Barratt Redrow PLC ADR

BTDPY
🏛️ 美国 →
10.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.34 20.40 20.18 20.32 0.0M
2021-12-30 20.23 20.39 20.09 20.09 0.0M
2021-12-29 20.23 20.40 20.16 20.23 0.0M
2021-12-28 20.09 20.49 19.88 19.89 0.0M
2021-12-27 20.09 20.36 19.75 20.21 0.0M
2021-12-23 19.77 19.84 19.70 19.78 0.0M
2021-12-22 19.55 19.82 19.52 19.78 0.0M
2021-12-21 19.34 19.40 19.15 19.38 0.0M
2021-12-20 18.66 18.95 18.61 18.65 0.0M
2021-12-17 19.10 19.19 19.08 19.09 0.0M
2021-12-16 19.42 19.42 19.03 19.09 0.0M
2021-12-15 19.15 19.45 19.10 19.40 0.0M
2021-12-14 19.49 19.49 19.24 19.29 0.0M
2021-12-13 19.45 19.46 19.25 19.25 0.0M
2021-12-10 19.40 19.58 19.34 19.49 0.0M
2021-12-09 19.45 19.57 19.45 19.50 0.0M
2021-12-08 19.56 19.72 19.56 19.66 0.2M
2021-12-07 19.32 19.44 19.27 19.32 0.0M
2021-12-06 19.16 19.19 18.99 19.03 0.0M
2021-12-03 19.13 19.13 18.85 19.04 0.0M
2021-12-02 18.77 19.12 18.77 19.01 0.0M
2021-12-01 18.76 18.93 18.39 18.39 0.0M
2021-11-30 18.47 18.59 18.34 18.55 0.0M
2021-11-29 18.65 18.65 18.42 18.45 0.0M
2021-11-26 18.54 18.54 18.30 18.36 0.0M
2021-11-24 18.94 19.01 18.84 18.89 0.0M
2021-11-23 18.84 18.89 18.73 18.89 0.0M
2021-11-22 18.45 18.47 18.21 18.21 0.0M
2021-11-19 18.38 18.66 18.29 18.30 0.0M
2021-11-18 18.72 18.72 18.66 18.69 0.0M
2021-11-17 18.00 18.28 17.94 18.00 0.0M
2021-11-16 18.31 18.40 18.27 18.33 0.0M
2021-11-15 18.32 18.35 18.27 18.27 0.0M
2021-11-12 18.21 18.37 18.21 18.36 0.0M
2021-11-11 17.83 18.16 17.83 18.03 0.0M
2021-11-10 17.75 17.80 17.58 17.60 0.0M
2021-11-09 17.65 17.66 17.50 17.57 0.0M
2021-11-08 17.73 17.76 17.71 17.73 0.0M
2021-11-05 17.81 17.81 17.51 17.60 0.0M
2021-11-04 18.02 18.19 17.91 17.96 0.0M
2021-11-03 17.72 17.97 17.68 17.95 0.0M
2021-11-02 17.73 17.73 17.63 17.67 0.0M
2021-11-01 17.49 17.58 17.47 17.53 0.0M
2021-10-29 18.21 18.30 18.08 18.09 0.0M
2021-10-28 18.26 18.43 18.26 18.34 0.4M
2021-10-27 18.74 18.81 18.17 18.18 0.7M
2021-10-26 18.91 19.13 18.30 18.31 0.0M
2021-10-25 18.46 18.46 17.97 18.05 0.0M
2021-10-22 17.86 18.28 17.86 17.96 0.0M
2021-10-21 18.27 18.75 17.98 18.40 0.0M
2021-10-20 18.71 19.26 18.61 18.97 0.0M
2021-10-19 18.83 19.55 18.83 19.17 0.0M
2021-10-18 19.09 19.09 18.75 18.80 0.0M
2021-10-15 19.08 19.76 18.95 19.41 0.0M
2021-10-14 18.84 19.01 18.75 18.75 0.0M
2021-10-13 18.58 19.38 18.58 18.72 0.0M
2021-10-12 17.50 18.36 17.50 17.70 0.0M
2021-10-11 17.55 17.70 17.23 17.46 0.0M
2021-10-08 17.56 18.05 17.35 17.35 0.0M
2021-10-07 17.41 18.02 17.29 17.29 0.0M
2021-10-06 17.13 17.76 17.13 17.56 0.0M
2021-10-05 18.09 18.34 17.90 18.30 0.0M
2021-10-04 18.30 19.83 17.94 18.02 0.0M
2021-10-01 18.18 18.41 17.79 18.39 0.0M
2021-09-30 18.00 18.38 17.89 17.89 0.0M
2021-09-29 18.57 18.69 18.28 18.49 0.0M
2021-09-28 18.38 18.82 18.38 18.38 0.0M
2021-09-27 18.91 19.24 18.90 19.08 0.0M
2021-09-24 19.00 19.60 18.90 19.08 0.0M
2021-09-23 19.01 19.60 19.01 19.28 0.0M
2021-09-22 19.11 19.60 18.91 19.41 0.0M
2021-09-21 18.97 19.40 18.80 19.05 0.0M
2021-09-20 18.83 19.21 18.41 19.11 0.0M
2021-09-17 19.21 19.21 18.71 19.09 0.0M
2021-09-16 18.92 19.64 18.92 19.60 0.0M
2021-09-15 19.00 19.65 19.00 19.38 0.0M
2021-09-14 19.38 19.75 19.05 19.05 0.0M
2021-09-13 19.56 19.95 19.39 19.75 0.0M
2021-09-10 19.11 19.70 19.00 19.09 0.0M
2021-09-09 19.23 19.77 19.23 19.40 0.0M
2021-09-08 19.30 19.56 19.00 19.25 0.0M
2021-09-07 19.77 20.43 19.68 19.85 0.0M
2021-09-03 19.93 20.52 19.93 20.52 0.0M
2021-09-02 19.66 19.89 19.66 19.89 0.0M
2021-09-01 21.15 21.15 20.55 20.80 0.0M
2021-08-31 20.50 20.68 20.39 20.55 0.0M
2021-08-30 20.95 21.79 20.65 20.65 0.0M
2021-08-27 20.63 20.80 20.24 20.25 0.0M
2021-08-26 20.40 20.46 20.33 20.46 0.0M
2021-08-25 20.32 20.36 20.32 20.36 0.0M
2021-08-24 19.71 20.36 19.71 20.36 0.0M
2021-08-23 19.68 20.10 19.43 19.75 0.0M
2021-08-20 20.34 20.34 19.76 19.93 0.0M
2021-08-19 19.87 19.87 19.58 19.63 0.0M
2021-08-18 19.85 20.35 19.85 20.32 0.0M
2021-08-17 19.82 19.82 19.37 19.50 0.0M
2021-08-16 19.93 20.15 19.82 20.15 0.0M
2021-08-13 20.18 20.26 20.04 20.21 0.0M
2021-08-12 20.23 20.26 20.02 20.26 0.0M
2021-08-11 20.16 20.32 20.10 20.21 0.0M
2021-08-10 20.18 20.26 19.93 20.00 0.0M
2021-08-09 19.78 20.02 19.72 20.02 0.0M
2021-08-06 20.28 20.34 20.10 20.25 0.0M
2021-08-05 20.36 20.36 20.04 20.18 0.0M
2021-08-04 20.04 20.04 19.74 19.74 0.0M
2021-08-03 20.04 20.36 20.02 20.12 0.0M
2021-08-02 20.36 20.36 19.89 20.16 0.0M
2021-07-30 19.76 20.36 19.76 19.94 0.0M
2021-07-29 20.00 20.15 19.94 20.11 0.0M
2021-07-28 19.75 20.36 19.60 20.13 0.0M
2021-07-27 19.97 20.14 19.82 20.14 0.0M
2021-07-26 20.71 20.71 20.05 20.06 0.0M
2021-07-23 19.93 20.53 19.90 19.90 0.0M
2021-07-22 19.95 20.02 19.77 19.78 0.0M
2021-07-21 19.20 19.80 19.20 19.25 0.0M
2021-07-20 18.86 18.86 18.49 18.70 0.0M
2021-07-19 18.87 18.87 18.40 18.60 0.0M
2021-07-16 19.50 19.50 19.27 19.27 0.0M
2021-07-15 19.34 19.34 19.34 19.34 0.0M
2021-07-14 19.89 20.30 19.88 19.88 0.0M
2021-07-13 19.59 19.59 19.27 19.27 0.0M
2021-07-12 19.78 19.85 19.31 19.85 0.0M
2021-07-09 19.73 20.21 19.56 19.75 0.0M
2021-07-08 19.01 19.57 19.01 19.57 0.0M
2021-07-07 19.66 20.40 19.66 20.40 0.0M
2021-07-06 20.24 20.93 19.76 19.76 0.0M
2021-07-02 19.77 20.12 19.72 19.72 0.0M
2021-07-01 19.73 20.03 19.69 19.82 0.0M
2021-06-30 19.85 19.85 19.18 19.62 0.0M
2021-06-29 20.01 20.21 19.91 20.20 0.0M
2021-06-28 20.06 20.16 19.70 19.90 0.0M
2021-06-25 19.81 20.10 19.74 19.90 0.0M
2021-06-24 20.09 20.21 19.56 20.05 0.0M
2021-06-23 20.24 20.24 19.53 20.12 0.0M
2021-06-22 20.24 20.35 19.89 20.18 0.0M
2021-06-21 20.26 20.27 19.89 20.27 0.0M
2021-06-18 20.05 20.05 19.60 19.94 0.0M
2021-06-17 20.40 20.73 20.27 20.48 0.0M
2021-06-16 21.34 21.34 20.83 21.09 0.0M
2021-06-15 20.80 20.99 20.80 20.89 0.0M
2021-06-14 20.91 21.02 20.65 20.85 0.0M
2021-06-11 20.71 21.10 20.60 20.72 0.0M
2021-06-10 20.80 20.84 20.64 20.84 0.0M
2021-06-09 21.56 21.56 20.96 21.04 0.0M
2021-06-08 21.63 21.63 21.45 21.59 0.0M
2021-06-07 21.84 21.97 21.74 21.86 0.0M
2021-06-04 21.44 21.59 21.40 21.50 0.0M
2021-06-03 21.56 21.60 21.49 21.60 0.0M
2021-06-02 21.88 22.08 21.86 22.04 0.0M
2021-06-01 21.99 22.08 21.96 22.08 0.0M
2021-05-28 21.59 21.70 21.44 21.44 0.0M
2021-05-27 21.20 21.21 20.98 21.01 0.0M
2021-05-26 21.75 21.75 21.50 21.56 0.0M
2021-05-25 21.11 21.41 21.08 21.25 0.0M
2021-05-24 21.13 21.43 21.13 21.43 0.0M
2021-05-21 21.34 21.54 21.28 21.54 0.0M
2021-05-20 21.05 21.54 21.05 21.42 0.0M
2021-05-19 20.94 21.46 20.86 21.46 0.0M
2021-05-18 21.55 21.55 20.93 21.52 0.1M
2021-05-17 21.46 21.56 21.34 21.45 0.0M
2021-05-14 21.41 21.84 21.41 21.84 0.0M
2021-05-13 21.03 21.58 20.91 21.58 0.1M
2021-05-12 21.93 21.93 21.21 21.60 0.0M
2021-05-11 21.43 21.96 21.25 21.96 0.0M
2021-05-10 22.01 22.25 22.01 22.05 0.0M
2021-05-07 22.01 22.23 22.01 22.05 0.0M
2021-05-06 21.82 22.25 21.82 22.24 0.0M
2021-05-05 21.26 22.03 21.26 21.81 0.0M
2021-05-04 21.65 21.65 21.46 21.46 0.0M
2021-05-03 22.25 22.25 21.86 22.05 0.0M
2021-04-30 22.20 22.20 21.57 21.80 0.0M
2021-04-29 21.87 21.98 21.46 21.63 0.0M
2021-04-28 21.77 22.01 21.55 21.98 0.0M
2021-04-27 21.43 22.21 21.43 22.21 0.0M
2021-04-26 22.14 22.32 21.54 22.10 0.0M
2021-04-23 21.65 22.26 21.65 21.82 0.0M
2021-04-22 21.87 22.20 21.86 21.90 0.0M
2021-04-21 21.78 23.86 21.77 21.96 0.0M
2021-04-20 23.69 23.69 21.68 23.25 0.0M
2021-04-19 21.98 22.26 21.78 21.78 0.0M
2021-04-16 22.34 22.36 21.60 22.35 0.0M
2021-04-15 21.88 22.68 21.88 22.45 0.0M
2021-04-14 23.00 23.48 22.00 22.00 0.0M
2021-04-13 21.40 22.30 21.40 22.10 0.0M
2021-04-12 21.87 23.23 21.77 23.23 0.0M
2021-04-09 22.50 22.51 21.96 22.09 0.0M
2021-04-08 21.48 22.69 21.48 21.86 0.0M
2021-04-07 21.64 22.69 21.64 22.49 0.0M
2021-04-06 21.99 21.99 21.57 21.96 0.0M
2021-04-05 21.91 22.13 21.22 22.13 0.0M
2021-04-01 21.11 21.60 21.11 21.60 0.0M
2021-03-31 22.82 23.22 21.09 23.22 0.0M
2021-03-30 20.71 21.22 20.71 21.22 0.0M
2021-03-29 21.27 21.27 20.68 20.68 0.0M
2021-03-26 21.90 21.94 21.26 21.76 0.1M
2021-03-25 21.33 21.88 21.33 21.85 0.0M
2021-03-24 21.47 21.47 21.08 21.16 0.0M
2021-03-23 21.80 21.85 21.32 21.49 0.0M
2021-03-22 21.58 21.58 21.37 21.54 0.0M
2021-03-19 21.37 21.79 21.37 21.77 0.0M
2021-03-18 21.49 21.55 21.29 21.29 0.0M
2021-03-17 21.41 21.56 21.13 21.55 0.0M
2021-03-16 21.53 21.55 21.34 21.48 0.0M
2021-03-15 21.07 21.31 20.82 21.31 0.0M
2021-03-12 21.37 21.39 21.14 21.39 0.0M
2021-03-11 21.45 21.84 21.45 21.62 0.0M
2021-03-10 21.25 21.74 21.25 21.74 0.0M
2021-03-09 21.01 21.25 21.01 21.25 0.0M
2021-03-08 20.48 20.80 20.48 20.72 0.0M
2021-03-05 20.02 20.34 19.81 20.34 0.0M
2021-03-04 20.21 20.43 19.93 20.07 0.0M
2021-03-03 20.47 20.72 20.34 20.56 0.0M
2021-03-02 19.27 19.45 19.23 19.45 0.0M
2021-03-01 19.21 19.78 19.21 19.53 0.0M
2021-02-26 18.93 18.93 18.60 18.80 0.0M
2021-02-25 19.60 19.60 18.82 18.94 0.0M
2021-02-24 19.62 20.12 19.62 20.11 0.0M
2021-02-23 19.32 19.55 19.32 19.42 0.0M
2021-02-22 19.18 19.51 19.18 19.21 0.0M
2021-02-19 19.53 19.62 19.52 19.52 0.0M
2021-02-18 19.25 19.45 19.25 19.30 0.0M
2021-02-17 19.41 19.41 19.17 19.33 0.0M
2021-02-16 19.50 19.61 19.39 19.60 0.0M
2021-02-12 19.27 19.29 18.81 19.25 0.0M
2021-02-11 18.88 19.10 18.70 19.10 0.0M
2021-02-10 19.09 19.25 19.06 19.07 0.0M
2021-02-09 19.54 19.73 19.45 19.73 0.0M
2021-02-08 19.49 19.66 19.04 19.52 0.0M
2021-02-05 19.72 19.73 19.45 19.68 0.0M
2021-02-04 19.18 19.18 18.97 19.11 0.0M
2021-02-03 18.89 18.89 18.57 18.83 0.0M
2021-02-02 18.78 18.90 18.57 18.85 0.0M
2021-02-01 18.53 18.53 18.32 18.32 0.0M
2021-01-29 18.11 18.11 17.70 17.71 0.0M
2021-01-28 18.53 18.68 18.26 18.46 0.0M
2021-01-27 18.35 18.88 18.35 18.75 0.0M
2021-01-26 19.18 19.19 18.73 19.19 0.0M
2021-01-25 18.98 19.21 18.79 19.21 0.0M
2021-01-22 19.35 19.37 18.88 19.32 0.0M
2021-01-21 19.58 19.73 19.46 19.73 0.0M
2021-01-20 19.45 19.60 19.13 19.59 0.0M
2021-01-19 19.33 19.45 19.20 19.38 0.0M
2021-01-15 18.98 19.33 18.91 19.33 0.0M
2021-01-14 19.39 19.52 19.26 19.46 0.0M
2021-01-13 18.44 18.89 18.44 18.77 0.0M
2021-01-12 18.92 19.21 18.92 19.21 0.0M
2021-01-11 19.09 19.28 18.86 18.86 0.0M
2021-01-08 19.42 19.73 19.42 19.68 0.0M
2021-01-07 18.83 18.93 18.68 18.78 0.0M
2021-01-06 18.50 18.67 18.50 18.60 0.0M
2021-01-05 17.67 18.22 17.67 18.21 0.0M
2021-01-04 17.88 17.91 17.68 17.68 0.0M