 445.00 2.0K
11:54 444.90 444.90 444.90 444.90 0.2K
11:55 444.90 444.90 444.90 444.90 1.6K
11:56 444.75 444.75 444.70 444.70 1.8K
11:57 444.70 444.70 444.70 444.70 0.0K
11:59 444.90 445.07 444.90 445.07 3.9K
12:00 445.05 445.05 444.93 444.93 0.3K
12:01 444.90 444.90 444.90 444.90 0.6K
12:03 444.70 444.70 444.70 444.70 1.1K
12:05 444.50 444.80 444.30 444.80 4.4K
12:06 444.75 444.75 444.50 444.50 0.2K
12:07 444.90 444.90 444.90 444.90 2.2K
12:09 445.33 445.33 445.33 445.33 0.2K
12:12 445.20 445.20 445.20 445.20 1.0K
12:14 445.00 445.20 445.00 445.20 1.4K
12:15 445.00 445.00 444.89 444.89 0.5K
12:16 444.80 445.00 444.80 445.00 0.5K
12:18 444.90 444.90 444.90 444.90 0.0K
12:19 445.06 445.06 445.04 445.04 1.3K
12:21 444.90 445.00 444.90 445.00 0.7K
12:23 444.90 444.90 444.90 444.90 0.8K
12:24 444.99 445.00 444.99 445.00 0.7K
12:27 444.90 444.90 444.90 444.90 1.0K
12:28 444.70 444.70 444.70 444.70 0.7K
12:29 444.70 444.70 444.70 444.70 1.1K
12:30 444.70 444.70 444.65 444.69 15.8K
12:31 444.82 444.82 444.82 444.82 4.4K
12:33 445.04 445.04 444.90 444.90 1.2K
12:36 445.00 445.00 444.90 444.90 0.8K
12:37 445.00 445.30 445.00 445.30 2.1K
12:38 445.21 445.21 445.21 445.21 2.0K
12:41 445.30 445.30 445.30 445.30 1.2K
12:42 445.40 445.40 445.40 445.40 0.4K
12:44 445.50 445.50 445.50 445.50 1.1K
12:46 445.50 445.50 445.50 445.50 0.5K
12:47 445.40 445.40 445.30 445.30 2.2K
12:48 445.30 445.30 445.30 445.30 1.6K
12:49 445.40 445.40 445.40 445.40 0.0K
12:50 445.40 445.40 445.40 445.40 0.3K
12:52 445.70 445.80 445.70 445.80 4.8K
12:53 445.60 445.60 445.60 445.60 1.6K
12:56 445.80 445.99 445.80 445.90 2.0K
12:57 445.84 445.84 445.84 445.84 3.1K
12:59 445.80 445.80 445.80 445.80 1.4K
13:01 445.89 446.14 445.89 446.14 3.7K
13:03 446.20 446.20 446.20 446.20 0.5K
13:04 446.21 446.21 446.21 446.21 0.0K
13:05 446.10 446.10 446.10 446.10 1.3K
13:08 446.00 446.00 446.00 446.00 1.1K
13:09 445.90 445.90 445.90 445.90 0.8K
13:10 445.91 445.91 445.91 445.91 0.9K
13:12 446.20 446.20 446.20 446.20 3.2K
13:13 446.10 446.30 446.10 446.30 0.0K
13:14 446.18 446.18 446.00 446.00 4.1K
13:15 445.80 445.90 445.80 445.80 0.8K
13:17 445.90 446.00 445.90 446.00 3.7K
13:18 446.10 446.10 446.10 446.10 0.9K
13:19 446.30 446.70 446.30 446.50 32.6K
13:20 446.50 446.50 446.46 446.50 3.9K
13:21 446.70 446.70 446.60 446.60 3.1K
13:24 446.30 446.30 446.30 446.30 1.5K
13:28 446.00 446.00 446.00 446.00 1.3K
13:29 446.20 446.20 446.20 446.20 0.0K
13:30 446.09 446.20 446.09 446.20 0.2K
13:31 446.00 446.00 446.00 446.00 0.0K
13:32 446.00 446.00 446.00 446.00 2.1K
13:33 446.10 446.10 446.10 446.10 0.0K
13:35 446.20 446.20 446.10 446.10 4.8K
13:36 446.00 446.20 446.00 446.20 4.6K
13:38 446.20 446.20 446.20 446.20 0.0K
13:39 446.30 446.30 446.30 446.30 1.0K
13:41 446.22 446.22 446.20 446.20 1.1K
13:42 446.00 446.00 446.00 446.00 0.7K
13:43 446.21 446.21 446.10 446.10 1.7K
13:44 445.90 446.10 445.90 446.10 0.4K
13:45 445.80 445.80 445.80 445.80 1.2K
13:47 445.70 445.70 445.70 445.70 30.3K
13:48 445.60 445.60 445.50 445.50 1.3K
13:50 445.00 445.00 445.00 445.00 0.3K
13:54 444.90 444.90 444.80 444.80 4.8K
13:55 444.50 444.70 444.50 444.70 3.1K
13:56 444.90 445.10 444.90 445.10 5.3K
13:57 444.90 444.90 444.90 444.90 1.8K
13:58 445.20 445.20 445.20 445.20 0.0K
13:59 445.10 445.10 445.01 445.01 2.0K
14:01 444.90 444.90 444.90 444.90 1.1K
14:02 444.70 444.70 444.70 444.70 0.0K
14:03 444.65 444.65 444.65 444.65 0.7K
14:04 444.40 444.40 444.30 444.30 2.1K
14:05 444.30 444.30 444.15 444.15 0.3K
14:07 443.90 443.90 443.90 443.90 0.8K
14:09 444.07 444.07 444.07 444.07 0.5K
14:11 443.90 444.10 443.90 444.10 5.0K
14:12 444.19 444.19 444.19 444.19 1.7K
14:17 444.10 444.10 444.10 444.10 4.9K
14:18 444.00 444.00 444.00 444.00 1.1K
14:19 443.90 443.90 443.90 443.90 2.3K
14:20 444.00 444.00 444.00 444.00 1.5K
14:21 443.95 443.95 443.95 443.95 0.1K
14:22 443.90 443.95 443.90 443.95 0.0K
14:23 443.90 443.90 443.90 443.90 0.0K
14:24 443.90 443.90 443.80 443.80 1.1K
14:25 443.90 443.90 443.80 443.80 0.0K
14:26 443.76 443.80 443.60 443.60 12.0K
14:27 443.80 443.80 443.80 443.80 0.0K
14:28 443.68 443.68 443.68 443.68 1.9K
14:29 443.60 443.60 443.50 443.60 5.9K
14:30 443.70 443.70 443.60 443.60 3.2K
14:31 443.50 443.50 443.50 443.50 2.0K
14:32 443.35 443.51 443.30 443.51 5.9K
14:33 443.50 443.50 443.30 443.30 1.1K
14:35 443.20 443.20 443.20 443.20 0.7K
14:36 443.30 443.40 443.30 443.40 0.6K
14:37 443.41 444.20 443.41 444.20 3.7K
14:39 444.20 444.20 444.20 444.20 2.0K
14:40 443.90 443.90 443.90 443.90 0.2K
14:41 443.90 443.90 443.90 443.90 1.7K
14:42 443.75 443.75 443.60 443.60 2.3K
14:44 443.60 443.60 443.60 443.60 0.0K
14:45 443.40 443.40 443.40 443.40 0.7K
14:46 443.70 443.70 443.60 443.60 1.2K
14:47 443.70 443.70 443.70 443.70 4.8K
14:48 443.95 443.95 443.95 443.95 0.1K
14:49 443.94 444.00 443.90 444.00 5.8K
14:50 444.10 444.10 444.00 444.00 6.9K
14:51 444.00 444.00 444.00 444.00 7.4K
14:52 444.00 445.10 444.00 445.10 16.9K
14:53 445.20 445.20 445.10 445.10 1.8K
14:54 445.20 445.40 445.20 445.40 2.2K
14:55 445.10 445.10 445.10 445.10 2.2K
14:56 445.10 445.10 445.10 445.10 0.8K
14:57 445.20 445.20 445.10 445.10 0.3K
14:58 445.30 445.30 445.10 445.10 0.0K
14:59 445.30 445.30 445.10 445.10 1.6K
15:00 444.70 445.00 444.70 445.00 3.9K
15:02 446.20 446.70 446.20 446.40 6.2K
15:03 446.40 446.50 446.40 446.50 2.2K
15:04 446.70 446.70 446.70 446.70 3.8K
15:05 446.30 446.30 446.30 446.30 3.5K
15:06 446.10 446.20 445.90 446.20 6.5K
15:07 445.90 445.90 445.90 445.90 1.1K
15:08 445.90 445.98 445.90 445.98 6.4K
15:09 446.20 447.00 446.20 446.90 3.3K
15:10 447.00 447.10 446.95 447.10 0.2K
15:11 446.70 446.90 446.70 446.90 21.8K
15:12 446.69 446.90 446.69 446.90 2.4K
15:13 446.70 446.70 446.70 446.70 2.8K
15:14 446.50 446.50 446.30 446.30 1.5K
15:15 446.08 446.20 446.08 446.20 0.5K
15:16 446.30 446.30 446.30 446.30 0.4K
15:17 446.10 446.10 446.00 446.00 3.2K
15:18 446.00 446.00 446.00 446.00 0.0K
15:19 445.80 445.90 445.70 445.90 4.7K
15:20 445.50 445.50 445.30 445.30 5.2K
15:21 445.50 445.50 445.50 445.50 0.8K
15:22 445.40 445.60 445.40 445.60 3.3K
15:23 445.80 445.90 445.50 445.90 1.8K
15:24 445.60 445.65 445.40 445.40 1.3K
15:25 445.70 445.80 445.70 445.80 2.1K
15:26 445.75 445.80 445.75 445.78 6.7K
15:27 445.90 446.10 445.90 446.10 10.0K
15:28 445.90 446.00 445.90 445.90 16.4K
15:29 445.95 446.00 445.95 446.00 0.4K
15:30 446.10 446.50 446.10 446.50 4.4K
15:31 446.59 446.59 446.50 446.50 2.1K
15:33 446.40 446.40 446.40 446.40 1.1K
15:34 446.30 446.30 446.30 446.30 0.0K
15:35 446.20 446.20 446.10 446.10 2.8K
15:36 446.12 446.40 446.06 446.40 23.5K
15:38 446.50 446.50 446.40 446.40 3.3K
15:39 446.60 446.70 446.60 446.70 0.2K
15:40 446.60 446.60 446.60 446.60 0.5K
15:41 446.70 446.70 446.70 446.70 0.1K
15:43 447.00 447.00 447.00 447.00 0.6K
15:44 446.91 446.91 446.91 446.91 0.1K
15:45 447.00 447.00 446.90 446.90 3.9K
15:46 447.10 447.30 447.10 447.30 0.8K
15:47 447.20 447.20 447.20 447.20 3.0K
15:48 447.00 447.10 447.00 447.10 0.5K
15:49 447.10 447.10 447.10 447.10 1.2K
15:50 447.20 447.20 447.00 447.00 1.4K
15:51 446.90 446.90 446.90 446.90 1.2K
15:52 446.50 446.50 446.50 446.50 3.3K
15:53 446.50 446.60 446.50 446.60 2.7K
15:54 446.60 446.60 446.60 446.60 0.3K
15:55 446.40 446.40 446.20 446.20 2.5K
15:56 446.40 446.40 446.40 446.40 2.6K
15:57 446.31 446.31 446.31 446.31 0.3K
15:58 446.40 446.40 446.30 446.30 4.7K
15:59 446.60 446.70 446.60 446.70 5.6K
16:00 446.60 446.60 446.60 446.60 2.3K
16:01 446.70 446.70 446.70 446.70 1.0K
16:02 446.80 447.00 446.80 447.00 2.8K
16:04 446.80 446.80 446.70 446.70 1.4K
16:05 446.90 446.90 446.90 446.90 3.4K
16:06 446.90 446.90 446.90 446.90 0.0K
16:07 446.90 447.00 446.90 447.00 9.6K
16:08 447.20 447.20 447.20 447.20 4.9K
16:09 447.30 447.30 447.30 447.30 1.0K
16:10 447.20 447.20 447.20 447.20 1.2K
16:11 447.20 447.20 447.10 447.10 3.1K
16:12 447.16 447.16 447.10 447.10 11.7K
16:13 447.08 447.08 447.08 447.08 8.6K
16:14 447.10 447.10 447.00 447.00 0.5K
16:15 447.00 447.00 447.00 447.00 1.8K
16:16 446.80 446.90 446.80 446.90 0.3K
16:17 446.80 446.90 446.80 446.90 2.6K
16:18 446.80 446.90 446.80 446.90 8.9K
16:19 446.90 447.00 446.90 447.00 1.5K
16:20 447.00 447.00 446.90 446.90 2.6K
16:21 446.90 446.90 446.90 446.90 0.8K
16:22 446.80 446.80 446.70 446.70 2.8K
16:23 446.60 446.60 446.50 446.60 4.4K
16:24 446.40 446.40 446.40 446.40 1.8K
16:25 446.30 446.40 446.30 446.40 1.9K
16:26 446.60 446.60 446.50 446.50 15.0K
16:27 446.50 446.60 446.50 446.60 6.7K
16:28 446.70 446.70 446.60 446.60 8.2K
16:29 446.50 446.60 446.40 446.40 4.0K
16:35 445.50 445.50 445.50 445.50 2,000.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available