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
08:00 466.60 466.60 466.60 466.60 11.4K
08:01 467.00 467.00 466.90 466.90 1.7K
08:02 467.00 467.00 467.00 467.00 0.3K
08:03 467.90 467.90 467.90 467.90 5.9K
08:04 468.20 468.40 468.20 468.40 1.2K
08:05 467.91 468.40 467.72 467.72 1.0K
08:06 466.90 466.90 466.80 466.90 8.1K
08:07 466.78 467.20 466.78 467.20 0.0K
08:08 466.80 466.80 466.70 466.70 0.7K
08:09 466.20 466.20 466.10 466.10 2.5K
08:10 466.00 466.00 466.00 466.00 0.0K
08:11 466.00 466.00 465.40 465.40 5.0K
08:12 465.60 465.60 465.40 465.40 1.0K
08:13 465.80 465.80 464.90 464.90 2.6K
08:14 464.90 465.20 464.90 465.20 1.8K
08:15 465.00 465.00 465.00 465.00 0.4K
08:18 465.70 465.70 465.50 465.50 1.0K
08:19 465.22 465.22 465.22 465.22 0.1K
08:20 465.50 465.50 465.50 465.50 0.0K
08:21 465.30 465.30 465.00 465.00 0.5K
08:22 465.00 465.00 464.40 464.40 1.3K
08:23 464.35 464.50 464.35 464.50 0.4K
08:24 464.90 464.90 464.90 464.90 0.0K
08:25 464.90 464.90 464.90 464.90 0.5K
08:26 465.00 465.10 465.00 465.10 4.3K
08:27 465.40 465.40 465.40 465.40 0.0K
08:28 465.30 465.30 465.20 465.20 0.0K
08:29 465.10 465.10 465.10 465.10 0.0K
08:30 465.19 465.30 465.19 465.30 0.1K
08:31 465.00 465.12 465.00 465.12 5.3K
08:32 465.50 465.50 465.20 465.20 0.3K
08:33 465.24 465.40 465.24 465.40 2.0K
08:34 465.50 466.10 465.50 466.10 2.5K
08:35 465.90 466.40 465.90 466.40 3.7K
08:36 465.96 466.00 465.80 466.00 2.2K
08:37 465.90 465.90 465.90 465.90 0.2K
08:38 466.00 466.00 466.00 466.00 0.0K
08:39 465.40 465.40 465.40 465.40 3.5K
08:40 465.90 465.90 465.90 465.90 0.3K
08:41 466.00 466.00 465.94 465.94 0.6K
08:42 466.00 466.00 466.00 466.00 0.0K
08:44 466.00 466.12 466.00 466.12 3.3K
08:45 465.90 465.90 465.90 465.90 0.5K
08:48 465.90 466.00 465.71 465.90 6.5K
08:49 466.20 466.20 466.20 466.20 3.4K
08:50 466.10 466.10 466.10 466.10 1.6K
08:51 466.18 466.18 466.18 466.18 0.0K
08:52 466.10 466.20 466.10 466.10 2.9K
08:57 466.30 466.40 466.30 466.40 0.2K
08:58 466.32 466.32 466.32 466.32 0.4K
08:59 466.30 466.30 466.30 466.30 0.8K
09:00 466.20 466.20 466.20 466.20 0.7K
09:01 466.60 466.60 466.60 466.60 0.8K
09:02 466.80 467.00 466.80 467.00 3.6K
09:03 467.10 467.10 467.10 467.10 0.0K
09:04 467.00 467.00 466.80 466.80 6.5K
09:05 466.50 466.50 466.40 466.40 0.3K
09:07 466.40 466.50 466.40 466.50 0.1K
09:09 466.50 466.50 466.50 466.50 2.0K
09:13 466.20 466.20 466.20 466.20 0.0K
09:14 465.90 465.90 465.80 465.80 0.4K
09:15 466.00 466.00 466.00 466.00 0.0K
09:18 465.90 465.90 465.90 465.90 0.2K
09:19 466.00 466.00 465.91 465.91 0.4K
09:20 466.20 466.20 466.20 466.20 1.0K
09:22 466.10 466.10 466.10 466.10 0.1K
09:23 466.00 466.00 466.00 466.00 0.2K
09:24 466.10 466.20 466.10 466.20 1.4K
09:27 466.20 466.20 466.20 466.20 0.0K
09:28 466.40 466.40 466.40 466.40 2.0K
09:29 466.46 466.46 466.46 466.46 0.0K
09:30 466.80 466.80 466.80 466.80 1.1K
09:31 466.70 466.70 466.60 466.60 0.7K
09:32 466.70 467.00 466.70 467.00 1.1K
09:33 466.80 466.80 466.80 466.80 0.0K
09:34 467.30 468.20 467.30 468.05 51.0K
09:35 467.70 467.70 467.30 467.70 6.9K
09:36 468.10 468.10 467.67 467.67 2.1K
09:38 467.80 467.80 467.80 467.80 0.4K
09:39 467.90 467.90 467.90 467.90 3.4K
09:41 467.82 467.82 467.82 467.82 2.3K
09:42 467.80 467.80 467.75 467.80 1.8K
09:43 467.86 467.86 467.86 467.86 0.2K
09:46 467.80 467.80 467.80 467.80 0.0K
09:47 468.00 468.00 468.00 468.00 0.0K
09:48 468.40 468.50 468.40 468.50 0.7K
09:49 468.60 468.60 468.60 468.60 0.0K
09:50 468.70 468.80 468.60 468.80 7.3K
09:54 469.10 469.10 469.10 469.10 0.0K
09:55 469.10 469.40 469.10 469.40 0.9K
09:56 469.40 469.40 469.30 469.30 0.8K
09:58 469.90 470.07 469.90 470.07 2.1K
09:59 470.20 470.60 470.20 470.60 0.8K
10:00 470.60 470.60 470.60 470.60 0.2K
10:02 470.00 470.00 469.50 469.51 1.7K
10:03 469.10 469.10 469.00 469.00 0.3K
10:05 469.20 469.40 469.00 469.00 3.0K
10:06 469.00 469.10 468.58 468.58 8.2K
10:07 468.60 468.60 468.60 468.60 1.0K
10:09 468.40 468.40 468.40 468.40 0.3K
10:10 468.30 468.50 468.30 468.50 0.0K
10:11 468.32 468.32 468.30 468.30 2.2K
10:12 468.20 468.20 468.20 468.20 0.6K
10:14 468.10 468.80 468.10 468.80 5.8K
10:15 469.00 469.00 468.80 468.80 0.3K
10:16 468.90 468.90 468.42 468.42 2.2K
10:17 468.70 468.70 468.50 468.50 0.7K
10:20 468.20 468.20 468.20 468.20 0.7K
10:21 468.18 468.26 468.18 468.26 0.3K
10:23 468.10 468.10 468.10 468.10 0.1K
10:25 468.40 468.40 468.40 468.40 0.0K
10:26 468.60 469.40 468.60 469.40 6.1K
10:28 469.00 469.00 469.00 469.00 0.4K
10:29 468.90 468.90 468.90 468.90 1.0K
10:31 469.00 469.00 469.00 469.00 0.1K
10:32 469.20 469.20 469.00 469.00 8.2K
10:33 468.90 468.90 468.90 468.90 0.1K
10:35 468.70 468.70 468.70 468.70 0.0K
10:37 468.84 468.84 468.84 468.84 0.0K
10:41 468.80 469.00 468.80 469.00 1.5K
10:42 468.97 469.10 468.94 468.94 3.8K
10:44 468.90 468.90 468.90 468.90 0.0K
10:45 468.90 468.90 468.90 468.90 1.0K
10:46 469.10 469.10 469.10 469.10 0.8K
10:47 469.41 469.41 469.41 469.41 0.6K
10:48 469.50 470.00 469.50 469.90 5.8K
10:49 470.10 470.10 469.80 469.80 0.1K
10:50 470.40 470.40 470.28 470.28 10.1K
10:51 470.40 470.40 470.30 470.30 3.5K
10:53 470.20 470.30 470.20 470.30 2.6K
10:54 470.20 470.20 470.14 470.14 1.2K
10:56 469.40 469.40 469.40 469.40 0.0K
10:58 469.40 469.40 469.40 469.40 0.9K
10:59 469.30 469.50 469.30 469.50 0.5K
11:00 469.50 469.50 469.50 469.50 0.4K
11:02 469.40 469.40 469.30 469.30 0.0K
11:03 469.60 469.60 469.49 469.49 2.6K
11:04 469.40 469.40 469.20 469.20 0.1K
11:05 469.40 469.60 469.40 469.60 2.5K
11:06 469.38 469.60 469.38 469.44 1.4K
11:07 469.70 469.70 469.70 469.70 0.0K
11:08 469.57 469.57 469.57 469.57 3.2K
11:10 469.61 469.61 469.61 469.61 0.0K
11:13 469.60 469.60 469.60 469.60 0.0K
11:15 469.70 470.00 469.70 470.00 0.4K
11:17 469.90 470.00 469.90 470.00 0.0K
11:19 469.90 469.90 469.90 469.90 0.3K
11:23 469.90 469.90 469.83 469.83 1.9K
11:24 469.80 469.80 469.80 469.80 0.0K
11:25 469.75 469.75 469.75 469.75 0.1K
11:26 469.70 469.70 469.70 469.70 0.6K
11:27 469.90 469.90 469.90 469.90 2.3K
11:28 470.00 470.00 470.00 470.00 2.6K
11:29 469.90 469.90 469.80 469.80 1.9K
11:30 469.50 469.50 469.50 469.50 1.0K
11:32 468.85 469.00 468.85 469.00 1.8K
11:34 469.60 469.60 469.60 469.60 0.2K
11:37 469.39 469.39 469.29 469.29 0.9K
11:38 469.14 469.14 469.14 469.14 0.9K
11:39 469.14 469.14 469.14 469.14 0.4K
11:40 469.00 469.00 469.00 469.00 0.4K
11:41 468.80 468.80 468.80 468.80 0.3K
11:42 468.90 469.00 468.90 468.90 5.0K
11:45 469.40 469.60 469.40 469.60 0.3K
11:46 469.60 469.60 469.60 469.60 0.1K
11:49 470.00 470.00 470.00 470.00 0.4K
11:50 470.00 470.00 469.70 469.70 8.1K
11:51 469.40 469.40 469.40 469.40 0.5K
11:52 469.30 469.30 469.30 469.30 0.2K
11:53 469.40 469.40 469.40 469.40 0.8K
11:54 469.60 469.60 469.60 469.60 0.1K
11:57 469.60 469.60 469.60 469.60 0.0K
11:59 469.60 469.70 469.60 469.70 0.0K
12:00 469.90 470.10 469.80 470.10 3.5K
12:01 470.30 470.30 470.00 470.00 22.3K
12:02 470.40 470.40 470.40 470.40 0.7K
12:03 470.30 470.30 470.30 470.30 0.3K
12:07 470.39 470.39 470.39 470.39 0.3K
12:08 470.44 470.46 470.44 470.46 0.5K
12:10 470.34 470.50 470.34 470.50 0.3K
12:11 470.40 470.40 470.40 470.40 0.4K
12:12 470.36 470.36 470.36 470.36 4.3K
12:15 470.70 470.70 470.70 470.70 2.0K
12:16 470.80 470.80 470.76 470.76 3.5K
12:17 470.80 470.90 470.80 470.90 1.9K
12:21 471.35 471.35 471.35 471.35 2.6K
12:22 471.39 471.39 471.39 471.39 0.2K
12:24 471.40 471.40 471.40 471.40 0.0K
12:25 471.60 471.60 471.60 471.60 0.0K
12:26 471.50 471.50 471.50 471.50 0.0K
12:27 471.56 471.56 471.56 471.56 1.7K
12:28 471.60 471.60 471.50 471.50 0.1K
12:29 471.50 471.50 471.50 471.50 0.2K
12:30 471.50 471.50 471.50 471.50 0.2K
12:31 471.80 472.04 471.80 472.04 1.7K
12:33 472.12 472.12 472.12 472.12 1.6K
12:34 472.00 472.00 472.00 472.00 0.3K
12:36 471.70 471.70 471.60 471.70 2.7K
12:37 471.64 471.70 471.64 471.70 7.0K
12:38 471.34 471.40 471.34 471.40 3.5K
12:39 471.27 471.27 471.27 471.27 0.5K
12:40 471.20 471.47 471.00 471.00 2.0K
12:41 470.60 470.60 470.60 470.60 0.0K
12:42 470.65 470.65 470.65 470.65 0.1K
12:44 470.80 470.80 470.80 470.80 0.0K
12:45 470.90 470.90 470.90 470.90 0.0K
12:49 471.02 471.02 471.02 471.02 0.2K
12:51 471.10 471.10 471.10 471.10 0.0K
12:56 470.96 471.40 470.96 471.40 1.7K
12:57 470.81 470.81 470.81 470.81 0.0K
12:58 470.96 470.96 470.96 470.96 0.1K
12:59 471.00 471.10 471.00 471.10 0.3K
13:00 471.10 471.20 471.10 471.20 2.6K
13:01 471.20 471.20 471.20 471.20 0.0K
13:02 471.30 471.30 471.27 471.27 0.3K
13:03 471.40 471.40 471.40 471.40 0.4K
13:05 471.70 471.70 471.70 471.70 0.0K
13:06 471.73 471.73 471.69 471.70 0.9K
13:07 471.76 471.76 471.76 471.76 0.0K
13:08 471.60 471.60 471.60 471.60 0.5K
13:09 471.50 471.50 471.50 471.50 2.0K
13:10 471.40 471.40 471.40 471.40 0.1K
13:11 471.50 471.50 471.50 471.50 0.0K
13:13 471.94 471.94 471.94 471.94 0.1K
13:15 472.00 472.00 472.00 472.00 0.0K
13:16 472.20 472.20 472.20 472.20 0.1K
13:17 471.99 472.20 471.99 472.20 0.1K
13:18 472.20 472.30 472.20 472.30 2.3K
13:19 472.26 472.26 472.26 472.26 2.3K
13:21 472.50 472.50 472.50 472.50 0.7K
13:22 472.60 472.60 472.60 472.60 0.0K
13:23 472.70 472.80 472.70 472.80 1.0K
13:24 473.00 473.00 473.00 473.00 0.6K
13:25 473.20 473.80 473.20 473.57 2.1K
13:26 473.30 473.30 473.30 473.30 1.3K
13:27 473.20 473.20 473.20 473.20 0.0K
13:28 473.60 473.90 473.60 473.70 11.5K
13:29 473.70 473.90 473.70 473.84 2.2K
13:30 473.70 473.70 472.70 472.70 6.2K
13:31 472.40 472.40 472.40 472.40 0.0K
13:33 472.00 472.00 472.00 472.00 0.8K
13:34 472.30 472.47 472.30 472.30 1.5K
13:35 472.23 472.23 472.23 472.23 0.5K
13:38 471.90 472.00 471.80 471.80 0.7K
13:40 471.93 472.00 471.70 471.70 0.2K
13:43 471.80 471.80 471.80 471.80 0.0K
13:44 471.80 471.80 471.80 471.80 0.5K
13:45 471.60 471.60 471.60 471.60 0.2K
13:46 471.79 471.79 471.58 471.70 15.5K
13:47 471.44 471.44 471.44 471.44 5.3K
13:48 471.40 471.40 471.40 471.40 0.0K
13:50 471.60 471.60 471.50 471.50 0.5K
13:51 471.60 471.60 471.40 471.40 0.2K
13:52 471.40 471.40 471.40 471.40 0.7K
13:54 471.18 471.50 471.18 471.50 37.3K
13:55 471.50 471.50 471.50 471.50 2.2K
13:57 471.60 471.60 471.60 471.60 0.0K
13:58 471.80 471.80 471.80 471.80 3.6K
13:59 471.90 471.90 471.90 471.90 0.3K
14:00 472.00 472.00 472.00 472.00 0.3K
14:01 471.98 472.28 471.98 472.28 0.3K
14:03 472.00 472.10 471.70 472.10 7.1K
14:04 472.20 472.20 472.20 472.20 3.4K
14:05 472.30 472.30 472.30 472.30 0.0K
14:08 472.50 472.50 472.50 472.50 0.3K
14:10 472.30 472.30 472.30 472.30 0.9K
14:11 472.70 472.70 472.70 472.70 0.7K
14:12 472.70 472.70 472.70 472.70 3.0K
14:13 472.71 472.77 472.71 472.77 2.3K
14:14 472.50 472.51 472.47 472.47 2.8K
14:15 472.60 472.60 472.60 472.60 0.1K
14:16 472.53 472.53 472.53 472.53 1.4K
14:17 472.40 472.70 472.40 472.60 57.2K
14:18 472.50 472.70 472.30 472.30 4.4K
14:19 472.20 472.20 472.20 472.20 1.0K
14:21 472.00 472.10 471.70 471.70 2.2K
14:22 471.80 471.80 471.50 471.50 0.1K
14:25 471.80 471.80 471.50 471.50 0.8K
14:28 471.40 471.40 471.40 471.40 0.4K
14:30 471.50 471.70 470.50 470.70 22.6K
14:31 470.30 470.40 469.70 470.00 16.3K
14:32 469.80 470.50 469.70 470.40 20.5K
14:33 470.60 470.60 470.20 470.60 6.9K
14:34 470.90 470.90 470.60 470.60 5.5K
14:35 470.50 470.60 470.20 470.60 4.8K
14:36 470.60 470.60 470.20 470.40 8.3K
14:37 470.30 470.50 470.20 470.50 7.8K
14:38 470.40 470.50 470.40 470.50 7.0K
14:39 470.60 470.60 470.60 470.60 2.4K
14:40 470.60 470.90 470.60 470.90 5.1K
14:41 470.50 470.70 470.50 470.60 5.1K
14:42 470.50 470.50 470.50 470.50 0.8K
14:43 470.70 470.70 470.60 470.60 2.3K
14:44 470.60 471.40 470.60 471.40 8.0K
14:45 471.20 471.20 471.00 471.20 5.8K
14:46 471.30 471.30 471.00 471.00 13.0K
14:47 471.00 471.20 470.90 471.00 9.3K
14:48 471.00 471.30 471.00 471.20 13.8K
14:49 471.10 471.30 470.90 471.30 13.5K
14:50 471.10 471.32 471.10 471.10 8.7K
14:51 470.90 470.90 470.90 470.90 4.3K
14:53 470.67 470.70 470.67 470.70 3.2K
14:57 470.60 471.10 470.60 471.10 5.1K
14:58 471.20 471.20 471.00 471.00 0.5K
14:59 470.90 470.90 470.90 470.90 0.0K
15:00 471.50 471.50 471.50 471.50 2.4K
15:01 471.20 471.20 471.20 471.20 1.7K
15:02 471.30 471.30 471.30 471.30 1.1K
15:04 471.30 471.30 471.30 471.30 0.7K
15:06 471.20 471.20 471.20 471.20 0.2K
15:07 471.40 471.80 471.40 471.80 66.6K
15:08 471.60 471.60 471.60 471.60 0.8K
15:09 471.50 471.50 471.40 471.40 4.7K
15:10 471.60 471.80 471.60 471.80 2.7K
15:11 471.80 471.80 471.60 471.67 4.8K
15:12 471.90 471.90 471.90 471.90 0.5K
15:13 471.83 471.83 471.40 471.40 3.1K
15:14 471.30 471.30 471.30 471.30 0.5K
15:15 471.20 471.20 471.20 471.20 0.3K
15:16 471.20 471.50 471.20 471.50 2.2K
15:17 471.30 471.80 471.30 471.50 8.2K
15:18 471.80 471.80 471.80 471.80 0.9K
15:19 471.80 471.80 471.80 471.80 1.7K
15:20 471.70 471.70 470.80 470.80 11.2K
15:21 470.70 470.70 470.70 470.70 0.0K
15:22 470.80 470.80 470.60 470.60 6.0K
15:23 470.55 470.55 470.55 470.55 0.7K
15:24 470.60 470.70 470.60 470.70 2.3K
15:25 470.70 470.70 470.60 470.60 0.5K
15:26 470.51 470.51 470.50 470.50 0.5K
15:27 470.70 470.70 470.70 470.70 0.1K
15:28 470.80 470.80 470.80 470.80 0.3K
15:30 470.40 470.57 470.40 470.57 4.2K
15:31 470.30 470.30 470.30 470.30 0.0K
15:32 470.80 471.00 470.80 471.00 6.5K
15:33 470.72 470.80 470.72 470.80 0.2K
15:34 470.90 470.90 470.80 470.80 0.0K
15:35 470.57 470.57 470.57 470.57 0.0K
15:36 470.60 470.60 470.60 470.60 0.0K
15:37 470.70 470.80 470.70 470.80 3.3K
15:38 470.80 470.80 470.70 470.70 1.6K
15:39 471.10 471.10 470.80 470.80 6.3K
15:40 470.90 471.00 470.80 470.80 1.3K
15:41 470.80 471.00 470.80 471.00 1.6K
15:42 471.10 471.40 471.10 471.40 2.2K
15:43 471.60 471.80 471.50 471.80 2.2K
15:44 472.00 472.20 471.90 472.20 3.5K
15:45 472.10 472.10 471.80 471.80 2.4K
15:46 471.80 472.00 471.80 472.00 0.6K
15:47 471.70 472.50 471.70 472.20 10.1K
15:48 472.40 472.60 472.40 472.60 2.1K
15:49 472.45 472.45 472.40 472.40 2.8K
15:50 472.30 472.30 472.30 472.30 0.1K
15:51 472.20 472.20 472.10 472.20 1.8K
15:52 472.10 472.10 472.10 472.10 0.1K
15:53 472.10 472.60 472.10 472.40 7.5K
15:54 471.90 471.90 471.90 471.90 0.7K
15:55 471.90 472.10 471.80 472.10 5.5K
15:56 471.90 472.00 471.90 472.00 5.2K
15:57 471.80 471.84 471.80 471.80 3.2K
15:58 471.80 471.90 471.74 471.90 1.7K
15:59 471.70 471.90 471.70 471.80 5.8K
16:00 472.00 472.40 472.00 472.00 8.3K
16:01 472.20 472.20 472.10 472.10 2.1K
16:02 472.50 472.70 472.50 472.70 1.0K
16:03 472.80 472.80 472.60 472.80 6.5K
16:04 472.70 472.70 472.60 472.70 3.1K
16:05 472.80 472.90 472.70 472.78 10.6K
16:06 472.70 472.89 472.70 472.89 0.5K
16:07 472.70 472.90 472.70 472.90 2.2K
16:08 473.19 473.20 473.19 473.20 0.9K
16:09 473.20 473.20 473.10 473.10 2.2K
16:10 473.20 473.20 472.90 472.90 7.1K
16:11 472.90 473.30 472.90 473.30 14.0K
16:12 473.70 473.70 473.60 473.60 9.8K
16:13 473.50 473.69 473.30 473.69 4.2K
16:14 473.70 473.70 473.40 473.50 1.0K
16:15 473.50 474.10 473.50 473.90 12.6K
16:16 473.60 473.70 473.40 473.60 8.6K
16:17 473.80 474.20 473.80 474.20 5.0K
16:18 474.30 474.40 474.20 474.30 3.8K
16:19 474.10 474.30 474.10 474.30 1.6K
16:20 474.40 474.50 474.32 474.50 16.8K
16:21 474.60 474.70 474.50 474.50 8.6K
16:22 474.40 474.60 474.40 474.50 7.6K
16:23 474.50 474.80 474.40 474.80 26.2K
16:24 474.90 475.20 474.90 475.20 13.0K
16:25 475.00 475.20 475.00 475.00 13.7K
16:26 475.00 475.00 474.90 475.00 7.7K
16:27 475.20 475.30 474.80 474.80 6.5K
16:28 475.10 475.10 474.80 474.80 7.9K
16:29 474.70 474.80 474.40 474.80 11.0K
16:35 473.90 473.90 473.90 473.90 1,238.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available