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
08:00 462.10 462.50 461.63 462.50 12.5K
08:01 463.70 463.70 463.40 463.40 10.5K
08:02 463.30 464.90 463.30 464.90 3.3K
08:03 463.60 463.60 463.60 463.60 3.9K
08:04 463.63 463.80 463.10 463.10 4.3K
08:05 463.40 463.40 462.90 463.00 3.2K
08:06 463.10 463.10 463.10 463.10 0.0K
08:07 463.90 463.90 463.90 463.90 0.0K
08:08 463.80 463.80 463.80 463.80 0.9K
08:09 463.60 463.60 462.40 462.88 6.9K
08:11 462.60 462.60 462.60 462.60 0.6K
08:12 462.60 462.60 462.10 462.10 0.6K
08:13 462.08 462.40 462.08 462.20 7.2K
08:14 461.70 462.00 461.70 462.00 2.5K
08:15 462.20 462.20 461.70 462.10 3.8K
08:16 461.80 462.20 461.80 462.20 7.6K
08:17 462.20 462.20 461.50 461.50 4.3K
08:18 461.90 461.90 461.90 461.90 1.1K
08:19 461.80 461.80 461.80 461.80 0.0K
08:20 461.90 461.90 461.90 461.90 0.0K
08:21 462.00 462.00 462.00 462.00 0.0K
08:22 461.20 461.20 459.82 459.82 2.7K
08:23 459.90 459.90 459.80 459.80 1.5K
08:24 460.40 460.40 460.00 460.00 5.9K
08:25 460.25 460.50 460.21 460.30 3.9K
08:26 460.40 460.40 460.40 460.40 0.0K
08:27 460.40 460.40 460.00 460.00 2.8K
08:28 460.10 460.10 460.00 460.00 4.5K
08:29 459.70 459.70 458.94 458.96 1.8K
08:30 459.20 459.40 459.10 459.40 4.0K
08:31 459.30 459.40 459.30 459.40 2.8K
08:32 459.40 460.10 459.40 460.10 8.4K
08:33 460.30 460.80 460.30 460.80 9.1K
08:34 461.30 461.50 461.18 461.18 2.5K
08:35 461.25 461.40 461.25 461.40 2.8K
08:36 460.72 460.90 460.60 460.90 0.8K
08:39 461.00 461.00 461.00 461.00 0.3K
08:41 460.98 460.98 460.98 460.98 0.9K
08:42 460.90 460.90 460.60 460.60 2.1K
08:43 460.46 460.46 460.20 460.20 4.9K
08:44 460.03 460.50 460.03 460.40 7.5K
08:45 460.60 460.87 460.60 460.86 3.6K
08:46 460.70 460.70 460.67 460.67 2.0K
08:47 460.60 460.60 460.50 460.50 1.5K
08:48 460.30 460.30 460.30 460.30 1.3K
08:49 460.00 460.00 460.00 460.00 0.0K
08:51 460.30 460.40 460.30 460.40 2.4K
08:54 460.45 460.45 460.17 460.20 6.9K
08:55 460.00 460.00 459.71 459.71 1.6K
08:56 459.70 459.72 459.70 459.72 0.7K
08:58 459.85 459.85 459.75 459.75 0.6K
08:59 459.85 459.85 459.70 459.70 0.7K
09:03 460.30 460.30 460.22 460.22 0.7K
09:04 460.20 460.30 460.20 460.30 1.7K
09:05 460.40 460.50 460.40 460.40 1.4K
09:06 460.70 461.00 460.70 461.00 0.5K
09:07 460.70 460.70 460.70 460.70 1.0K
09:08 461.00 461.00 461.00 461.00 0.0K
09:09 460.50 460.60 460.50 460.60 2.2K
09:11 460.40 460.50 460.40 460.50 3.7K
09:14 460.20 460.20 460.20 460.20 0.1K
09:16 460.04 460.04 459.70 459.70 4.5K
09:17 459.80 459.80 459.78 459.78 0.5K
09:18 459.82 459.90 459.82 459.90 2.1K
09:20 460.00 460.00 460.00 460.00 0.7K
09:22 459.75 459.75 459.50 459.50 0.1K
09:23 459.80 459.80 459.80 459.80 0.7K
09:25 460.00 460.10 460.00 460.10 1.3K
09:26 460.20 460.20 460.20 460.20 0.6K
09:28 460.50 460.50 460.50 460.50 0.4K
09:29 460.40 460.40 460.40 460.40 1.0K
09:30 460.10 460.10 460.10 460.10 1.0K
09:31 459.90 460.00 459.85 460.00 0.8K
09:32 459.70 459.70 459.50 459.60 1.7K
09:33 459.44 459.44 459.44 459.44 0.2K
09:35 459.70 459.70 459.70 459.70 0.0K
09:37 459.40 459.40 459.40 459.40 1.3K
09:38 459.50 459.50 459.50 459.50 0.1K
09:39 459.54 459.85 459.54 459.85 1.1K
09:40 459.68 459.68 459.68 459.68 0.1K
09:43 460.00 460.00 460.00 460.00 2.0K
09:45 459.80 460.10 459.80 460.10 0.1K
09:47 460.30 460.30 460.30 460.30 1.2K
09:49 460.30 460.30 460.20 460.20 1.4K
09:50 460.00 460.00 459.90 459.90 1.2K
09:51 459.90 460.00 459.90 460.00 0.6K
09:53 459.90 459.90 459.90 459.90 0.4K
09:54 459.90 460.00 459.90 460.00 0.3K
09:57 459.70 459.70 459.40 459.40 0.9K
09:58 459.40 460.50 459.40 460.50 6.2K
09:59 460.60 460.60 460.60 460.60 0.0K
10:00 460.60 460.70 460.60 460.70 1.6K
10:01 460.90 460.90 460.80 460.80 3.1K
10:02 461.10 461.10 461.00 461.10 1.3K
10:03 461.07 461.07 461.00 461.00 3.9K
10:04 461.00 461.00 461.00 461.00 0.7K
10:06 461.01 461.10 461.01 461.10 0.4K
10:07 461.00 461.00 461.00 461.00 0.6K
10:08 460.70 460.70 460.50 460.50 1.8K
10:10 460.60 460.60 460.60 460.60 0.1K
10:11 460.70 460.90 460.60 460.90 4.1K
10:12 460.80 460.80 460.80 460.80 0.4K
10:14 460.60 460.60 460.60 460.60 1.7K
10:15 460.35 460.40 460.35 460.40 0.8K
10:16 460.30 460.30 460.30 460.30 0.9K
10:17 460.30 460.30 460.30 460.30 0.8K
10:20 460.40 460.70 460.40 460.70 1.6K
10:21 460.60 460.60 460.60 460.60 0.6K
10:22 460.30 460.30 460.20 460.20 1.3K
10:24 460.50 460.50 460.50 460.50 0.0K
10:26 460.50 460.60 460.50 460.60 0.8K
10:27 460.90 460.90 460.90 460.90 0.1K
10:28 460.90 460.90 460.90 460.90 0.6K
10:30 461.00 461.20 461.00 461.20 1.2K
10:31 461.20 461.20 461.20 461.20 0.5K
10:32 461.40 461.50 461.40 461.50 0.6K
10:33 461.20 461.30 461.20 461.30 1.6K
10:35 461.50 461.57 461.50 461.50 3.6K
10:37 461.60 461.60 461.50 461.50 1.6K
10:38 461.50 461.50 461.50 461.50 0.0K
10:40 461.60 461.60 461.50 461.50 2.1K
10:41 461.40 461.40 461.40 461.40 0.3K
10:42 461.60 461.60 461.60 461.60 1.0K
10:44 461.80 461.80 461.80 461.80 1.2K
10:45 461.70 461.70 461.70 461.70 0.3K
10:47 461.80 461.80 461.60 461.60 0.2K
10:48 461.40 461.40 461.40 461.40 1.5K
10:50 461.40 461.80 461.40 461.70 4.2K
10:52 461.90 462.10 461.90 462.10 3.7K
10:53 462.05 462.05 462.05 462.05 0.3K
10:54 462.07 462.20 462.05 462.05 4.2K
10:55 462.20 462.20 462.20 462.20 0.0K
10:56 462.10 462.10 462.00 462.00 1.5K
10:57 462.00 462.10 462.00 462.10 0.4K
10:58 462.20 462.40 462.20 462.40 1.0K
10:59 462.40 462.70 462.40 462.70 0.6K
11:00 462.70 462.70 462.70 462.70 0.4K
11:01 462.60 462.60 462.60 462.60 0.0K
11:02 462.50 462.50 462.50 462.50 0.4K
11:04 462.30 462.30 462.30 462.30 0.3K
11:05 462.29 462.29 462.29 462.29 0.0K
11:09 462.50 462.50 462.50 462.50 0.0K
11:10 462.45 462.45 462.45 462.45 0.2K
11:11 462.30 462.30 462.30 462.30 2.0K
11:12 462.10 462.10 462.10 462.10 0.9K
11:13 461.87 461.87 461.70 461.70 2.5K
11:15 461.70 461.70 461.58 461.58 1.3K
11:16 461.80 461.80 461.74 461.80 2.2K
11:19 461.64 461.64 461.64 461.64 0.1K
11:20 461.40 461.40 461.30 461.30 1.6K
11:22 461.00 461.00 460.85 460.85 0.7K
11:23 460.74 460.80 460.60 460.75 3.5K
11:24 460.90 460.90 460.90 460.90 0.0K
11:25 461.10 461.10 461.10 461.10 1.9K
11:27 461.00 461.00 460.89 460.89 10.0K
11:29 460.50 460.50 460.50 460.50 0.1K
11:30 460.75 461.00 460.75 460.90 8.1K
11:31 460.40 460.74 460.00 460.00 6.3K
11:32 460.12 460.12 460.00 460.00 0.7K
11:33 459.75 459.75 459.56 459.56 0.5K
11:37 459.50 459.50 459.20 459.20 2.0K
11:38 459.30 459.30 459.30 459.30 1.1K
11:39 459.35 459.50 459.35 459.50 0.3K
11:40 459.80 459.80 459.60 459.60 2.9K
11:41 459.55 459.55 459.40 459.40 0.3K
11:42 459.30 459.30 459.30 459.30 1.9K
11:43 459.60 459.60 459.60 459.60 0.0K
11:44 459.50 459.50 459.50 459.50 0.3K
11:45 459.50 459.80 459.50 459.80 0.2K
11:46 459.65 459.65 459.50 459.50 1.9K
11:51 459.35 459.35 459.35 459.35 0.2K
11:53 459.50 459.50 459.50 459.50 0.0K
11:54 459.20 459.20 459.20 459.20 2.1K
11:55 458.90 458.90 458.90 458.90 1.7K
11:56 458.90 458.90 458.90 458.90 0.2K
11:58 458.95 459.10 458.93 459.10 0.6K
11:59 459.20 459.20 458.90 458.90 2.3K
12:01 458.50 458.50 458.50 458.50 0.0K
12:02 458.50 458.50 458.20 458.30 4.4K
12:03 458.26 458.40 458.26 458.40 0.5K
12:04 458.20 458.20 458.20 458.20 0.3K
12:05 458.10 458.40 458.10 458.40 0.5K
12:07 458.60 458.60 458.60 458.60 0.0K
12:09 458.94 458.94 458.94 458.94 0.0K
12:11 458.80 458.80 458.80 458.80 1.4K
12:12 458.80 458.80 458.80 458.80 0.3K
12:16 458.80 458.80 458.80 458.80 0.0K
12:17 459.15 459.15 459.15 459.15 3.9K
12:19 459.10 459.10 459.10 459.10 2.0K
12:20 459.10 459.14 459.00 459.14 0.6K
12:22 459.29 459.30 459.29 459.30 0.8K
12:23 459.27 459.27 459.27 459.27 1.1K
12:24 459.40 459.50 459.40 459.40 0.8K
12:25 459.40 459.40 459.40 459.40 1.0K
12:26 459.70 459.70 459.70 459.70 0.1K
12:27 459.88 459.88 459.88 459.88 0.0K
12:29 460.10 460.10 459.40 459.40 2.0K
12:31 459.45 459.45 459.45 459.45 0.5K
12:32 459.60 459.60 459.60 459.60 1.0K
12:35 459.60 459.60 459.40 459.40 1.3K
12:36 459.30 459.30 459.30 459.30 418.6K
12:38 459.38 459.46 459.38 459.46 0.1K
12:40 459.30 459.30 459.30 459.30 0.0K
12:41 459.30 459.30 459.30 459.30 0.8K
12:45 459.39 459.39 459.39 459.39 0.5K
12:46 459.60 459.60 459.60 459.60 0.3K
12:47 459.78 459.78 459.30 459.30 1.5K
12:48 459.50 459.50 459.50 459.50 1.8K
12:49 459.20 459.20 459.20 459.20 0.3K
12:50 459.00 459.00 459.00 459.00 0.0K
12:52 459.30 459.30 459.20 459.20 1.4K
12:58 459.30 459.30 459.30 459.30 0.0K
12:59 459.60 459.60 459.60 459.60 0.6K
13:01 459.40 459.40 458.80 458.80 1.2K
13:02 459.10 459.10 458.80 458.80 0.5K
13:03 459.50 459.50 459.50 459.50 0.0K
13:05 459.30 459.44 459.30 459.44 2.3K
13:06 459.40 459.40 459.40 459.40 0.1K
13:08 459.20 459.40 459.20 459.40 0.4K
13:09 459.40 459.40 459.40 459.40 1.1K
13:15 459.50 459.50 459.50 459.50 0.0K
13:16 459.30 459.30 459.30 459.30 1.3K
13:17 459.50 459.50 459.50 459.50 5.8K
13:20 459.40 459.40 459.40 459.40 3.5K
13:23 459.60 459.70 459.60 459.70 3.1K
13:24 459.60 459.60 459.60 459.60 0.4K
13:25 459.80 460.10 459.80 460.10 0.3K
13:26 460.00 460.00 459.70 459.70 10.0K
13:27 459.50 459.50 459.50 459.50 1.1K
13:30 460.00 460.40 459.94 459.94 5.3K
13:31 460.40 460.40 460.40 460.40 1.1K
13:32 460.40 460.40 460.39 460.39 0.5K
13:34 460.40 460.40 460.30 460.30 2.7K
13:35 460.30 460.30 460.30 460.30 0.0K
13:36 460.70 460.70 460.70 460.70 8.0K
13:37 460.60 460.60 460.60 460.60 0.7K
13:38 460.50 460.50 460.30 460.30 5.7K
13:40 460.22 460.22 460.22 460.22 0.2K
13:42 460.20 460.20 460.10 460.10 1.0K
13:44 460.02 460.02 460.02 460.02 0.6K
13:45 460.15 460.15 460.15 460.15 0.5K
13:46 460.16 460.19 459.70 459.70 3.1K
13:47 459.70 459.70 459.50 459.50 1.5K
13:48 459.40 459.40 459.40 459.40 0.3K
13:51 459.77 459.77 459.77 459.77 0.9K
13:52 460.10 460.10 459.90 459.90 2.4K
13:53 460.00 460.00 460.00 460.00 0.3K
13:54 460.10 460.10 460.10 460.10 0.0K
13:56 460.10 460.20 460.10 460.20 1.8K
13:57 460.00 460.00 460.00 460.00 1.6K
13:59 460.10 460.10 460.10 460.10 0.5K
14:02 460.60 460.60 460.60 460.60 0.5K
14:03 460.71 460.71 460.71 460.71 0.1K
14:05 460.90 460.90 460.90 460.90 0.3K
14:07 460.90 460.90 460.30 460.30 1.8K
14:08 460.45 460.45 460.45 460.45 11.3K
14:09 460.80 460.80 460.80 460.80 2.3K
14:10 460.74 460.90 460.74 460.90 0.2K
14:11 460.77 460.77 460.77 460.77 2.7K
14:12 460.89 460.89 460.70 460.70 0.0K
14:13 460.60 460.60 460.60 460.60 2.0K
14:16 460.50 460.50 460.50 460.50 1.0K
14:17 460.40 460.40 460.40 460.40 0.6K
14:18 460.40 460.40 460.40 460.40 0.0K
14:21 460.33 460.33 460.33 460.33 0.1K
14:22 460.50 460.50 460.40 460.40 1.0K
14:23 460.30 460.30 460.20 460.20 1.3K
14:24 460.00 460.00 460.00 460.00 0.0K
14:25 460.00 460.00 460.00 460.00 0.0K
14:26 459.96 459.96 459.96 459.96 6.5K
14:27 460.30 460.40 460.30 460.40 1.1K
14:28 460.30 460.30 460.30 460.30 1.5K
14:30 459.90 459.90 459.90 459.90 1.3K
14:31 460.00 460.00 460.00 460.00 0.3K
14:32 460.30 460.40 460.30 460.40 0.7K
14:33 460.40 460.40 460.40 460.40 0.0K
14:34 460.20 460.20 460.20 460.20 1.6K
14:35 460.50 460.50 460.50 460.50 1.6K
14:37 460.70 460.80 460.70 460.80 1.0K
14:38 460.80 460.80 460.80 460.80 3.9K
14:39 460.70 460.70 460.70 460.70 0.4K
14:40 460.60 460.60 460.50 460.50 2.0K
14:41 460.60 460.60 460.60 460.60 1.0K
14:42 460.30 460.30 460.30 460.30 2.1K
14:44 460.70 460.70 460.70 460.70 1.3K
14:45 460.30 460.50 460.25 460.50 11.7K
14:46 460.60 460.60 460.43 460.43 0.1K
14:47 460.70 461.00 460.70 460.80 152.8K
14:48 460.70 460.70 460.50 460.60 5.9K
14:49 460.80 460.80 460.60 460.60 2.5K
14:50 460.40 460.40 460.40 460.40 1.5K
14:51 460.40 460.40 460.20 460.20 4.9K
14:52 460.30 460.30 460.30 460.30 2.4K
14:53 460.50 460.50 460.50 460.50 2.1K
14:54 460.40 460.50 460.20 460.20 14.8K
14:55 460.80 461.00 460.70 461.00 73.9K
14:56 461.20 461.60 461.20 461.60 5.8K
14:57 461.64 461.64 461.64 461.64 5.6K
14:58 461.60 461.60 461.50 461.50 3.7K
14:59 461.60 461.80 461.60 461.80 3.2K
15:00 462.00 462.20 462.00 462.20 2.0K
15:01 462.40 462.40 461.90 461.90 4.9K
15:02 462.10 462.20 462.10 462.20 4.6K
15:03 462.10 462.10 462.00 462.00 1.7K
15:04 462.00 462.00 462.00 462.00 19.0K
15:05 462.40 462.70 462.40 462.50 20.2K
15:06 462.40 462.40 462.40 462.40 3.5K
15:07 462.20 462.40 462.20 462.40 1.8K
15:08 462.40 462.60 462.40 462.60 8.3K
15:09 462.60 462.60 462.50 462.50 2.6K
15:10 462.50 462.51 462.50 462.51 1.8K
15:12 462.60 462.61 462.60 462.61 0.0K
15:13 462.80 462.80 462.80 462.80 2.0K
15:14 462.70 462.80 462.70 462.80 2.1K
15:15 462.90 462.90 462.80 462.90 5.5K
15:18 463.40 463.40 463.20 463.20 1.8K
15:20 463.40 463.60 463.40 463.60 28.5K
15:21 463.40 463.40 463.30 463.30 3.4K
15:23 463.30 463.30 463.30 463.30 4.1K
15:24 463.39 463.60 463.39 463.60 0.5K
15:25 463.60 463.80 463.60 463.80 1.8K
15:26 464.00 464.10 464.00 464.10 40.3K
15:27 464.10 464.10 464.10 464.10 0.9K
15:28 464.30 464.30 464.10 464.10 4.9K
15:29 464.10 464.10 464.10 464.10 0.0K
15:32 464.37 464.37 464.30 464.30 5.4K
15:33 464.10 464.10 463.80 463.80 2.3K
15:34 464.00 464.00 464.00 464.00 1.7K
15:35 464.00 464.00 463.80 463.90 5.8K
15:38 463.80 463.80 463.80 463.80 0.7K
15:39 463.80 463.84 463.50 463.50 8.7K
15:40 463.20 463.20 462.70 462.70 6.5K
15:41 462.70 462.70 462.70 462.70 1.8K
15:42 462.80 462.80 462.70 462.70 1.8K
15:43 462.90 462.90 462.80 462.80 4.4K
15:44 462.80 462.80 462.80 462.80 1.3K
15:45 462.70 462.70 462.70 462.70 0.4K
15:46 463.00 463.00 463.00 463.00 2.7K
15:47 463.00 463.00 462.70 462.70 1.2K
15:48 462.80 462.80 462.49 462.49 1.4K
15:49 462.40 462.50 462.40 462.50 2.2K
15:51 462.50 462.50 462.50 462.50 1.6K
15:52 462.50 462.60 462.50 462.60 3.4K
15:54 462.70 462.74 462.70 462.70 8.7K
15:55 462.60 462.60 462.60 462.60 0.0K
15:56 462.40 462.40 462.40 462.40 1.1K
15:57 462.30 462.30 462.20 462.30 6.7K
15:58 462.20 462.30 462.20 462.30 1.0K
15:59 462.20 462.20 462.20 462.20 0.8K
16:00 462.30 462.30 462.30 462.30 1.2K
16:01 462.20 462.20 462.20 462.20 2.7K
16:02 462.30 462.40 462.30 462.40 2.9K
16:03 462.40 462.40 462.40 462.40 1.9K
16:04 462.40 462.60 462.40 462.60 1.5K
16:05 462.40 462.40 462.30 462.30 4.0K
16:06 462.30 462.30 462.30 462.30 0.5K
16:07 462.30 462.30 462.30 462.30 0.5K
16:08 462.30 462.40 462.30 462.40 2.7K
16:09 462.60 462.70 462.60 462.60 4.7K
16:10 462.60 462.60 462.60 462.60 1.4K
16:11 462.55 462.55 462.52 462.52 3.1K
16:12 462.70 462.70 462.60 462.60 2.0K
16:13 462.70 462.70 462.70 462.70 0.5K
16:14 462.70 462.70 462.70 462.70 4.8K
16:15 462.70 462.70 462.55 462.55 3.3K
16:16 462.50 462.70 462.50 462.70 5.4K
16:17 462.70 462.70 462.70 462.70 1.4K
16:18 462.60 462.60 462.60 462.60 2.2K
16:19 462.60 462.60 462.60 462.60 0.0K
16:20 462.50 462.50 462.40 462.40 6.9K
16:21 462.30 462.30 462.20 462.20 1.7K
16:22 462.30 462.30 462.30 462.30 0.3K
16:23 462.40 462.40 462.20 462.20 3.6K
16:24 462.30 462.30 462.30 462.30 0.1K
16:25 462.20 462.30 462.20 462.30 1.2K
16:26 462.60 462.60 462.60 462.60 2.3K
16:27 462.70 462.80 462.70 462.80 0.5K
16:28 462.90 462.90 462.70 462.80 2.2K
16:29 462.90 463.00 462.80 462.80 1.8K
16:35 462.80 462.80 462.80 462.80 1,033.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available