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
08:00 445.90 445.90 445.31 445.80 6.1K
08:01 446.30 446.30 446.30 446.30 0.0K
08:02 447.14 447.14 446.30 446.55 4.7K
08:03 446.73 446.73 446.73 446.73 1.1K
08:04 446.69 447.10 446.60 447.10 3.2K
08:05 446.70 446.90 446.70 446.90 2.1K
08:08 446.50 446.50 446.20 446.20 0.8K
08:09 446.00 446.00 445.98 445.98 2.4K
08:10 445.60 445.80 445.60 445.80 6.0K
08:11 445.90 446.90 445.90 446.90 10.4K
08:12 446.90 447.20 446.90 447.00 3.8K
08:13 447.20 447.20 447.20 447.20 0.0K
08:15 447.40 447.70 447.40 447.70 3.0K
08:16 447.63 447.63 447.63 447.63 0.2K
08:17 447.60 447.60 447.40 447.40 2.3K
08:19 447.10 447.10 446.80 446.80 3.0K
08:20 446.10 446.10 446.10 446.10 2.8K
08:22 446.50 446.50 446.20 446.30 3.2K
08:23 446.40 446.40 446.40 446.40 0.0K
08:25 446.22 446.40 446.22 446.40 1.4K
08:26 446.80 446.80 446.80 446.80 0.0K
08:27 446.80 446.80 446.80 446.80 0.0K
08:28 446.60 446.60 446.60 446.60 0.3K
08:29 446.58 446.58 446.20 446.30 3.7K
08:30 446.22 446.22 446.22 446.22 0.0K
08:33 446.10 446.10 446.10 446.10 0.0K
08:34 445.90 445.90 445.60 445.86 1.8K
08:35 445.78 446.10 445.78 446.10 1.1K
08:36 446.10 446.10 445.99 445.99 0.1K
08:38 445.50 445.80 445.50 445.80 0.0K
08:39 445.60 446.00 445.60 446.00 0.0K
08:40 446.10 446.20 446.10 446.20 1.0K
08:42 446.30 446.60 446.30 446.60 0.7K
08:43 446.24 446.46 446.20 446.20 3.3K
08:44 446.38 446.38 446.38 446.38 0.4K
08:48 446.55 446.55 446.40 446.40 1.2K
08:49 446.40 446.40 446.40 446.40 0.0K
08:50 446.30 446.40 446.30 446.40 0.9K
08:51 446.40 446.40 446.40 446.40 1.8K
08:53 446.34 446.70 446.34 446.70 2.8K
08:54 446.60 446.60 446.60 446.60 0.0K
08:56 446.10 446.10 446.10 446.10 0.0K
08:58 446.50 446.50 446.50 446.50 0.3K
08:59 446.45 446.45 446.45 446.45 0.1K
09:00 446.70 446.71 446.50 446.50 5.5K
09:01 446.50 446.50 446.20 446.20 2.7K
09:03 446.20 446.50 446.20 446.50 0.1K
09:05 446.64 446.64 446.64 446.64 0.5K
09:06 446.60 446.71 446.60 446.71 2.0K
09:09 446.68 447.00 446.68 447.00 4.3K
09:12 446.80 446.80 446.80 446.80 0.0K
09:13 447.00 447.00 447.00 447.00 0.0K
09:14 447.30 447.30 447.30 447.30 0.0K
09:15 447.14 447.30 447.14 447.30 0.9K
09:18 447.10 447.10 446.90 446.90 3.2K
09:21 446.80 446.80 446.68 446.68 1.4K
09:23 446.80 446.80 446.80 446.80 0.8K
09:24 447.10 447.10 447.10 447.10 0.0K
09:25 447.30 447.30 447.30 447.30 0.2K
09:26 447.40 447.40 447.40 447.40 0.2K
09:27 447.50 447.50 447.40 447.43 2.1K
09:28 447.44 447.44 447.44 447.44 0.5K
09:29 447.40 447.40 447.40 447.40 0.0K
09:30 447.50 447.50 447.34 447.34 1.5K
09:31 447.10 447.28 447.10 447.28 0.5K
09:32 447.10 447.10 447.10 447.10 1.1K
09:34 447.20 447.22 447.19 447.19 14.4K
09:39 447.40 447.40 447.30 447.30 4.4K
09:40 447.24 447.24 447.24 447.24 0.1K
09:41 447.11 447.60 447.11 447.60 1.5K
09:43 447.10 447.10 447.00 447.00 3.9K
09:44 447.20 447.20 447.20 447.20 0.0K
09:46 447.00 447.00 446.90 446.90 0.9K
09:47 446.90 446.90 446.50 446.50 5.7K
09:48 446.40 446.40 446.20 446.20 6.9K
09:49 446.20 446.20 446.20 446.20 2.5K
09:50 446.60 446.60 446.60 446.60 0.8K
09:52 446.80 446.80 446.80 446.80 0.0K
09:53 446.80 446.80 446.80 446.80 0.0K
09:54 446.64 446.64 446.50 446.50 0.7K
09:57 446.50 446.50 446.50 446.50 0.0K
09:58 446.38 446.40 446.38 446.40 1.0K
10:00 446.04 446.04 446.04 446.04 0.6K
10:03 446.04 446.04 446.04 446.04 0.4K
10:04 446.04 446.04 446.04 446.04 0.4K
10:05 446.30 446.30 446.10 446.10 3.6K
10:07 445.80 445.80 445.55 445.55 1.9K
10:08 445.20 445.20 445.20 445.20 2.8K
10:11 445.20 445.20 445.17 445.17 1.3K
10:12 445.30 445.30 445.30 445.30 0.5K
10:13 445.30 445.30 445.21 445.21 0.1K
10:15 445.30 445.50 445.30 445.50 0.8K
10:17 445.65 445.65 445.65 445.65 0.2K
10:18 445.80 445.80 445.50 445.80 2.1K
10:21 445.60 445.60 445.20 445.20 9.2K
10:23 445.17 445.17 445.17 445.17 0.0K
10:24 445.01 445.01 445.01 445.01 0.2K
10:26 445.14 445.14 445.14 445.14 0.1K
10:27 445.05 445.05 445.05 445.05 0.3K
10:28 445.20 445.20 445.20 445.20 0.5K
10:29 445.40 445.60 445.40 445.60 1.1K
10:33 445.80 445.80 445.60 445.60 0.7K
10:35 445.80 445.80 445.80 445.80 0.0K
10:36 445.60 445.60 445.60 445.60 0.0K
10:37 445.60 445.60 445.50 445.50 3.1K
10:38 445.55 445.55 445.55 445.55 0.6K
10:39 445.50 445.50 445.50 445.50 0.0K
10:41 445.60 445.60 445.60 445.60 0.2K
10:44 445.80 445.80 445.80 445.80 0.0K
10:45 445.79 445.79 445.79 445.79 6.4K
10:46 446.00 446.00 446.00 446.00 0.3K
10:47 445.86 445.86 445.86 445.86 0.1K
10:48 445.70 445.70 445.70 445.70 0.0K
10:49 445.50 445.80 445.50 445.80 0.3K
10:52 445.64 445.64 445.64 445.64 1.1K
10:53 445.64 445.64 445.64 445.64 29.1K
10:54 445.50 445.50 445.50 445.50 0.1K
10:55 445.80 445.80 445.80 445.80 0.0K
10:59 445.66 445.66 445.66 445.66 3.9K
11:01 445.50 445.70 445.50 445.70 1.3K
11:02 445.90 445.90 445.90 445.90 0.0K
11:03 445.80 445.80 445.80 445.80 0.0K
11:06 445.80 445.80 445.50 445.50 4.8K
11:08 445.60 445.60 445.60 445.60 0.0K
11:10 445.50 445.50 445.50 445.50 0.2K
11:12 445.40 445.60 445.40 445.60 0.2K
11:13 445.50 445.50 445.50 445.50 0.1K
11:14 445.20 445.20 445.20 445.20 0.0K
11:20 445.20 445.20 445.20 445.20 1.0K
11:21 445.00 445.00 445.00 445.00 1.4K
11:22 444.87 444.87 444.87 444.87 0.1K
11:26 445.00 445.00 445.00 445.00 0.0K
11:28 445.00 445.00 445.00 445.00 0.3K
11:30 445.30 445.30 445.30 445.30 0.0K
11:32 445.20 445.20 445.20 445.20 0.4K
11:34 445.00 445.09 445.00 445.09 1.4K
11:35 445.20 445.20 445.20 445.20 0.0K
11:37 445.00 445.00 445.00 445.00 0.1K
11:38 445.20 445.20 445.20 445.20 0.0K
11:39 445.14 445.14 445.14 445.14 0.0K
11:40 445.11 445.31 445.11 445.31 2.8K
11:41 445.40 445.40 445.40 445.40 0.1K
11:42 445.30 445.30 445.30 445.30 0.0K
11:43 445.40 445.40 445.30 445.30 2.9K
11:46 445.00 445.00 445.00 445.00 1.9K
11:51 445.10 445.10 445.10 445.10 0.0K
11:52 445.20 445.30 445.20 445.30 3.9K
11:53 445.50 445.50 445.20 445.20 2.5K
11:54 445.20 445.20 445.20 445.20 0.7K
11:56 445.40 445.40 445.40 445.40 0.7K
11:57 445.30 445.30 445.30 445.30 0.0K
11:58 445.50 445.50 445.30 445.30 1.0K
11:59 445.50 445.50 445.50 445.50 2.7K
12:00 446.00 446.00 446.00 446.00 0.9K
12:01 445.80 445.80 445.80 445.80 1.2K
12:02 445.70 445.84 445.70 445.84 0.8K
12:03 446.20 446.20 446.15 446.15 3.3K
12:04 446.00 446.00 445.70 445.70 1.3K
12:05 445.92 445.92 445.92 445.92 0.1K
12:06 445.60 445.60 445.60 445.60 2.2K
12:07 445.80 445.80 445.80 445.80 0.5K
12:08 446.10 446.10 446.10 446.10 1.5K
12:09 446.20 446.30 446.20 446.30 1.4K
12:12 446.41 446.41 446.39 446.39 3.4K
12:13 446.50 446.50 446.50 446.50 0.1K
12:14 446.50 446.50 446.30 446.30 2.2K
12:15 446.30 446.30 446.30 446.30 0.0K
12:16 446.00 446.30 446.00 446.30 3.6K
12:17 446.50 446.50 446.50 446.50 8.2K
12:18 446.70 446.80 446.70 446.80 0.8K
12:19 446.90 447.50 446.90 447.50 4.6K
12:20 447.30 447.30 447.30 447.30 1.6K
12:21 446.80 446.80 446.80 446.80 10.6K
12:22 446.80 446.80 446.80 446.80 2.4K
12:24 446.60 446.60 446.60 446.60 0.0K
12:25 446.80 446.80 446.80 446.80 0.0K
12:26 446.40 446.40 446.40 446.40 0.0K
12:27 446.30 446.30 446.30 446.30 0.0K
12:28 446.30 446.30 446.30 446.30 1.2K
12:29 446.20 446.20 445.60 445.60 2.1K
12:32 445.50 445.50 445.34 445.34 2.4K
12:33 445.50 445.50 445.50 445.50 0.5K
12:35 445.60 445.60 445.60 445.60 0.2K
12:39 445.54 445.54 445.54 445.54 0.4K
12:42 445.40 445.42 445.40 445.42 4.1K
12:44 445.60 445.64 445.60 445.64 1.1K
12:46 445.80 445.80 445.80 445.80 0.4K
12:47 445.60 445.70 445.60 445.70 0.4K
12:51 445.50 445.90 445.50 445.90 0.6K
12:53 445.60 445.60 445.60 445.60 0.6K
12:57 445.60 445.60 445.60 445.60 0.6K
12:58 445.70 445.70 445.70 445.70 0.3K
12:59 445.50 445.50 445.30 445.30 1.5K
13:00 445.60 445.60 445.60 445.60 0.0K
13:02 445.70 447.00 445.70 447.00 95.2K
13:03 447.20 447.20 446.70 446.70 9.4K
13:04 446.80 446.80 446.80 446.80 1.0K
13:05 447.10 447.10 447.10 447.10 2.4K
13:06 447.10 447.10 447.10 447.10 4.7K
13:07 446.96 447.10 446.96 447.10 1.2K
13:08 447.10 447.10 447.10 447.10 1.1K
13:09 446.80 446.80 446.80 446.80 1.2K
13:11 447.00 447.00 447.00 447.00 0.0K
13:13 446.30 446.30 446.30 446.30 1.6K
13:15 446.20 446.20 446.00 446.00 1.4K
13:18 446.10 446.30 446.10 446.27 1.6K
13:19 446.40 446.40 446.30 446.30 1.9K
13:20 446.20 446.20 446.20 446.20 0.8K
13:21 445.90 445.90 445.89 445.89 1.6K
13:22 445.80 445.80 445.80 445.80 1.9K
13:25 445.90 445.90 445.90 445.90 0.0K
13:27 445.88 445.88 445.88 445.88 0.0K
13:29 446.00 446.30 446.00 446.30 1.9K
13:30 446.20 446.20 446.20 446.20 1.1K
13:32 446.50 446.50 446.50 446.50 0.0K
13:33 446.50 446.50 446.40 446.40 0.0K
13:35 446.30 446.30 446.30 446.30 0.0K
13:39 446.00 446.00 446.00 446.00 4.7K
13:41 446.40 446.40 446.40 446.40 0.0K
13:43 446.40 446.40 446.40 446.40 0.2K
13:44 446.20 446.20 446.20 446.20 0.0K
13:45 446.10 446.10 446.00 446.00 0.0K
13:46 445.90 445.90 445.90 445.90 0.5K
13:49 446.09 446.09 446.09 446.09 0.3K
13:50 446.20 446.20 446.00 446.00 2.5K
13:52 446.10 446.10 446.10 446.10 1.1K
13:54 446.30 446.30 446.30 446.30 0.8K
13:55 446.20 446.20 446.20 446.20 1.5K
13:56 446.20 446.20 446.00 446.20 19.4K
13:59 446.50 446.50 446.50 446.50 0.0K
14:00 446.50 446.70 446.40 446.50 6.7K
14:01 446.40 446.40 446.40 446.40 1.1K
14:02 446.39 446.50 446.39 446.50 2.7K
14:03 446.40 446.40 446.40 446.40 0.0K
14:06 446.50 446.50 446.40 446.40 1.7K
14:08 446.60 446.60 446.60 446.60 3.7K
14:09 446.40 446.40 446.40 446.40 1.3K
14:12 446.50 446.50 446.50 446.50 4.2K
14:13 446.40 446.60 446.40 446.40 1.4K
14:14 446.30 446.30 446.20 446.30 3.8K
14:15 446.20 446.20 446.20 446.20 0.0K
14:16 446.31 446.31 446.31 446.31 0.3K
14:19 446.20 446.20 446.10 446.10 0.6K
14:20 446.20 446.20 446.10 446.10 1.2K
14:21 446.15 446.50 446.15 446.50 1.8K
14:22 446.60 446.60 446.60 446.60 1.4K
14:26 446.40 446.40 446.40 446.40 2.1K
14:27 446.60 446.60 446.60 446.60 0.8K
14:28 446.50 446.50 446.40 446.40 1.0K
14:30 446.60 446.80 446.60 446.80 0.0K
14:31 446.80 446.80 446.70 446.80 2.0K
14:32 447.00 447.10 447.00 447.10 1.3K
14:34 447.20 447.20 447.20 447.20 1.2K
14:35 447.30 447.70 447.30 447.70 0.3K
14:36 447.70 447.70 447.50 447.50 1.3K
14:38 447.75 447.75 447.75 447.75 0.1K
14:39 447.60 447.70 447.60 447.70 2.3K
14:40 448.00 448.00 448.00 448.00 0.4K
14:41 448.10 448.20 448.10 448.10 4.3K
14:42 448.30 448.30 448.30 448.30 0.0K
14:43 448.10 448.10 448.00 448.00 4.0K
14:44 447.80 447.80 447.80 447.80 1.4K
14:45 448.00 448.00 448.00 448.00 4.4K
14:46 448.00 448.00 447.60 447.60 6.4K
14:47 447.50 447.50 447.50 447.50 1.1K
14:50 447.30 447.30 447.30 447.30 1.4K
14:52 447.28 447.28 447.20 447.20 1.3K
14:53 447.10 447.10 447.00 447.10 15.1K
14:54 447.18 447.18 447.18 447.18 0.5K
14:56 447.30 447.40 447.30 447.40 3.8K
14:57 447.30 447.30 447.20 447.20 2.8K
14:58 447.40 447.60 447.40 447.60 0.9K
14:59 447.97 447.97 447.97 447.97 0.4K
15:00 447.80 448.00 447.80 448.00 2.5K
15:01 447.60 447.60 447.60 447.60 3.0K
15:02 447.40 447.40 447.40 447.40 0.2K
15:03 447.40 447.40 447.30 447.40 2.9K
15:04 447.39 447.39 447.39 447.39 1.0K
15:05 447.41 447.41 447.41 447.41 0.3K
15:06 447.58 447.58 447.58 447.58 0.0K
15:07 447.70 447.70 447.70 447.70 0.6K
15:08 447.80 447.80 447.60 447.60 4.5K
15:09 447.60 448.00 447.60 448.00 7.1K
15:10 447.80 447.91 447.80 447.91 1.3K
15:11 447.80 447.80 447.80 447.80 5.1K
15:12 448.00 448.00 447.80 447.80 3.1K
15:13 447.90 447.90 447.90 447.90 0.4K
15:14 447.93 447.93 447.90 447.90 0.2K
15:15 448.00 448.00 447.90 447.90 2.8K
15:16 447.90 447.90 447.90 447.90 0.4K
15:17 448.10 448.33 448.10 448.33 2.8K
15:18 448.00 448.00 448.00 448.00 2.1K
15:20 447.91 447.91 447.90 447.90 4.3K
15:21 447.91 448.00 447.91 448.00 1.3K
15:22 447.90 447.90 447.90 447.90 0.5K
15:23 448.00 448.00 448.00 448.00 0.1K
15:24 447.90 447.90 447.80 447.80 5.7K
15:25 447.80 447.80 447.80 447.80 5.4K
15:29 448.00 448.00 447.90 447.90 4.6K
15:30 448.10 448.10 448.00 448.10 3.0K
15:31 448.20 448.20 448.19 448.19 3.4K
15:32 448.20 448.20 448.20 448.20 0.7K
15:33 448.00 448.00 448.00 448.00 1.4K
15:34 448.10 448.20 448.10 448.20 1.3K
15:35 447.90 447.90 447.90 447.90 3.1K
15:36 448.00 448.00 448.00 448.00 0.0K
15:37 448.00 448.00 447.94 447.94 0.3K
15:38 448.10 448.10 448.10 448.10 0.0K
15:41 448.10 448.50 448.00 448.50 4.2K
15:42 448.70 448.80 448.70 448.80 3.9K
15:43 448.90 449.00 448.90 449.00 1.3K
15:44 448.80 448.80 448.80 448.80 0.0K
15:45 449.00 449.00 448.60 448.60 2.6K
15:46 448.60 448.60 448.40 448.50 4.3K
15:48 448.80 448.80 448.80 448.80 0.6K
15:49 448.94 448.94 448.94 448.94 1.0K
15:50 449.30 449.30 449.20 449.20 5.3K
15:51 449.10 449.10 449.00 449.00 17.2K
15:52 449.00 449.16 449.00 449.16 11.3K
15:53 449.10 449.10 449.00 449.00 2.7K
15:54 449.10 449.10 449.10 449.10 5.3K
15:55 449.00 449.00 449.00 449.00 2.1K
15:56 448.90 448.90 448.90 448.90 4.5K
15:58 449.10 449.10 449.10 449.10 1.3K
15:59 449.10 449.10 449.00 449.10 3.3K
16:00 449.30 449.30 449.30 449.30 0.1K
16:01 449.20 449.30 449.10 449.10 13.4K
16:02 449.20 449.20 449.10 449.10 6.6K
16:03 448.90 448.95 448.90 448.90 6.0K
16:04 448.80 448.90 448.80 448.90 1.5K
16:05 449.00 449.00 448.90 449.00 3.6K
16:06 449.20 449.20 449.20 449.20 0.6K
16:07 449.21 449.26 449.20 449.20 3.4K
16:08 448.90 448.92 448.80 448.80 3.4K
16:09 448.70 448.80 448.70 448.80 5.5K
16:10 448.85 448.85 448.84 448.84 4.7K
16:11 448.80 448.80 448.70 448.80 46.8K
16:12 449.00 449.10 449.00 449.10 4.3K
16:13 449.10 449.30 449.10 449.20 5.7K
16:14 449.30 449.40 449.30 449.40 2.2K
16:15 449.20 449.20 449.00 449.00 4.7K
16:16 449.10 449.30 449.10 449.30 0.3K
16:17 449.30 449.30 449.30 449.30 0.9K
16:18 449.40 449.60 449.40 449.60 5.3K
16:19 449.61 449.61 449.61 449.61 0.2K
16:20 449.59 449.90 449.59 449.90 1.3K
16:21 449.60 449.60 449.40 449.50 1.1K
16:22 449.60 449.70 449.60 449.60 1.8K
16:23 449.70 449.70 449.61 449.70 0.4K
16:24 449.80 449.80 449.71 449.80 3.0K
16:25 449.90 450.00 449.90 449.90 5.6K
16:26 450.00 450.08 449.60 449.60 5.6K
16:27 449.60 449.70 449.40 449.40 2.0K
16:28 449.40 449.70 449.40 449.70 1.9K
16:29 449.90 450.00 449.90 450.00 3.1K
16:35 450.00 450.00 450.00 450.00 795.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available