Barratt Redrow

BTRW
🏛️ uk →
393.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 424.80 425.60 424.30 425.60 13.1K
08:01 424.30 425.70 424.30 425.70 0.0K
08:02 425.60 425.60 425.17 425.17 0.1K
08:03 425.50 425.60 425.16 425.16 0.0K
08:04 426.80 426.80 425.17 425.17 20.5K
08:05 426.90 426.90 426.00 426.50 24.0K
08:06 426.60 426.60 425.40 425.40 1.2K
08:07 425.90 425.90 425.10 425.90 0.2K
08:08 425.90 425.90 425.62 425.62 1.1K
08:09 425.90 425.90 425.90 425.90 0.0K
08:10 425.90 425.90 425.49 425.49 0.6K
08:11 425.80 425.80 425.59 425.59 2.3K
08:12 425.55 425.70 425.55 425.70 0.1K
08:13 425.70 425.70 425.70 425.70 0.0K
08:14 425.70 425.70 425.70 425.70 0.0K
08:15 424.60 424.60 424.30 424.30 2.5K
08:16 424.46 424.50 424.40 424.50 1.3K
08:17 424.30 425.30 424.30 425.30 0.8K
08:18 425.30 425.30 425.30 425.30 2.7K
08:19 425.99 425.99 425.99 425.99 0.0K
08:20 426.00 426.00 426.00 426.00 0.0K
08:21 425.60 425.60 425.60 425.60 0.7K
08:23 425.96 425.96 425.96 425.96 0.3K
08:24 425.99 425.99 425.99 425.99 0.4K
08:26 426.19 426.19 425.95 425.95 0.4K
08:27 426.30 426.30 426.30 426.30 0.0K
08:28 426.19 426.19 426.03 426.03 1.0K
08:29 425.90 425.90 425.57 425.57 7.0K
08:30 425.40 425.80 425.20 425.20 1.0K
08:31 425.46 425.46 425.46 425.46 0.0K
08:32 425.50 425.50 425.50 425.50 0.0K
08:33 425.70 425.70 425.70 425.70 2.2K
08:34 426.20 426.20 426.20 426.20 0.0K
08:35 426.17 426.17 426.17 426.17 0.0K
08:36 425.80 425.80 425.30 425.30 2.9K
08:37 424.99 424.99 424.99 424.99 1.4K
08:38 424.80 425.53 424.80 425.53 3.2K
08:42 425.50 425.80 425.50 425.80 2.6K
08:45 426.00 426.20 426.00 426.20 2.1K
08:46 425.40 425.40 425.20 425.20 2.7K
08:47 426.00 426.00 425.50 425.50 0.0K
08:48 425.50 425.50 425.30 425.30 0.9K
08:52 425.53 425.80 425.53 425.80 9.1K
08:53 425.57 425.57 425.57 425.57 3.5K
08:55 425.60 425.60 425.60 425.60 0.0K
08:56 425.77 425.77 425.77 425.77 1.6K
09:00 426.00 426.00 426.00 426.00 0.0K
09:01 425.50 425.50 424.78 424.78 2.0K
09:02 424.60 424.60 424.60 424.60 0.3K
09:03 424.20 424.20 424.20 424.20 0.7K
09:04 423.86 423.90 423.86 423.90 3.3K
09:05 424.00 424.20 424.00 424.20 3.2K
09:06 424.18 424.18 424.18 424.18 1.9K
09:07 424.00 424.20 424.00 424.20 0.8K
09:09 423.90 423.90 423.90 423.90 0.1K
09:10 424.30 424.40 424.30 424.40 7.0K
09:11 424.96 424.96 424.96 424.96 1.0K
09:13 425.10 425.10 424.40 424.40 295.2K
09:14 425.00 425.00 425.00 425.00 12.0K
09:15 425.20 425.20 424.90 424.90 0.9K
09:16 424.97 425.01 424.95 425.01 4.2K
09:17 425.00 425.00 425.00 425.00 0.0K
09:18 425.00 425.00 425.00 425.00 0.2K
09:19 424.98 425.04 424.98 425.04 1.3K
09:20 424.90 424.90 424.80 424.80 0.4K
09:22 424.80 424.80 424.74 424.74 2.8K
09:24 424.80 424.80 424.80 424.80 0.2K
09:26 424.20 424.20 424.20 424.20 0.4K
09:27 424.10 424.10 424.00 424.00 0.1K
09:29 423.80 423.80 423.80 423.80 0.0K
09:30 424.00 424.00 423.80 423.80 1.0K
09:32 423.80 423.80 423.80 423.80 0.0K
09:33 423.80 423.90 423.80 423.90 1.1K
09:34 423.56 423.56 423.56 423.56 2.0K
09:35 423.80 423.80 423.50 423.50 0.0K
09:40 423.70 423.70 423.70 423.70 2.4K
09:41 423.72 423.72 423.40 423.40 3.2K
09:42 423.49 423.50 423.49 423.50 1.0K
09:43 423.30 423.30 423.16 423.16 2.3K
09:45 423.50 423.50 423.50 423.50 0.0K
09:47 423.50 423.50 423.50 423.50 0.0K
09:50 423.40 423.40 423.40 423.40 0.1K
09:56 423.30 423.34 423.30 423.34 0.9K
09:57 423.30 423.30 423.30 423.30 0.4K
09:58 423.50 423.50 423.50 423.50 0.0K
09:59 423.20 423.20 423.10 423.10 0.3K
10:00 423.02 423.02 423.02 423.02 0.1K
10:01 423.18 423.18 423.18 423.18 0.5K
10:03 423.50 423.50 422.80 422.85 5.7K
10:05 422.88 423.10 422.88 423.10 0.0K
10:07 422.70 422.70 422.50 422.50 4.5K
10:08 422.47 422.47 422.47 422.47 1.6K
10:09 422.30 422.30 422.30 422.30 0.3K
10:10 422.49 422.70 422.49 422.70 1.7K
10:12 422.50 422.60 422.50 422.60 1.5K
10:14 422.50 422.74 422.50 422.74 1.1K
10:17 422.80 422.90 422.80 422.90 1.2K
10:18 422.65 422.65 422.65 422.65 1.9K
10:21 422.70 422.70 422.70 422.70 0.0K
10:22 422.54 422.54 422.54 422.54 2.2K
10:23 422.80 422.80 422.80 422.80 1.3K
10:24 422.90 422.90 422.90 422.90 0.0K
10:25 422.69 422.69 422.60 422.60 0.1K
10:26 422.50 422.50 422.10 422.10 1.4K
10:29 422.30 422.30 422.30 422.30 0.5K
10:32 422.50 422.50 422.50 422.50 0.0K
10:33 422.60 422.60 422.60 422.60 0.0K
10:34 422.40 422.40 422.40 422.40 0.0K
10:36 421.86 421.86 421.86 421.86 4.0K
10:37 422.00 422.00 421.86 421.86 10.2K
10:38 422.10 422.10 422.10 422.10 2.0K
10:39 421.90 421.90 421.90 421.90 0.7K
10:43 421.91 421.91 421.91 421.91 0.1K
10:45 421.90 421.90 421.90 421.90 0.0K
10:46 422.00 422.00 421.99 421.99 0.6K
10:47 421.90 421.90 421.80 421.80 0.7K
10:48 421.70 421.70 421.70 421.70 1.7K
10:50 421.55 421.55 421.40 421.40 0.5K
10:51 421.70 421.70 421.58 421.58 0.8K
10:53 421.60 421.60 421.60 421.60 0.0K
10:54 421.20 421.20 421.20 421.20 0.0K
10:56 421.36 421.37 421.36 421.37 15.0K
10:57 421.10 421.10 421.10 421.10 1.6K
10:58 421.40 421.40 421.40 421.40 0.0K
10:59 421.40 421.40 421.18 421.18 1.5K
11:00 420.80 420.80 420.70 420.80 6.4K
11:01 420.60 420.60 420.60 420.60 1.1K
11:02 420.60 420.60 420.30 420.50 0.8K
11:03 420.60 420.70 420.60 420.70 2.0K
11:04 420.30 420.30 420.30 420.30 0.1K
11:05 420.60 420.60 420.60 420.60 0.5K
11:06 420.80 420.80 420.80 420.80 0.4K
11:07 420.70 420.70 420.40 420.40 1.1K
11:08 420.70 420.70 420.70 420.70 0.0K
11:09 420.50 420.50 420.50 420.50 0.3K
11:10 420.60 420.60 420.60 420.60 0.0K
11:12 420.60 420.60 420.60 420.60 0.0K
11:13 420.60 420.60 420.60 420.60 0.0K
11:15 420.60 420.60 420.60 420.60 0.0K
11:16 420.77 420.90 420.77 420.90 10.9K
11:17 420.90 420.90 420.60 420.60 5.1K
11:18 420.40 420.60 420.40 420.60 3.3K
11:19 420.57 420.57 420.57 420.57 0.0K
11:20 420.40 420.70 420.40 420.70 0.3K
11:23 420.40 420.40 420.40 420.40 1.9K
11:25 420.20 420.20 420.20 420.20 1.3K
11:26 420.34 420.34 420.34 420.34 0.2K
11:29 420.50 420.50 420.50 420.50 0.1K
11:30 420.50 420.50 420.40 420.40 1.6K
11:31 420.40 420.41 420.40 420.40 2.9K
11:32 420.50 420.50 420.20 420.20 1.6K
11:33 420.60 420.60 420.45 420.45 1.3K
11:35 420.30 420.30 420.30 420.30 0.4K
11:36 420.38 420.38 420.38 420.38 0.7K
11:37 420.37 420.37 420.37 420.37 0.6K
11:38 420.40 420.40 420.30 420.30 7.4K
11:39 420.30 420.30 420.20 420.20 0.3K
11:40 420.30 420.30 420.30 420.30 2.5K
11:41 420.40 420.40 420.40 420.40 0.0K
11:42 420.60 420.60 420.60 420.60 0.0K
11:43 420.70 420.70 420.55 420.55 1.1K
11:44 420.60 420.60 420.60 420.60 0.1K
11:45 420.57 420.57 420.50 420.50 2.5K
11:48 420.40 420.60 420.40 420.60 1.2K
11:50 420.70 420.70 420.70 420.70 1.4K
11:51 420.73 420.73 420.70 420.70 2.6K
11:52 420.70 420.70 420.60 420.60 2.3K
11:53 420.80 420.80 420.64 420.64 0.2K
11:54 420.66 420.80 420.66 420.80 3.5K
11:56 420.70 420.70 420.66 420.66 1.6K
11:58 420.50 420.50 420.50 420.50 0.8K
12:03 420.80 420.80 420.80 420.80 0.0K
12:04 420.80 420.80 420.80 420.80 0.1K
12:05 420.70 420.80 420.70 420.80 0.3K
12:06 420.40 420.40 420.25 420.25 1.4K
12:07 420.35 420.35 420.35 420.35 0.1K
12:08 420.50 420.50 420.00 420.00 3.7K
12:09 420.10 420.10 420.00 420.00 0.1K
12:10 419.97 419.97 419.50 419.50 11.3K
12:11 419.80 419.80 419.66 419.66 3.2K
12:13 419.70 419.70 419.40 419.40 1.9K
12:14 419.40 419.40 419.40 419.40 1.6K
12:15 419.50 419.50 419.50 419.50 0.6K
12:16 419.50 419.63 419.50 419.63 2.1K
12:18 419.61 419.61 419.61 419.61 0.2K
12:19 419.70 419.70 419.70 419.70 0.0K
12:22 419.59 419.59 419.59 419.59 1.4K
12:23 419.40 419.40 419.40 419.40 1.8K
12:24 419.40 419.70 419.40 419.70 0.3K
12:25 419.70 419.70 419.48 419.70 3.1K
12:26 419.40 419.40 419.40 419.40 0.3K
12:28 419.50 419.50 419.50 419.50 4.1K
12:29 419.70 419.70 419.70 419.70 0.0K
12:31 419.62 419.62 419.62 419.62 1.0K
12:32 419.80 419.80 419.80 419.80 0.1K
12:33 419.80 419.80 419.80 419.80 0.0K
12:34 419.80 419.80 419.80 419.80 0.0K
12:35 419.50 419.50 419.40 419.40 2.9K
12:36 419.50 419.50 419.30 419.30 0.0K
12:38 419.30 419.60 419.30 419.60 0.9K
12:39 419.60 420.27 419.60 420.27 6.8K
12:40 420.30 420.30 420.30 420.30 0.0K
12:44 420.30 420.30 420.30 420.30 0.0K
12:45 420.00 420.20 420.00 420.20 0.5K
12:47 420.30 420.30 420.30 420.30 0.0K
12:48 419.80 420.00 419.80 420.00 1.1K
12:49 419.90 419.90 419.60 419.60 0.3K
12:50 419.50 419.50 419.50 419.50 0.0K
12:52 419.20 419.20 419.00 419.00 1.4K
12:53 419.20 419.40 419.20 419.40 3.3K
12:54 419.60 420.00 419.60 420.00 6.9K
12:56 420.00 420.00 420.00 420.00 6.7K
12:58 420.00 420.00 419.90 419.90 9.2K
12:59 420.00 420.00 420.00 420.00 0.5K
13:00 419.70 419.70 419.70 419.70 4.1K
13:01 419.80 419.90 419.80 419.90 1.3K
13:02 419.90 419.90 419.90 419.90 0.0K
13:03 419.90 420.00 419.90 420.00 1.1K
13:04 420.00 420.00 420.00 420.00 9.7K
13:05 420.10 420.30 420.10 420.20 34.8K
13:06 420.10 420.10 420.00 420.10 0.8K
13:07 420.12 420.12 420.12 420.12 0.3K
13:08 419.90 419.90 419.70 419.70 3.8K
13:09 419.60 419.84 419.60 419.60 2.2K
13:11 419.56 419.56 419.56 419.56 0.5K
13:12 419.60 419.60 419.60 419.60 5.9K
13:13 419.70 419.70 419.70 419.70 0.4K
13:15 419.68 419.90 419.40 419.40 0.8K
13:16 419.50 419.50 419.50 419.50 0.8K
13:17 419.50 419.50 419.50 419.50 0.1K
13:18 419.30 419.30 419.30 419.30 0.3K
13:23 419.33 419.33 419.00 419.00 0.4K
13:24 419.20 419.20 418.80 418.80 0.3K
13:25 419.00 419.00 419.00 419.00 3.2K
13:26 419.20 419.20 419.20 419.20 1.1K
13:27 419.30 419.30 419.30 419.30 0.0K
13:29 419.10 419.10 419.10 419.10 8.0K
13:30 419.10 419.20 419.10 419.20 0.0K
13:31 419.13 419.13 418.80 418.80 1.6K
13:32 418.70 418.70 418.70 418.70 0.1K
13:33 418.70 418.90 418.70 418.90 0.6K
13:34 418.90 418.90 418.90 418.90 0.8K
13:35 419.30 419.40 419.30 419.40 1.3K
13:36 419.10 419.10 418.90 418.90 0.0K
13:38 418.90 419.20 418.90 419.20 0.1K
13:40 419.29 419.29 418.90 418.90 1.2K
13:41 418.78 418.80 418.66 418.66 0.3K
13:42 418.80 418.80 418.80 418.80 0.0K
13:44 418.30 418.30 418.30 418.30 0.0K
13:45 418.45 418.60 418.45 418.60 0.0K
13:46 418.60 418.60 418.60 418.60 0.3K
13:47 418.80 418.80 418.80 418.80 0.0K
13:49 418.50 418.60 418.50 418.60 0.0K
13:50 418.70 418.80 418.70 418.80 3.1K
13:51 418.80 419.00 418.80 419.00 3.3K
13:52 419.00 419.00 418.90 419.00 0.3K
13:53 419.20 419.20 419.20 419.20 0.0K
13:54 419.10 419.10 419.00 419.00 1.2K
13:55 418.50 418.70 418.50 418.60 2.0K
13:56 418.70 418.70 418.63 418.63 0.0K
13:57 418.70 418.80 418.70 418.80 1.3K
13:58 418.85 418.85 418.85 418.85 1.2K
13:59 418.90 419.20 418.90 419.20 0.0K
14:00 419.00 419.10 418.80 418.80 0.5K
14:02 418.90 418.90 418.20 418.36 20.5K
14:04 418.20 418.39 418.20 418.39 0.3K
14:05 418.30 418.50 418.20 418.50 1.9K
14:06 418.50 418.58 418.50 418.58 0.3K
14:09 418.60 418.60 418.05 418.05 1.4K
14:10 418.15 418.15 418.15 418.15 0.1K
14:11 418.09 418.09 418.09 418.09 0.7K
14:12 418.00 418.00 418.00 418.00 0.9K
14:13 418.10 418.40 418.10 418.40 3.6K
14:15 418.30 418.30 418.30 418.30 0.0K
14:16 418.40 418.40 418.40 418.40 0.1K
14:18 418.00 418.00 418.00 418.00 2.5K
14:19 418.00 418.00 417.80 417.80 1.2K
14:20 418.00 418.00 417.80 417.80 1.1K
14:21 417.70 417.80 417.70 417.80 0.0K
14:22 417.80 417.90 417.80 417.90 1.3K
14:23 418.00 418.20 417.90 418.20 2.5K
14:24 418.05 418.05 418.05 418.05 0.1K
14:25 418.20 418.38 418.20 418.38 2.8K
14:26 418.60 418.85 418.38 418.70 9.1K
14:27 419.10 419.10 419.10 419.10 0.0K
14:28 418.70 418.70 418.45 418.45 1.3K
14:30 418.80 418.80 418.60 418.60 0.1K
14:31 418.40 418.70 418.15 418.30 0.5K
14:32 418.20 418.20 417.90 417.90 3.4K
14:33 417.80 417.80 417.80 417.80 1.0K
14:34 417.70 417.70 417.50 417.50 1.5K
14:36 417.63 417.63 417.63 417.63 0.0K
14:37 417.52 417.70 417.40 417.70 13.3K
14:38 417.66 417.66 417.66 417.66 1.5K
14:39 417.60 417.60 417.55 417.55 0.7K
14:42 417.55 417.55 417.55 417.55 1.4K
14:43 417.50 417.50 417.50 417.50 0.6K
14:44 417.80 417.80 417.80 417.80 0.0K
14:45 417.60 417.80 417.50 417.50 0.4K
14:46 417.65 417.70 417.65 417.70 1.5K
14:47 417.60 417.74 417.60 417.74 1.8K
14:48 417.80 417.90 417.80 417.90 2.8K
14:50 417.65 417.89 417.65 417.89 0.9K
14:51 417.80 417.80 417.80 417.80 0.0K
14:52 417.50 417.63 417.50 417.63 2.1K
14:53 417.70 417.70 417.70 417.70 0.0K
14:54 418.10 418.50 418.10 418.50 7.6K
14:55 418.69 418.69 418.69 418.69 0.0K
14:56 418.40 418.40 418.40 418.40 2.5K
14:57 418.39 418.39 418.00 418.00 77.3K
14:58 418.00 418.00 417.95 417.95 3.9K
14:59 417.94 418.03 417.91 418.03 1.8K
15:00 417.95 418.10 417.95 418.10 0.0K
15:01 417.99 417.99 417.90 417.90 0.4K
15:02 417.90 418.00 417.90 417.90 5.5K
15:03 417.90 418.40 417.90 418.40 6.1K
15:04 418.33 418.40 418.10 418.10 1.5K
15:05 417.65 417.80 417.60 417.80 5.9K
15:06 417.70 417.70 417.55 417.55 2.7K
15:07 417.55 417.80 417.55 417.80 2.6K
15:08 417.60 417.72 417.60 417.60 1.2K
15:09 417.69 417.80 417.60 417.60 21.0K
15:10 417.50 417.70 417.50 417.60 4.3K
15:11 417.50 417.60 417.50 417.60 1.8K
15:12 417.50 417.60 417.50 417.50 0.2K
15:13 417.49 417.60 417.30 417.60 7.7K
15:14 417.50 417.50 417.35 417.35 0.9K
15:15 417.90 418.00 417.87 417.88 5.1K
15:16 417.70 417.70 417.50 417.50 1.7K
15:17 417.38 417.50 417.10 417.10 1.8K
15:18 417.40 417.40 417.10 417.10 0.0K
15:19 417.31 417.31 417.31 417.31 14.1K
15:20 417.40 417.40 417.20 417.40 3.9K
15:21 417.40 417.40 417.20 417.20 5.6K
15:22 417.50 417.50 417.00 417.10 3.5K
15:23 417.00 417.53 417.00 417.53 18.0K
15:24 417.58 417.60 417.46 417.60 1.0K
15:25 417.40 417.60 417.29 417.29 1.8K
15:26 417.40 417.50 417.40 417.50 2.8K
15:27 417.40 417.40 417.24 417.24 7.4K
15:28 417.50 417.50 417.50 417.50 0.0K
15:29 417.50 417.50 417.39 417.39 1.6K
15:30 417.50 417.50 417.30 417.30 2.7K
15:31 417.30 417.30 417.10 417.10 11.9K
15:32 417.00 417.20 417.00 417.20 3.4K
15:33 417.20 417.30 417.20 417.30 0.8K
15:34 417.10 417.20 417.10 417.20 4.8K
15:35 417.20 417.30 417.19 417.19 0.9K
15:36 417.30 417.40 417.30 417.40 3.0K
15:37 417.20 417.40 417.20 417.40 2.7K
15:38 418.00 418.10 418.00 418.10 5.2K
15:39 417.90 417.90 417.60 417.60 0.8K
15:40 417.46 417.46 417.46 417.46 0.0K
15:41 417.30 417.30 417.00 417.00 1.6K
15:42 417.30 417.60 417.10 417.60 11.0K
15:43 417.50 417.53 417.50 417.53 2.3K
15:44 417.50 417.60 417.50 417.60 0.3K
15:45 417.20 417.20 417.20 417.20 0.0K
15:46 417.30 417.30 417.10 417.10 4.4K
15:47 417.12 417.30 417.00 417.00 13.5K
15:48 417.30 417.36 417.30 417.36 0.1K
15:49 417.20 417.40 417.10 417.30 2.4K
15:50 417.35 417.35 417.35 417.35 0.0K
15:51 417.00 417.04 416.90 416.90 2.6K
15:52 416.90 416.90 416.90 416.90 0.0K
15:53 416.96 417.10 416.96 417.10 3.7K
15:56 416.90 416.90 416.90 416.90 0.1K
15:57 417.00 417.00 417.00 417.00 0.0K
15:58 416.80 416.80 416.80 416.80 0.2K
15:59 416.80 416.80 416.40 416.50 5.3K
16:00 416.07 416.30 416.07 416.13 5.9K
16:01 416.40 416.40 416.33 416.33 4.8K
16:02 416.40 416.40 416.40 416.40 1.2K
16:03 416.50 416.60 416.50 416.60 2.5K
16:04 416.49 416.60 416.40 416.46 0.7K
16:05 416.40 416.42 416.40 416.42 1.8K
16:06 416.50 416.50 416.50 416.50 1.6K
16:07 416.50 416.50 416.20 416.30 8.9K
16:08 416.30 416.50 416.30 416.50 4.2K
16:09 416.40 416.50 416.39 416.39 2.2K
16:10 416.41 416.41 416.41 416.41 5.0K
16:11 416.50 416.50 416.40 416.40 3.7K
16:12 416.50 416.50 416.50 416.50 1.2K
16:13 416.50 416.50 416.50 416.50 0.6K
16:14 416.40 416.40 416.40 416.40 3.6K
16:15 416.40 416.40 416.27 416.27 1.7K
16:16 416.30 416.30 416.20 416.20 1.0K
16:17 415.90 415.90 415.80 415.84 8.4K
16:18 415.90 415.90 415.60 415.69 8.6K
16:19 415.67 415.70 415.00 415.13 16.7K
16:20 415.00 415.30 414.84 415.30 29.9K
16:21 415.10 415.20 415.00 415.10 1.2K
16:22 415.00 415.00 414.90 414.90 4.8K
16:23 414.96 415.30 414.80 415.30 30.0K
16:24 415.10 415.30 415.10 415.30 4.2K
16:25 415.30 415.60 415.30 415.60 4.5K
16:26 415.60 415.60 415.40 415.53 4.4K
16:27 415.50 415.70 415.40 415.50 2.8K
16:28 415.57 415.83 415.57 415.83 6.5K
16:29 415.90 416.00 415.80 415.95 3.9K
16:35 415.50 415.50 415.50 415.50 2,591.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available