Barratt Redrow PLC

BTRW
🏛️ 英国 →
379.20
最后更新: 2025-09-26
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
2021-12-31 745.00 752.00 744.20 748.00 0.5M
2021-12-30 749.80 752.40 745.00 745.00 0.7M
2021-12-29 747.00 751.85 741.60 749.20 1.2M
2021-12-24 737.80 745.00 737.80 738.60 0.3M
2021-12-23 742.40 745.40 738.00 738.60 0.9M
2021-12-22 728.22 740.00 721.00 740.00 1.4M
2021-12-21 711.20 730.20 708.80 724.80 3.5M
2021-12-20 710.80 712.60 698.00 703.00 2.1M
2021-12-17 720.60 729.40 713.80 720.60 3.7M
2021-12-16 731.40 731.60 710.20 720.60 3.6M
2021-12-15 731.20 732.40 720.20 723.20 2.1M
2021-12-14 733.40 740.00 728.00 729.00 1.1M
2021-12-13 733.20 738.00 729.40 730.80 1.6M
2021-12-10 738.80 745.80 730.44 735.40 1.4M
2021-12-09 743.80 743.80 732.60 740.40 1.5M
2021-12-08 732.60 749.20 732.60 741.00 2.3M
2021-12-07 723.60 734.34 720.53 732.00 2.9M
2021-12-06 727.20 727.53 714.00 719.40 1.6M
2021-12-03 716.00 726.20 712.60 718.80 2.2M
2021-12-02 700.00 714.00 700.00 711.00 1.8M
2021-12-01 700.40 714.20 699.00 710.00 1.9M
2021-11-30 687.40 701.80 675.60 697.40 5.7M
2021-11-29 694.20 715.00 692.40 692.80 2.9M
2021-11-26 698.40 705.00 684.80 687.40 2.6M
2021-11-25 711.40 716.47 708.60 714.40 1.3M
2021-11-24 701.40 718.80 699.20 709.20 3.6M
2021-11-23 689.00 709.20 683.80 702.20 3.3M
2021-11-22 686.20 691.67 681.00 685.40 1.6M
2021-11-19 697.20 697.20 678.87 684.60 4.1M
2021-11-18 670.80 697.40 669.40 693.60 2.8M
2021-11-17 676.80 684.20 666.20 669.40 4.3M
2021-11-16 685.80 689.00 676.21 683.00 2.5M
2021-11-15 682.40 686.96 675.53 685.00 2.8M
2021-11-12 679.00 688.20 677.80 685.80 2.9M
2021-11-11 664.60 681.20 659.06 677.60 3.0M
2021-11-10 651.80 662.40 649.00 662.40 2.9M
2021-11-09 654.20 667.20 647.60 650.00 4.9M
2021-11-08 655.60 660.80 647.88 655.60 2.4M
2021-11-05 665.20 669.60 652.20 656.20 5.6M
2021-11-04 655.40 675.80 643.60 666.20 3.9M
2021-11-03 646.40 653.60 643.60 653.60 2.1M
2021-11-02 645.00 653.40 643.20 651.80 1.9M
2021-11-01 665.40 665.40 634.20 643.80 2.6M
2021-10-29 663.20 668.60 660.20 663.00 1.6M
2021-10-28 670.40 676.80 660.40 668.20 14.7M
2021-10-27 663.60 681.60 657.80 675.00 3.1M
2021-10-26 649.00 669.60 648.20 666.80 3.3M
2021-10-25 642.80 648.13 637.80 646.00 2.5M
2021-10-22 651.00 653.26 637.40 642.60 3.2M
2021-10-21 668.80 670.60 647.60 650.80 5.3M
2021-10-20 678.60 683.20 666.60 671.40 1.5M
2021-10-19 682.60 688.00 678.60 680.00 5.2M
2021-10-18 685.20 702.23 677.80 677.80 2.3M
2021-10-15 683.00 689.40 681.00 689.40 3.2M
2021-10-14 684.40 687.80 671.00 683.20 3.9M
2021-10-13 651.20 685.20 646.15 682.20 8.2M
2021-10-12 628.00 643.00 626.00 641.80 2.5M
2021-10-11 633.20 639.60 626.80 638.20 3.0M
2021-10-08 635.20 638.40 628.82 635.60 2.3M
2021-10-07 636.80 643.20 627.40 635.00 1.6M
2021-10-06 634.80 637.20 618.53 628.20 2.7M
2021-10-05 650.00 655.20 643.20 643.40 2.0M
2021-10-04 648.20 657.20 647.40 649.40 1.4M
2021-10-01 652.60 656.00 643.60 654.00 2.0M
2021-09-30 654.60 660.80 646.40 660.40 3.4M
2021-09-29 666.60 677.86 666.60 670.20 3.7M
2021-09-28 685.20 687.00 664.71 666.20 3.4M
2021-09-27 689.40 690.40 679.80 685.00 6.6M
2021-09-24 692.00 692.20 679.63 681.60 1.3M
2021-09-23 697.60 701.03 690.80 694.20 4.1M
2021-09-22 689.60 697.40 689.20 690.60 1.3M
2021-09-21 676.80 686.40 672.40 685.80 5.5M
2021-09-20 670.40 682.20 667.98 676.20 2.0M
2021-09-17 697.00 698.80 676.60 679.80 2.9M
2021-09-16 683.40 694.40 678.00 690.60 1.6M
2021-09-15 685.40 689.80 679.00 680.20 2.0M
2021-09-14 695.40 705.91 685.00 686.00 1.9M
2021-09-13 687.20 701.20 686.00 697.00 1.3M
2021-09-10 693.00 693.33 679.40 683.20 1.7M
2021-09-09 680.20 690.93 676.80 690.60 2.0M
2021-09-08 704.40 704.43 684.20 684.20 3.0M
2021-09-07 712.00 718.20 707.03 708.60 1.7M
2021-09-06 714.60 721.60 710.40 714.60 1.9M
2021-09-03 711.40 723.40 708.20 711.40 2.1M
2021-09-02 732.60 739.00 701.40 709.40 3.3M
2021-09-01 736.80 747.12 736.80 742.80 1.8M
2021-08-31 737.80 739.00 724.67 739.00 2.6M
2021-08-27 734.20 736.60 726.60 733.00 1.0M
2021-08-26 726.80 737.60 724.00 734.40 1.2M
2021-08-25 727.80 738.00 726.80 731.00 1.7M
2021-08-24 713.60 729.00 709.80 729.00 1.6M
2021-08-23 724.00 727.40 707.60 709.80 4.5M
2021-08-20 714.20 721.40 703.40 715.20 1.3M
2021-08-19 715.00 720.60 708.17 711.20 1.2M
2021-08-18 705.40 724.20 700.20 722.00 1.3M
2021-08-17 714.40 719.80 705.60 705.60 1.3M
2021-08-16 713.60 716.60 707.00 715.80 1.1M
2021-08-13 716.40 724.73 716.40 719.60 0.9M
2021-08-12 719.80 727.00 716.80 718.80 4.6M
2021-08-11 720.40 726.40 717.00 721.80 0.9M
2021-08-10 712.40 721.40 707.60 717.40 1.1M
2021-08-09 716.80 720.20 703.80 710.60 1.0M
2021-08-06 714.00 723.80 708.20 721.00 1.3M
2021-08-05 703.00 717.00 697.00 713.60 3.4M
2021-08-04 713.20 724.80 704.60 705.20 1.4M
2021-08-03 710.20 719.80 702.80 707.00 1.0M
2021-08-02 709.40 718.40 709.40 711.00 1.0M
2021-07-30 704.80 709.60 695.40 703.60 1.3M
2021-07-29 707.00 712.60 701.80 710.80 1.2M
2021-07-28 702.00 715.60 702.00 705.20 1.2M
2021-07-27 708.00 709.60 690.40 703.60 2.1M
2021-07-26 713.00 720.60 710.60 711.20 3.1M
2021-07-23 717.60 723.40 713.60 719.00 1.7M
2021-07-22 712.60 722.20 706.60 713.60 2.7M
2021-07-21 684.40 700.60 678.40 699.20 1.5M
2021-07-20 674.80 682.20 671.12 679.20 2.3M
2021-07-19 678.00 680.60 661.20 670.20 2.0M
2021-07-16 693.00 698.80 683.00 687.40 2.7M
2021-07-15 714.40 714.40 689.60 689.60 2.1M
2021-07-14 696.80 714.18 688.00 711.00 2.3M
2021-07-13 696.80 703.80 694.00 696.80 1.2M
2021-07-12 702.80 708.60 691.60 696.80 1.2M
2021-07-09 690.80 707.20 689.40 705.80 1.5M
2021-07-08 709.00 711.20 681.40 688.80 2.1M
2021-07-07 714.20 722.60 709.00 714.80 1.6M
2021-07-06 720.00 728.40 709.00 712.00 1.8M
2021-07-05 712.80 723.20 705.52 723.20 1.3M
2021-07-02 726.20 733.80 711.00 713.20 2.5M
2021-07-01 695.80 714.70 695.60 711.40 2.3M
2021-06-30 705.00 708.60 688.20 695.20 2.1M
2021-06-29 701.80 715.20 701.80 706.00 2.4M
2021-06-28 699.00 706.40 697.40 703.00 2.5M
2021-06-25 706.20 707.40 690.80 702.20 2.3M
2021-06-24 699.80 710.80 699.80 702.80 2.6M
2021-06-23 707.00 708.00 695.00 696.80 2.0M
2021-06-22 710.60 713.40 706.80 709.20 3.0M
2021-06-21 700.80 711.60 694.60 709.80 3.2M
2021-06-18 725.60 730.20 701.60 707.80 3.8M
2021-06-17 727.80 733.40 715.80 724.80 1.7M
2021-06-16 734.00 739.80 725.80 733.80 1.7M
2021-06-15 739.00 739.00 728.50 730.80 1.6M
2021-06-14 741.60 741.60 729.20 731.20 1.3M
2021-06-11 728.20 737.80 726.00 731.20 1.3M
2021-06-10 741.40 743.00 727.80 728.60 1.6M
2021-06-09 750.20 755.80 738.20 741.20 1.7M
2021-06-08 767.40 769.80 758.40 758.40 1.1M
2021-06-07 759.40 775.00 755.20 768.40 2.2M
2021-06-04 761.80 763.80 753.40 755.80 1.2M
2021-06-03 771.60 774.20 754.40 760.00 1.8M
2021-06-02 774.00 778.60 765.60 773.00 1.4M
2021-06-01 757.40 776.11 757.40 774.00 2.1M
2021-05-28 739.40 766.60 737.60 756.40 3.8M
2021-05-27 756.80 760.80 736.60 739.20 5.1M
2021-05-26 744.40 764.80 744.40 758.40 1.5M
2021-05-25 753.60 755.20 744.60 750.60 1.2M
2021-05-24 755.60 758.00 742.40 752.00 1.6M
2021-05-21 759.40 760.71 748.40 754.40 4.0M
2021-05-20 759.60 761.00 743.60 757.60 2.3M
2021-05-19 750.20 754.20 736.60 750.60 1.4M
2021-05-18 766.20 766.41 757.00 757.60 1.4M
2021-05-17 771.80 777.00 758.20 759.40 1.6M
2021-05-14 762.00 768.80 756.80 768.80 1.4M
2021-05-13 746.40 754.40 734.60 752.40 1.5M
2021-05-12 753.20 766.40 751.60 753.20 2.2M
2021-05-11 770.00 778.60 749.60 753.80 3.0M
2021-05-10 784.80 790.87 777.00 781.20 3.7M
2021-05-07 783.20 788.00 772.80 780.60 3.3M
2021-05-06 778.40 784.60 769.94 779.80 2.6M
2021-05-05 761.80 771.20 758.20 765.60 4.7M
2021-05-04 776.40 786.80 754.00 755.40 3.5M
2021-04-30 768.20 778.00 762.00 772.00 2.5M
2021-04-29 768.80 778.00 763.40 767.20 1.3M
2021-04-28 770.20 787.80 770.20 773.40 1.8M
2021-04-27 771.60 774.80 765.80 769.40 1.4M
2021-04-26 781.60 789.80 774.00 776.20 1.2M
2021-04-23 776.60 786.00 773.80 782.40 1.1M
2021-04-22 775.40 780.00 764.00 779.60 3.2M
2021-04-21 770.00 777.40 766.00 770.00 1.5M
2021-04-20 776.20 776.20 763.20 765.80 1.7M
2021-04-19 783.60 793.34 777.40 778.00 1.6M
2021-04-16 794.40 797.60 780.00 784.00 2.5M
2021-04-15 775.00 795.80 768.20 794.80 2.6M
2021-04-14 787.00 788.60 775.69 781.80 2.0M
2021-04-13 780.60 791.80 779.20 784.80 1.5M
2021-04-12 795.00 795.00 778.20 780.80 3.5M
2021-04-09 783.00 799.20 781.80 794.60 2.3M
2021-04-08 794.00 794.60 774.09 781.20 2.3M
2021-04-07 785.20 799.40 780.20 789.80 2.4M
2021-04-06 770.80 782.20 765.20 779.80 2.1M
2021-04-01 751.40 764.40 749.40 764.00 1.8M
2021-03-31 757.00 759.00 746.40 746.80 2.7M
2021-03-30 753.20 759.85 748.40 757.20 2.3M
2021-03-29 762.00 767.42 749.60 749.60 2.3M
2021-03-26 787.20 787.40 766.00 770.60 2.9M
2021-03-25 762.40 781.00 760.80 779.60 3.0M
2021-03-24 773.00 778.40 763.40 764.60 2.8M
2021-03-23 759.60 781.80 758.00 778.00 2.4M
2021-03-22 767.80 776.50 756.60 763.40 1.8M
2021-03-19 761.60 770.00 751.42 770.00 6.0M
2021-03-18 754.80 769.60 752.20 766.80 1.7M
2021-03-17 767.00 771.40 755.40 755.40 1.7M
2021-03-16 730.40 772.10 730.40 770.00 2.4M
2021-03-15 753.00 757.40 742.80 748.60 1.0M
2021-03-12 751.20 756.55 742.00 749.80 1.9M
2021-03-11 764.20 765.20 750.00 760.20 1.4M
2021-03-10 750.20 764.20 743.60 760.40 2.4M
2021-03-09 742.00 760.00 738.93 750.20 2.5M
2021-03-08 721.80 741.00 711.80 741.00 2.4M
2021-03-05 710.00 727.09 707.60 713.40 2.8M
2021-03-04 723.80 731.40 714.00 719.00 3.5M
2021-03-03 688.20 732.60 684.81 732.60 6.2M
2021-03-02 696.20 701.80 680.80 684.20 2.0M
2021-03-01 680.00 708.00 680.00 698.00 3.2M
2021-02-26 666.40 677.80 657.20 664.40 4.2M
2021-02-25 692.80 695.00 673.40 678.20 1.8M
2021-02-24 678.20 701.60 675.60 694.80 4.0M
2021-02-23 682.20 689.80 672.30 684.00 2.1M
2021-02-22 673.20 683.40 666.98 683.40 2.5M
2021-02-19 688.60 693.00 680.60 684.40 2.2M
2021-02-18 675.00 686.40 675.00 686.40 2.0M
2021-02-17 692.20 694.20 676.00 680.00 3.3M
2021-02-16 706.60 712.20 689.47 694.00 1.6M
2021-02-15 684.80 708.20 683.40 703.40 2.1M
2021-02-12 676.80 685.80 671.80 680.00 1.7M
2021-02-11 678.40 679.20 664.20 679.20 3.1M
2021-02-10 696.00 698.40 668.80 680.00 5.7M
2021-02-09 693.40 703.40 691.40 697.60 2.1M
2021-02-08 702.60 712.80 690.80 695.00 2.5M
2021-02-05 696.00 713.04 692.40 710.00 6.6M
2021-02-04 676.20 703.40 676.20 689.40 5.1M
2021-02-03 675.00 687.85 673.40 673.40 2.2M
2021-02-02 666.00 679.80 662.20 676.20 1.6M
2021-02-01 645.60 671.60 641.86 663.00 2.1M
2021-01-29 652.60 659.28 638.00 638.80 11.6M
2021-01-28 662.60 676.20 654.40 664.00 6.7M
2021-01-27 680.00 684.80 660.60 675.00 3.3M
2021-01-26 689.40 699.80 680.20 683.40 1.8M
2021-01-25 695.00 699.60 681.80 687.00 3.3M
2021-01-22 706.80 706.80 681.60 693.20 2.2M
2021-01-21 705.00 708.60 697.40 705.60 1.5M
2021-01-20 698.60 706.94 697.80 702.80 3.4M
2021-01-19 705.00 709.20 693.20 695.20 2.6M
2021-01-18 695.00 708.40 692.03 702.20 1.6M
2021-01-15 692.80 701.00 687.80 695.60 3.0M
2021-01-14 680.00 696.80 671.60 695.80 3.2M
2021-01-13 693.40 698.20 670.13 675.20 2.7M
2021-01-12 703.40 711.80 686.55 690.00 2.6M
2021-01-11 720.00 721.20 694.80 701.00 2.9M
2021-01-08 706.40 725.60 700.29 720.00 6.6M
2021-01-07 684.40 694.12 670.00 689.00 6.1M
2021-01-06 660.00 683.00 654.36 673.40 5.2M
2021-01-05 642.60 661.20 642.60 658.00 2.4M
2021-01-04 683.80 684.60 644.80 650.00 2.0M