Barratt Redrow

BTRW
🏛️ uk →
384.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 564.60 566.00 562.00 562.60 0.8M
2023-12-28 567.00 568.60 557.00 562.40 1.3M
2023-12-27 573.60 573.60 560.60 566.40 2.0M
2023-12-22 560.80 565.83 559.59 565.80 0.6M
2023-12-21 566.80 566.80 557.40 563.00 3.4M
2023-12-20 572.00 582.60 552.80 563.40 5.0M
2023-12-19 551.20 558.00 548.20 556.20 3.8M
2023-12-18 569.40 569.40 551.60 551.60 9.2M
2023-12-15 562.00 570.20 557.60 566.00 10.8M
2023-12-14 554.00 565.00 539.00 561.80 4.8M
2023-12-13 542.80 548.00 538.20 542.40 2.6M
2023-12-12 544.40 549.80 541.20 541.60 3.4M
2023-12-11 536.00 545.40 535.20 541.80 7.8M
2023-12-08 545.40 545.40 532.00 536.60 3.8M
2023-12-07 529.20 542.03 526.20 542.00 2.8M
2023-12-06 529.20 532.60 521.80 531.80 10.0M
2023-12-05 525.80 528.60 516.20 526.00 4.7M
2023-12-04 514.00 527.60 514.00 522.60 3.7M
2023-12-01 515.00 521.40 514.00 519.80 3.3M
2023-11-30 508.40 515.40 505.40 513.80 10.6M
2023-11-29 502.60 508.20 498.20 508.20 3.0M
2023-11-28 504.60 504.60 495.40 502.40 2.5M
2023-11-27 498.40 503.40 492.40 501.40 2.6M
2023-11-24 491.60 497.20 490.40 495.00 2.5M
2023-11-23 492.70 497.60 490.50 492.40 1.7M
2023-11-22 491.60 503.00 488.10 492.60 8.9M
2023-11-21 484.70 494.60 484.70 492.40 5.8M
2023-11-20 481.50 488.60 481.40 487.20 3.6M
2023-11-17 470.20 484.50 467.40 484.00 3.9M
2023-11-16 474.30 478.50 468.10 469.20 4.0M
2023-11-15 469.90 485.40 469.90 472.80 3.5M
2023-11-14 454.00 474.90 446.80 473.00 3.5M
2023-11-13 443.70 451.17 440.60 450.20 1.8M
2023-11-10 453.90 459.30 438.40 444.10 7.5M
2023-11-09 447.10 458.00 445.55 457.40 3.1M
2023-11-08 447.80 452.20 443.70 448.40 5.7M
2023-11-07 438.60 453.80 437.00 449.70 3.7M
2023-11-06 441.80 444.80 437.80 439.80 2.5M
2023-11-03 434.10 447.75 427.90 442.40 3.4M
2023-11-02 420.00 434.90 403.90 432.40 7.8M
2023-11-01 416.50 418.90 406.10 417.50 2.0M
2023-10-31 406.10 417.54 406.10 413.90 2.2M
2023-10-30 410.30 415.40 407.70 408.60 2.5M
2023-10-27 408.50 410.60 396.40 407.40 2.1M
2023-10-26 397.80 408.70 394.80 403.80 3.3M
2023-10-25 395.70 403.20 394.75 401.20 2.3M
2023-10-24 394.10 401.70 394.10 399.30 5.2M
2023-10-23 392.90 398.50 384.15 398.10 5.5M
2023-10-20 388.60 393.70 387.55 392.30 4.0M
2023-10-19 396.90 403.00 392.50 392.50 8.1M
2023-10-18 418.70 427.00 400.30 402.10 4.4M
2023-10-17 410.10 424.60 406.00 423.90 2.2M
2023-10-16 413.80 423.30 413.80 415.10 3.3M
2023-10-13 425.10 430.80 415.40 417.50 2.1M
2023-10-12 429.00 432.85 425.40 425.40 2.3M
2023-10-11 429.00 435.40 424.21 429.80 2.9M
2023-10-10 426.20 433.80 418.40 432.10 2.5M
2023-10-09 425.40 428.10 419.30 420.90 3.5M
2023-10-06 421.60 428.30 419.68 426.40 5.9M
2023-10-05 410.00 421.30 410.00 418.60 1.8M
2023-10-04 416.30 418.10 407.50 410.10 4.4M
2023-10-03 426.20 427.06 418.20 418.70 2.5M
2023-10-02 445.70 447.00 426.20 428.10 4.2M
2023-09-29 437.60 446.00 434.80 441.10 3.3M
2023-09-28 446.50 450.20 432.70 432.70 4.6M
2023-09-27 470.50 476.60 467.46 468.40 4.5M
2023-09-26 470.00 477.20 467.30 472.30 4.2M
2023-09-25 465.70 473.30 462.40 472.10 2.5M
2023-09-22 466.80 475.70 464.30 467.60 4.0M
2023-09-21 461.00 484.80 460.70 468.90 5.1M
2023-09-20 458.60 470.16 458.60 465.50 3.2M
2023-09-19 444.50 449.00 442.50 444.50 1.6M
2023-09-18 464.60 464.60 446.00 446.90 1.6M
2023-09-15 457.80 465.30 455.90 460.30 7.5M
2023-09-14 448.00 451.90 443.30 451.00 2.1M
2023-09-13 431.00 447.35 431.00 446.60 2.0M
2023-09-12 444.90 446.10 436.40 436.80 2.3M
2023-09-11 436.30 452.40 436.30 441.90 2.3M
2023-09-08 437.50 440.50 432.20 436.30 1.4M
2023-09-07 432.40 441.40 432.40 437.00 1.9M
2023-09-06 435.60 443.60 432.47 440.00 2.5M
2023-09-05 443.20 449.10 441.90 443.30 2.2M
2023-09-04 452.70 454.20 448.00 448.30 0.9M
2023-09-01 455.10 457.30 449.10 450.50 1.4M
2023-08-31 453.20 458.66 452.10 453.30 3.7M
2023-08-30 447.90 454.50 446.70 454.30 1.7M
2023-08-29 436.60 449.70 436.50 447.50 2.8M
2023-08-25 427.80 437.60 427.80 431.30 1.1M
2023-08-24 438.00 444.80 433.50 433.90 1.2M
2023-08-23 427.90 437.60 426.70 435.60 2.9M
2023-08-22 423.30 428.30 421.40 427.50 1.6M
2023-08-21 427.70 429.10 420.80 421.70 1.7M
2023-08-18 437.00 438.34 426.40 433.60 1.9M
2023-08-17 441.60 444.00 437.80 438.60 2.4M
2023-08-16 444.10 448.50 437.80 441.20 1.2M
2023-08-15 453.80 454.00 442.15 448.20 1.3M
2023-08-14 451.20 453.75 446.40 450.20 6.3M
2023-08-11 457.10 460.07 453.20 454.20 3.8M
2023-08-10 454.70 461.80 452.60 458.80 3.4M
2023-08-09 461.80 461.80 450.20 453.10 6.5M
2023-08-08 454.80 461.15 453.80 456.60 3.1M
2023-08-07 455.00 460.60 454.20 457.30 1.3M
2023-08-04 455.70 460.70 453.40 458.30 1.5M
2023-08-03 452.30 460.00 447.50 454.90 2.1M
2023-08-02 457.10 464.50 452.90 456.00 2.1M
2023-08-01 457.60 461.90 454.60 459.30 2.2M
2023-07-31 457.90 461.80 454.10 456.70 2.8M
2023-07-28 463.50 463.50 457.60 459.30 1.4M
2023-07-27 463.30 466.90 459.60 465.20 1.9M
2023-07-26 459.60 463.70 452.40 460.20 3.9M
2023-07-25 458.10 461.90 453.60 460.30 5.1M
2023-07-24 455.70 463.00 454.95 458.00 1.5M
2023-07-21 457.60 460.10 452.80 459.20 2.0M
2023-07-20 452.10 469.90 450.90 457.50 4.6M
2023-07-19 444.00 456.10 443.00 454.00 6.6M
2023-07-18 406.70 427.40 404.30 424.30 3.6M
2023-07-17 412.20 412.20 406.40 408.40 3.8M
2023-07-14 408.60 415.90 406.90 412.20 2.0M
2023-07-13 402.70 412.20 395.30 411.20 5.5M
2023-07-12 409.20 419.90 407.60 418.00 2.2M
2023-07-11 404.80 409.30 402.10 409.30 4.1M
2023-07-10 401.00 403.60 397.10 402.10 1.9M
2023-07-07 400.90 402.70 397.20 402.70 3.5M
2023-07-06 411.70 412.10 400.88 401.00 4.5M
2023-07-05 417.00 418.50 413.50 414.00 1.9M
2023-07-04 414.70 419.60 410.60 419.60 2.3M
2023-07-03 416.20 419.70 414.60 417.30 2.2M
2023-06-30 414.10 419.30 412.50 413.50 3.1M
2023-06-29 419.10 419.80 409.90 412.40 7.1M
2023-06-28 418.60 421.20 415.30 419.50 2.5M
2023-06-27 414.20 416.20 410.30 415.40 7.3M
2023-06-26 410.50 415.10 402.87 413.10 2.2M
2023-06-23 410.00 412.60 404.60 407.40 3.5M
2023-06-22 422.00 428.10 411.20 418.30 4.0M
2023-06-21 438.00 438.00 425.40 425.40 3.9M
2023-06-20 439.30 444.00 438.33 443.60 3.7M
2023-06-19 442.80 444.87 437.90 440.10 2.3M
2023-06-16 440.70 446.30 436.50 444.50 9.0M
2023-06-15 452.70 453.20 443.30 448.20 2.1M
2023-06-14 452.00 454.10 446.90 451.70 5.1M
2023-06-13 463.60 466.30 445.28 452.30 8.7M
2023-06-12 467.30 468.90 464.60 465.00 2.4M
2023-06-09 470.60 470.60 459.80 462.90 3.4M
2023-06-08 472.30 475.80 465.90 469.70 2.4M
2023-06-07 475.20 475.90 470.90 471.90 2.6M
2023-06-06 475.70 480.00 472.90 477.70 1.7M
2023-06-05 482.70 484.60 478.80 478.80 2.2M
2023-06-02 471.00 481.80 469.48 481.80 3.0M
2023-06-01 461.80 469.10 458.50 468.90 6.3M
2023-05-31 471.50 471.50 461.90 462.80 12.1M
2023-05-30 474.50 477.00 471.00 473.00 2.1M
2023-05-26 477.50 479.25 467.70 473.80 6.3M
2023-05-25 478.50 479.10 471.70 477.60 2.2M
2023-05-24 486.00 486.00 469.30 477.30 4.6M
2023-05-23 498.90 500.40 493.27 494.90 3.3M
2023-05-22 500.00 503.00 498.20 501.00 4.6M
2023-05-19 508.60 511.20 498.70 499.20 2.8M
2023-05-18 503.40 512.40 503.40 506.40 4.5M
2023-05-17 502.80 505.12 499.20 500.00 3.0M
2023-05-16 504.00 509.40 504.00 504.60 2.2M
2023-05-15 504.00 506.20 499.60 504.60 1.7M
2023-05-12 500.00 503.00 496.30 500.40 1.7M
2023-05-11 501.00 503.80 491.50 496.00 3.0M
2023-05-10 495.30 500.00 492.30 500.00 6.0M
2023-05-09 504.40 504.40 490.80 493.40 7.6M
2023-05-05 497.20 505.00 496.94 503.40 1.7M
2023-05-04 494.30 503.80 489.80 496.00 2.9M
2023-05-03 502.00 507.00 496.10 497.60 2.8M
2023-05-02 502.40 515.00 501.40 505.20 3.1M
2023-04-28 496.20 502.50 493.50 500.00 2.9M
2023-04-27 493.10 497.30 491.00 493.50 1.8M
2023-04-26 479.10 496.90 478.30 495.00 3.5M
2023-04-25 475.90 480.70 473.40 480.70 2.6M
2023-04-24 481.80 483.30 478.50 478.50 1.1M
2023-04-21 479.70 483.40 477.50 481.80 2.5M
2023-04-20 488.40 488.40 479.30 482.20 3.6M
2023-04-19 488.90 489.50 485.60 486.80 3.4M
2023-04-18 487.20 490.20 484.40 489.10 1.6M
2023-04-17 487.30 488.80 484.45 487.40 3.4M
2023-04-14 479.90 487.80 479.60 485.10 2.2M
2023-04-13 480.70 488.60 473.70 478.20 4.3M
2023-04-12 459.40 467.19 457.46 467.10 3.5M
2023-04-11 455.80 463.80 455.79 457.70 6.1M
2023-04-06 443.40 453.20 443.24 453.00 2.6M
2023-04-05 463.20 464.65 451.50 451.90 3.9M
2023-04-04 467.80 469.40 462.30 463.90 2.0M
2023-04-03 467.50 472.70 454.15 465.40 3.1M
2023-03-31 472.10 473.00 465.30 466.50 4.7M
2023-03-30 462.20 472.70 462.20 472.40 3.0M
2023-03-29 448.00 462.50 445.50 460.20 2.2M
2023-03-28 451.40 452.90 442.57 448.20 4.2M
2023-03-27 444.70 451.10 443.50 449.20 7.1M
2023-03-24 442.90 443.40 434.67 441.30 4.4M
2023-03-23 439.70 444.80 438.00 444.80 9.9M
2023-03-22 443.80 444.75 438.80 440.00 2.2M
2023-03-21 436.90 443.50 436.30 441.90 2.7M
2023-03-20 428.20 435.20 423.30 433.10 1.9M
2023-03-17 437.80 444.15 430.30 432.60 5.8M
2023-03-16 432.00 441.90 429.00 439.00 3.4M
2023-03-15 433.30 441.20 425.40 428.50 3.3M
2023-03-14 431.80 437.70 427.70 434.80 1.9M
2023-03-13 437.70 438.55 424.20 430.70 9.2M
2023-03-10 440.50 441.30 431.80 438.10 3.3M
2023-03-09 448.30 450.40 441.80 443.60 2.2M
2023-03-08 446.50 449.40 444.05 448.60 2.4M
2023-03-07 445.80 449.54 445.10 446.50 2.4M
2023-03-06 449.20 450.00 441.60 446.50 2.6M
2023-03-03 437.70 450.00 433.40 447.90 7.6M
2023-03-02 440.60 451.80 433.00 435.90 5.4M
2023-03-01 457.80 459.40 447.45 449.50 6.0M
2023-02-28 463.40 470.40 459.40 469.10 7.3M
2023-02-27 457.00 463.90 455.79 463.90 4.4M
2023-02-24 460.10 462.00 452.70 452.70 5.7M
2023-02-23 454.70 460.30 454.40 457.10 2.0M
2023-02-22 452.80 458.10 449.29 455.50 2.7M
2023-02-21 468.60 468.96 452.20 453.70 7.4M
2023-02-20 464.80 470.20 463.60 466.70 2.1M
2023-02-17 464.20 467.80 459.60 463.30 4.6M
2023-02-16 470.30 471.10 459.60 467.20 2.5M
2023-02-15 462.40 471.60 459.70 468.10 7.6M
2023-02-14 460.60 467.10 459.50 459.90 3.5M
2023-02-13 463.40 468.10 459.40 459.90 4.6M
2023-02-10 472.00 474.70 463.30 472.40 4.0M
2023-02-09 467.00 477.90 466.20 472.60 3.8M
2023-02-08 461.60 471.35 459.70 467.90 4.1M
2023-02-07 466.40 466.60 457.20 460.10 3.7M
2023-02-06 470.30 473.30 462.80 466.10 3.6M
2023-02-03 482.40 483.70 467.70 472.70 2.7M
2023-02-02 467.00 484.10 466.10 484.10 4.2M
2023-02-01 457.90 465.70 456.98 463.70 5.4M
2023-01-31 456.80 459.80 453.10 459.80 5.1M
2023-01-30 463.30 464.04 454.20 457.40 10.8M
2023-01-27 458.80 467.30 457.30 465.90 2.7M
2023-01-26 459.90 462.00 456.35 458.70 1.9M
2023-01-25 456.40 459.90 454.90 457.40 1.6M
2023-01-24 453.90 457.60 449.95 455.90 3.3M
2023-01-23 448.70 453.00 446.70 450.30 1.5M
2023-01-20 448.90 451.00 444.15 445.10 2.0M
2023-01-19 458.30 461.70 445.50 445.50 6.4M
2023-01-18 457.00 464.20 452.00 461.50 2.4M
2023-01-17 462.70 464.20 456.10 457.70 9.2M
2023-01-16 458.50 467.50 453.50 463.20 3.0M
2023-01-13 450.90 455.00 447.70 455.00 3.7M
2023-01-12 425.70 453.50 423.00 451.20 5.5M
2023-01-11 417.00 423.70 407.00 422.90 4.6M
2023-01-10 426.40 428.20 420.15 423.60 2.9M
2023-01-09 435.50 435.70 426.30 428.20 2.4M
2023-01-06 435.00 435.70 427.30 433.20 2.9M
2023-01-05 424.30 435.20 420.55 430.50 6.4M
2023-01-04 418.60 429.00 415.05 428.90 3.0M
2023-01-03 400.60 419.50 400.60 414.40 4.0M