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
08:00 460.60 461.30 460.20 460.20 23.2K
08:01 460.30 461.10 460.30 461.10 2.1K
08:02 460.80 461.04 460.80 461.04 3.0K
08:03 460.81 460.81 460.07 460.80 7.3K
08:04 461.00 461.00 461.00 461.00 0.9K
08:05 460.60 461.30 459.00 459.00 9.6K
08:06 458.00 458.00 456.50 456.80 5.9K
08:07 457.00 457.00 455.50 455.50 9.8K
08:08 456.20 456.20 456.20 456.20 0.6K
08:09 457.40 457.80 457.20 457.80 5.4K
08:10 458.30 458.60 457.10 457.10 10.4K
08:11 457.00 457.40 456.70 457.30 17.3K
08:12 456.80 457.30 455.80 456.80 21.4K
08:13 456.50 456.90 456.00 456.30 11.6K
08:14 456.90 457.10 456.40 456.40 3.3K
08:15 455.40 455.52 455.05 455.05 9.2K
08:16 455.40 455.84 454.80 454.95 28.2K
08:17 454.60 455.40 454.60 454.80 3.6K
08:18 455.20 456.10 455.20 455.72 6.4K
08:19 456.00 456.00 456.00 456.00 3.2K
08:21 456.10 457.40 456.10 457.10 12.3K
08:22 457.70 457.70 456.60 456.60 8.4K
08:23 456.83 456.83 456.83 456.83 1.2K
08:24 457.30 457.60 457.10 457.10 9.4K
08:25 456.80 457.10 456.40 457.10 3.9K
08:26 456.80 457.10 456.70 456.70 5.6K
08:27 456.30 456.70 456.00 456.70 8.7K
08:28 456.80 456.80 456.80 456.80 0.1K
08:29 456.80 457.30 456.80 456.90 5.0K
08:30 457.30 458.00 457.30 457.90 5.5K
08:31 457.50 457.90 457.10 457.90 6.1K
08:32 457.86 457.86 457.00 457.50 5.0K
08:33 457.10 457.40 457.10 457.28 2.9K
08:34 457.10 457.10 456.50 456.50 2.8K
08:35 455.50 456.10 455.50 456.10 8.3K
08:36 456.40 456.70 456.40 456.70 1.4K
08:37 457.10 457.30 456.90 457.10 5.0K
08:38 457.40 457.70 457.40 457.60 2.5K
08:39 457.60 457.90 457.60 457.80 3.1K
08:40 457.50 458.10 457.10 458.10 3.3K
08:41 457.90 458.17 457.90 458.17 1.3K
08:42 457.70 457.92 457.70 457.90 40.0K
08:43 458.20 458.20 457.30 457.30 2.0K
08:44 457.40 458.20 457.40 458.10 57.7K
08:45 458.00 458.10 457.60 458.10 4.5K
08:46 458.20 458.20 457.78 458.00 1.4K
08:47 458.00 458.00 456.70 456.90 2.9K
08:48 456.18 456.18 456.18 456.18 0.2K
08:49 456.12 456.60 456.12 456.60 5.0K
08:50 456.90 457.20 456.90 457.20 1.0K
08:51 457.00 457.90 457.00 457.90 7.1K
08:52 457.50 457.60 457.50 457.60 2.4K
08:53 458.00 458.00 458.00 458.00 1.9K
08:54 458.20 458.60 458.20 458.60 4.3K
08:55 458.70 459.60 458.70 459.50 3.4K
08:56 459.35 459.35 459.20 459.20 3.0K
08:57 459.30 459.60 459.30 459.60 2.2K
08:58 459.40 459.40 459.00 459.00 1.7K
08:59 458.90 460.20 458.90 460.20 4.5K
09:02 459.60 459.70 459.50 459.70 2.0K
09:03 459.97 460.10 459.60 459.60 10.3K
09:04 459.63 459.63 459.50 459.50 9.1K
09:05 459.60 459.60 458.90 458.90 1.2K
09:06 459.20 459.30 458.80 458.80 44.7K
09:07 458.50 459.00 458.50 459.00 10.0K
09:09 459.65 459.65 459.55 459.55 4.3K
09:10 459.70 459.70 459.00 459.20 7.3K
09:13 459.60 459.83 459.60 459.83 0.9K
09:14 459.60 459.80 459.60 459.80 1.6K
09:15 460.10 460.80 460.10 460.80 21.3K
09:16 460.70 460.80 460.70 460.80 0.3K
09:18 460.70 460.70 460.50 460.50 2.0K
09:19 460.60 460.70 460.50 460.59 1.0K
09:20 460.60 460.60 460.60 460.60 0.9K
09:21 460.20 460.20 460.20 460.20 1.1K
09:22 460.70 461.05 460.70 461.05 6.5K
09:24 460.63 460.63 460.60 460.60 0.8K
09:25 460.70 460.70 460.70 460.70 0.0K
09:27 460.40 460.42 460.40 460.42 3.6K
09:28 460.70 460.70 460.70 460.70 2.7K
09:29 460.60 460.60 460.40 460.40 2.5K
09:30 460.20 460.20 460.20 460.20 4.8K
09:31 460.60 460.60 460.60 460.60 1.0K
09:33 460.75 460.75 460.60 460.60 2.0K
09:34 460.30 460.60 460.30 460.60 0.3K
09:35 461.10 461.20 460.85 460.85 10.1K
09:36 460.70 460.80 460.70 460.70 100.4K
09:37 461.10 461.10 460.60 460.60 1.3K
09:38 459.80 459.80 459.80 459.80 1.3K
09:39 459.80 459.90 459.60 459.60 16.7K
09:40 459.50 459.50 459.20 459.20 8.9K
09:41 459.00 459.00 458.70 458.70 3.2K
09:42 459.10 459.20 459.10 459.20 1.0K
09:43 459.40 459.40 459.40 459.40 0.7K
09:45 460.20 460.20 460.20 460.20 0.3K
09:46 460.35 460.35 459.70 460.18 5.6K
09:47 459.80 459.80 459.80 459.80 0.0K
09:48 459.92 459.92 459.88 459.88 0.6K
09:49 460.30 460.40 460.30 460.40 2.3K
09:50 460.00 460.00 459.90 459.90 5.5K
09:53 460.00 460.48 460.00 460.48 3.9K
09:54 460.30 460.30 460.12 460.12 1.1K
09:56 460.30 460.30 460.30 460.30 0.8K
09:57 460.52 460.52 460.47 460.47 0.2K
09:59 460.45 460.45 460.45 460.45 2.0K
10:00 460.50 460.50 460.50 460.50 0.3K
10:02 460.40 460.40 459.90 459.90 3.4K
10:03 460.00 460.00 460.00 460.00 0.3K
10:06 459.80 459.80 459.80 459.80 1.4K
10:08 460.04 460.30 460.04 460.30 1.7K
10:09 460.80 461.70 460.80 461.70 6.8K
10:15 462.20 463.30 462.10 462.10 629.3K
10:16 462.50 462.50 462.50 462.50 1.9K
10:17 462.60 462.60 462.10 462.40 14.5K
10:18 462.60 462.70 462.60 462.70 4.6K
10:19 462.60 462.60 462.40 462.40 1.4K
10:20 462.30 462.70 462.30 462.70 4.8K
10:21 462.70 462.70 462.50 462.50 1.2K
10:23 462.10 462.10 462.10 462.10 2.1K
10:24 462.40 462.50 462.40 462.50 1.2K
10:26 462.10 462.10 462.10 462.10 2.3K
10:27 462.30 462.50 462.10 462.10 2.3K
10:29 462.00 462.00 462.00 462.00 0.6K
10:30 461.60 461.60 461.60 461.60 1.2K
10:31 461.60 461.60 461.60 461.60 0.5K
10:32 461.70 461.70 461.70 461.70 0.2K
10:34 461.80 461.80 461.80 461.80 0.3K
10:35 461.80 461.80 461.80 461.80 0.6K
10:36 461.60 461.60 461.60 461.60 2.2K
10:39 462.00 462.00 462.00 462.00 1.8K
10:40 462.30 462.30 462.30 462.30 0.0K
10:41 462.30 462.30 462.30 462.30 0.0K
10:42 462.30 462.30 462.30 462.30 0.0K
10:44 462.30 462.30 462.30 462.30 0.0K
10:45 462.60 462.60 462.60 462.60 0.4K
10:46 462.50 462.50 461.97 461.97 38.8K
10:47 462.20 462.20 462.20 462.20 0.2K
10:48 462.30 462.40 462.30 462.40 0.3K
10:49 462.50 462.50 462.40 462.40 0.1K
10:50 462.50 463.00 462.40 462.80 5.5K
10:51 463.00 463.00 462.70 463.00 4.0K
10:52 462.70 463.10 462.70 463.10 11.5K
10:53 462.90 463.20 462.75 462.80 5.5K
10:54 463.00 463.00 462.80 462.85 1.8K
10:55 463.00 463.00 462.50 462.50 6.2K
10:56 462.90 463.00 462.60 463.00 7.0K
10:57 463.30 463.30 462.80 462.80 4.6K
10:58 463.20 463.40 462.90 463.00 3.7K
10:59 462.70 463.00 462.70 462.70 6.5K
11:00 462.60 462.60 462.40 462.40 1.8K
11:04 462.40 462.40 462.08 462.08 2.3K
11:05 462.10 462.10 461.70 461.70 2.2K
11:06 461.60 461.60 461.60 461.60 0.1K
11:08 461.20 461.20 461.00 461.00 5.8K
11:09 460.90 460.90 460.90 460.90 0.2K
11:10 460.20 460.20 459.80 459.80 3.3K
11:11 459.60 459.60 459.50 459.50 0.8K
11:12 459.50 459.50 459.50 459.50 1.9K
11:13 459.50 459.50 459.50 459.50 1.1K
11:14 459.20 459.30 459.20 459.30 0.1K
11:17 458.70 458.70 458.70 458.70 1.4K
11:18 458.70 458.70 458.70 458.70 1.0K
11:19 458.95 459.10 458.95 459.10 0.1K
11:20 459.20 459.20 459.20 459.20 0.0K
11:21 458.90 458.90 458.60 458.60 0.2K
11:22 458.30 458.50 458.30 458.50 0.4K
11:23 458.10 458.10 458.10 458.10 1.1K
11:24 458.20 458.20 458.20 458.20 0.2K
11:26 458.08 458.08 458.00 458.00 8.0K
11:28 458.00 458.40 458.00 458.40 3.1K
11:29 458.70 458.70 458.70 458.70 0.0K
11:30 458.54 458.54 458.54 458.54 5.3K
11:31 458.28 458.28 458.28 458.28 0.0K
11:32 458.40 458.40 458.10 458.10 1.4K
11:33 458.30 458.30 457.98 458.10 1.6K
11:34 458.00 458.00 458.00 458.00 1.3K
11:35 458.00 458.00 458.00 458.00 100.0K
11:36 457.90 458.00 457.70 457.70 4.5K
11:37 457.60 457.80 457.60 457.80 0.2K
11:38 457.78 457.78 457.78 457.78 0.2K
11:40 458.00 458.00 458.00 458.00 0.4K
11:41 458.30 458.30 458.10 458.10 0.1K
11:42 457.90 457.90 457.90 457.90 0.3K
11:43 457.80 457.80 457.80 457.80 0.0K
11:44 457.70 458.00 457.70 458.00 3.0K
11:45 458.10 458.10 458.10 458.10 2.3K
11:46 458.20 458.20 458.20 458.20 1.4K
11:47 458.10 458.10 458.10 458.10 0.9K
11:48 457.98 458.50 457.98 458.50 4.9K
11:51 458.73 458.73 458.73 458.73 0.2K
11:52 458.88 458.88 458.88 458.88 0.8K
11:54 458.80 458.90 458.80 458.90 3.5K
11:55 459.14 459.60 459.14 459.60 3.4K
11:56 459.60 459.60 459.60 459.60 2.4K
11:59 459.80 459.80 459.80 459.80 1.2K
12:00 459.70 460.10 459.30 459.70 9.1K
12:02 459.78 459.78 459.40 459.40 0.4K
12:04 459.60 459.60 459.60 459.60 0.1K
12:05 459.90 460.00 459.90 460.00 1.3K
12:06 459.60 459.60 459.60 459.60 2.4K
12:07 459.60 459.60 459.30 459.30 94.6K
12:09 459.30 459.30 459.30 459.30 0.0K
12:12 459.30 459.30 459.30 459.30 0.8K
12:13 459.10 459.10 459.10 459.10 0.0K
12:15 458.99 458.99 458.99 458.99 2.2K
12:17 459.20 459.30 459.10 459.20 6.7K
12:18 459.14 459.14 459.14 459.14 0.2K
12:19 459.20 459.20 459.20 459.20 0.0K
12:20 459.30 459.30 459.18 459.18 2.9K
12:21 459.20 459.20 459.20 459.20 0.4K
12:22 459.06 459.06 458.90 458.90 1.7K
12:23 458.80 458.80 458.80 458.80 0.0K
12:24 459.20 459.20 459.20 459.20 0.3K
12:25 459.10 459.10 459.10 459.10 1.9K
12:27 459.00 459.00 458.70 458.77 1.5K
12:28 458.83 458.83 458.60 458.60 0.4K
12:30 458.60 458.60 458.60 458.60 0.0K
12:32 458.90 459.00 458.90 459.00 2.7K
12:33 459.20 459.60 459.20 459.60 1.2K
12:37 459.80 459.80 459.80 459.80 0.2K
12:38 459.90 459.90 459.90 459.90 0.1K
12:40 460.10 460.10 460.10 460.10 0.0K
12:41 460.00 460.00 460.00 460.00 1.1K
12:43 459.98 459.98 459.98 459.98 4.3K
12:44 460.05 460.20 460.05 460.20 8.0K
12:45 460.50 460.90 460.50 460.90 6.4K
12:46 460.90 460.90 460.90 460.90 1.9K
12:48 461.40 461.69 461.40 461.69 4.7K
12:49 461.30 461.30 461.30 461.30 1.8K
12:51 461.20 461.20 460.90 460.90 2.2K
12:52 460.90 460.90 460.90 460.90 0.0K
12:53 460.76 460.76 460.76 460.76 0.1K
12:54 460.70 460.70 460.70 460.70 0.0K
12:55 460.40 460.60 460.40 460.60 1.5K
12:56 460.30 460.60 460.30 460.60 0.2K
12:57 460.90 460.90 460.90 460.90 0.6K
12:58 460.40 460.40 460.40 460.40 2.1K
13:00 460.30 460.30 460.30 460.30 1.3K
13:01 460.50 460.60 460.50 460.60 0.3K
13:02 460.50 460.50 460.50 460.50 0.9K
13:03 460.60 460.60 460.57 460.57 1.8K
13:04 460.70 460.70 460.70 460.70 1.0K
13:06 460.60 460.60 460.28 460.28 1.9K
13:07 460.50 460.50 460.30 460.30 0.0K
13:10 461.00 461.00 461.00 461.00 1.9K
13:11 460.90 461.00 460.90 461.00 2.4K
13:12 460.90 460.90 460.90 460.90 2.8K
13:13 460.70 460.70 460.70 460.70 0.0K
13:15 460.80 460.80 460.80 460.80 1.2K
13:17 460.70 460.70 460.70 460.70 0.3K
13:20 460.70 460.70 460.70 460.70 0.7K
13:22 460.50 460.50 460.50 460.50 0.0K
13:25 460.60 460.60 460.50 460.60 2.2K
13:26 460.43 460.43 460.39 460.39 2.2K
13:27 460.50 460.50 460.50 460.50 2.0K
13:28 460.70 461.20 460.70 461.20 1.8K
13:29 461.70 461.70 461.70 461.70 0.3K
13:30 461.70 461.90 461.70 461.70 2.2K
13:31 461.80 461.90 461.70 461.70 1.9K
13:32 461.40 461.40 461.10 461.10 3.7K
13:35 461.20 461.20 460.80 460.80 3.0K
13:37 460.90 461.19 460.90 461.19 6.6K
13:38 461.50 461.50 461.50 461.50 0.0K
13:39 461.84 461.84 461.84 461.84 1.3K
13:40 461.60 461.60 461.60 461.60 4.5K
13:42 461.40 461.40 461.40 461.40 1.9K
13:43 460.80 460.80 460.70 460.70 0.5K
13:44 460.90 460.90 460.90 460.90 0.7K
13:45 460.90 460.90 460.70 460.70 8.5K
13:47 460.20 460.20 460.20 460.20 0.3K
13:50 459.90 459.90 459.90 459.90 0.6K
13:51 459.90 460.00 459.90 460.00 0.5K
13:52 459.90 460.00 459.90 460.00 0.7K
13:54 459.91 460.01 459.91 460.01 0.2K
13:55 459.90 460.10 459.80 459.90 3.1K
13:57 459.90 459.90 459.80 459.80 1.9K
13:58 459.70 459.70 459.70 459.70 0.4K
14:00 459.80 460.00 459.80 460.00 6.3K
14:01 459.60 459.60 459.40 459.40 0.9K
14:02 459.40 459.40 459.40 459.40 0.9K
14:07 459.30 459.40 459.00 459.00 2.6K
14:08 459.10 459.30 459.10 459.30 91.0K
14:10 459.30 459.30 459.30 459.30 0.6K
14:12 459.40 459.40 459.40 459.40 0.8K
14:15 459.70 459.80 459.70 459.80 2.0K
14:16 459.80 459.80 459.80 459.80 0.4K
14:18 459.79 459.79 459.79 459.79 0.5K
14:19 459.90 459.90 459.70 459.70 1.8K
14:21 459.70 459.80 459.70 459.70 1.8K
14:22 459.80 460.20 459.79 460.20 1.2K
14:25 460.60 460.60 460.60 460.60 0.0K
14:26 460.50 460.50 460.50 460.50 0.2K
14:27 460.60 460.60 460.40 460.40 2.1K
14:28 460.20 460.20 460.20 460.20 5.2K
14:29 460.40 460.90 460.40 460.80 4.7K
14:30 460.80 461.10 460.80 461.10 0.5K
14:31 460.90 460.90 460.90 460.90 0.1K
14:32 461.00 461.00 461.00 461.00 0.2K
14:35 461.30 461.30 461.00 461.00 2.6K
14:36 460.80 460.80 460.80 460.80 4.2K
14:38 461.20 461.20 461.20 461.20 0.0K
14:39 461.14 461.30 461.14 461.30 2.0K
14:40 461.30 461.30 461.30 461.30 1.0K
14:41 461.10 461.10 461.10 461.10 1.1K
14:44 460.90 460.90 460.60 460.60 3.0K
14:45 460.80 460.80 460.50 460.50 1.5K
14:46 460.00 460.10 460.00 460.10 3.7K
14:48 459.90 460.00 459.90 460.00 3.1K
14:49 459.80 459.80 459.30 459.30 1.0K
14:50 459.50 459.50 459.50 459.50 1.3K
14:51 459.20 459.20 459.05 459.05 2.8K
14:52 459.30 459.30 459.30 459.30 4.1K
14:54 459.50 459.50 459.50 459.50 2.5K
14:55 459.50 459.50 459.50 459.50 0.0K
14:58 459.90 460.00 459.90 460.00 2.8K
14:59 460.20 460.20 460.20 460.20 0.2K
15:00 460.20 461.00 460.20 461.00 1.8K
15:01 461.00 461.00 460.70 460.70 2.9K
15:02 460.50 460.50 460.40 460.40 3.9K
15:03 460.30 460.30 460.30 460.30 0.5K
15:04 460.00 460.00 459.80 459.80 2.5K
15:05 459.30 459.60 459.30 459.60 0.0K
15:07 459.60 459.60 459.50 459.50 1.5K
15:08 459.40 459.50 459.40 459.50 3.3K
15:09 459.40 459.40 459.40 459.40 0.0K
15:10 459.50 459.50 459.20 459.20 1.7K
15:11 459.50 459.50 459.40 459.40 1.0K
15:12 459.43 459.43 459.30 459.30 3.2K
15:14 459.00 459.20 458.90 458.90 4.1K
15:15 458.89 458.89 458.89 458.89 0.5K
15:16 459.00 459.00 459.00 459.00 1.2K
15:17 459.00 459.11 459.00 459.11 4.6K
15:18 458.80 458.90 458.80 458.90 5.6K
15:19 458.70 458.90 458.70 458.70 1.3K
15:20 458.60 458.60 458.50 458.50 3.4K
15:21 458.41 458.90 458.41 458.90 3.4K
15:22 459.40 459.40 459.40 459.40 4.3K
15:23 459.70 459.70 459.50 459.50 3.6K
15:27 459.80 459.90 459.80 459.90 1.2K
15:28 460.00 460.10 459.62 459.80 3.4K
15:29 459.60 459.60 459.60 459.60 0.8K
15:30 459.70 459.70 459.70 459.70 16.2K
15:31 459.90 459.90 459.90 459.90 1.5K
15:32 459.70 459.70 459.30 459.30 1.1K
15:34 459.30 459.30 459.20 459.20 1.8K
15:36 459.10 459.10 459.10 459.10 1.4K
15:37 459.39 459.60 459.39 459.60 3.0K
15:38 459.20 459.30 459.20 459.30 1.2K
15:39 459.20 459.40 459.20 459.40 1.8K
15:40 459.60 459.60 459.30 459.30 2.1K
15:41 459.20 459.20 459.20 459.20 0.8K
15:43 459.20 459.20 459.20 459.20 4.7K
15:45 459.10 459.40 459.10 459.20 4.8K
15:46 459.10 459.10 459.10 459.10 0.5K
15:48 459.10 459.30 459.10 459.30 2.8K
15:49 459.70 459.70 459.70 459.70 0.7K
15:50 459.60 459.60 459.40 459.40 4.0K
15:51 459.40 459.60 459.40 459.60 1.6K
15:53 459.40 459.40 459.40 459.40 1.6K
15:55 459.30 459.66 459.30 459.66 0.5K
15:56 459.60 459.70 459.60 459.70 1.0K
15:57 459.80 459.90 459.80 459.90 0.8K
15:58 459.90 460.00 459.80 459.80 2.0K
16:00 459.79 459.79 459.79 459.79 0.1K
16:01 459.70 459.70 459.60 459.60 6.9K
16:02 459.60 459.61 459.60 459.61 1.5K
16:03 459.70 459.70 459.30 459.30 2.5K
16:04 459.30 459.30 459.30 459.30 3.7K
16:05 459.50 459.50 459.50 459.50 0.7K
16:06 459.80 459.80 459.80 459.80 2.5K
16:07 459.78 460.00 459.78 460.00 2.0K
16:09 459.90 459.90 459.80 459.80 1.8K
16:10 459.80 459.80 459.60 459.60 1.4K
16:11 459.40 459.40 459.20 459.20 0.6K
16:13 459.00 459.40 459.00 459.40 4.3K
16:15 459.40 459.40 459.40 459.40 3.1K
16:16 459.40 459.53 459.40 459.53 0.5K
16:17 459.70 459.70 459.70 459.70 0.3K
16:18 459.99 459.99 459.99 459.99 1.2K
16:19 459.90 459.90 459.90 459.90 3.9K
16:20 460.00 460.00 460.00 460.00 0.4K
16:21 459.80 459.80 459.50 459.50 3.6K
16:22 459.50 459.70 459.41 459.50 13.3K
16:23 459.60 459.60 459.50 459.50 0.9K
16:24 459.70 459.70 459.70 459.70 1.6K
16:25 459.60 459.60 459.60 459.60 0.2K
16:26 459.50 459.50 459.40 459.50 1.4K
16:28 459.60 459.70 459.60 459.70 2.7K
16:29 459.70 459.70 459.50 459.70 1.4K
16:35 462.80 462.80 462.80 462.80 8,342.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available