Barratt Redrow PLC ADR (BTDPY)

BTDPY
🏛️ Vereinigte Staaten →
10.41
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 11.29 11.37 11.18 11.33 0.0M
2024-12-30 11.21 11.27 11.00 11.08 0.0M
2024-12-27 11.20 11.20 11.02 11.18 0.0M
2024-12-26 11.11 11.13 10.95 11.13 0.0M
2024-12-24 11.40 11.40 10.95 11.00 0.0M
2024-12-23 11.20 11.20 10.96 11.19 0.0M
2024-12-20 11.07 11.10 10.91 11.10 0.1M
2024-12-19 11.01 11.02 10.75 11.02 0.0M
2024-12-18 11.44 11.44 11.00 11.00 0.0M
2024-12-17 11.16 11.22 11.14 11.14 0.0M
2024-12-16 11.06 11.22 11.06 11.22 0.0M
2024-12-13 11.24 11.31 10.99 11.24 0.0M
2024-12-12 11.30 11.44 11.25 11.26 0.0M
2024-12-11 11.40 11.57 11.33 11.45 0.0M
2024-12-10 11.30 11.46 11.27 11.34 0.0M
2024-12-09 11.41 11.59 11.30 11.59 0.0M
2024-12-06 11.23 11.36 11.10 11.11 0.0M
2024-12-05 11.09 11.23 11.02 11.23 0.0M
2024-12-04 11.09 11.31 11.06 11.06 0.0M
2024-12-03 10.96 11.12 10.93 11.03 0.1M
2024-12-02 10.99 11.15 10.89 10.95 0.0M
2024-11-29 11.10 11.11 10.91 11.11 0.0M
2024-11-27 10.85 11.04 10.75 10.96 0.0M
2024-11-26 10.75 10.82 10.62 10.82 0.0M
2024-11-25 10.73 10.97 10.73 10.83 0.0M
2024-11-22 10.51 10.66 10.41 10.45 0.0M
2024-11-21 10.39 10.39 10.16 10.18 0.0M
2024-11-20 10.11 10.27 10.11 10.21 0.0M
2024-11-19 10.35 10.48 10.34 10.38 0.0M
2024-11-18 10.32 10.51 10.32 10.41 0.0M
2024-11-15 10.46 10.55 10.37 10.38 0.0M
2024-11-14 10.39 10.63 10.39 10.40 0.0M
2024-11-13 10.45 10.47 10.29 10.34 0.0M
2024-11-12 10.91 10.91 10.57 10.57 0.0M
2024-11-11 11.16 11.20 10.99 10.99 0.0M
2024-11-08 11.14 11.53 11.06 11.10 0.0M
2024-11-07 11.38 11.43 11.25 11.30 0.0M
2024-11-06 11.37 11.48 11.31 11.48 0.0M
2024-11-05 11.80 11.88 11.61 11.88 0.0M
2024-11-04 11.65 11.92 11.65 11.82 0.3M
2024-11-01 11.70 11.70 11.51 11.59 0.0M
2024-10-31 11.42 11.59 11.24 11.59 0.0M
2024-10-30 12.60 12.72 12.11 12.11 0.0M
2024-10-29 12.34 12.34 12.15 12.15 0.0M
2024-10-28 12.39 12.52 12.39 12.44 0.0M
2024-10-25 12.31 12.31 12.11 12.11 0.0M
2024-10-24 12.46 12.46 12.37 12.43 0.0M
2024-10-23 12.49 12.60 12.38 12.38 0.0M
2024-10-22 12.26 12.31 12.16 12.16 0.0M
2024-10-21 12.65 12.65 12.41 12.64 0.0M
2024-10-18 12.62 12.66 12.62 12.66 0.0M
2024-10-17 12.74 12.90 12.72 12.72 0.0M
2024-10-16 12.74 12.93 12.74 12.87 0.0M
2024-10-15 12.31 12.36 12.24 12.36 0.0M
2024-10-14 11.92 11.97 11.89 11.89 0.0M
2024-10-11 11.96 12.22 11.94 11.95 0.0M
2024-10-10 11.86 11.86 11.71 11.73 0.0M
2024-10-09 12.02 12.10 12.01 12.07 0.0M
2024-10-08 12.04 12.18 12.00 12.02 0.0M
2024-10-07 12.35 12.36 12.10 12.10 0.0M
2024-10-04 12.68 12.68 12.50 12.58 0.0M
2024-10-03 12.51 12.60 12.51 12.60 0.0M
2024-10-02 12.49 12.57 12.47 12.57 0.0M
2024-10-01 12.69 12.69 12.58 12.59 0.0M
2024-09-30 12.78 12.79 12.71 12.71 0.0M
2024-09-27 12.87 13.06 12.87 12.89 0.0M
2024-09-26 13.19 13.21 13.12 13.16 0.0M
2024-09-25 13.12 13.18 12.90 12.90 0.0M
2024-09-24 13.20 13.22 13.16 13.22 0.0M
2024-09-23 13.30 13.30 13.29 13.29 0.0M
2024-09-20 13.25 13.30 13.17 13.23 0.0M
2024-09-19 13.35 13.59 13.34 13.54 0.0M
2024-09-18 13.33 13.59 13.32 13.55 0.0M
2024-09-17 13.51 13.54 13.28 13.54 0.0M
2024-09-16 13.36 13.45 13.36 13.36 0.0M
2024-09-13 13.44 13.44 13.32 13.33 0.0M
2024-09-12 13.11 13.35 13.11 13.30 0.0M
2024-09-11 12.78 13.04 12.78 12.99 0.0M
2024-09-10 12.94 13.03 12.88 12.98 0.0M
2024-09-09 12.98 12.98 12.91 12.92 0.0M
2024-09-06 13.05 13.05 12.82 12.82 0.0M
2024-09-05 13.23 13.35 13.22 13.22 0.0M
2024-09-04 13.08 13.18 12.92 13.18 0.0M
2024-09-03 13.59 13.79 13.44 13.46 0.0M
2024-08-30 13.32 13.32 13.20 13.21 0.0M
2024-08-29 13.23 13.23 13.14 13.14 0.0M
2024-08-28 13.48 13.48 13.31 13.31 0.0M
2024-08-27 14.07 14.07 13.59 13.61 0.0M
2024-08-26 14.62 14.85 14.44 14.53 0.0M
2024-08-23 14.55 14.62 14.55 14.62 0.0M
2024-08-21 14.20 14.35 14.17 14.21 0.0M
2024-08-20 14.27 14.28 14.15 14.17 0.0M
2024-08-19 14.28 14.44 14.24 14.35 0.0M
2024-08-16 13.77 13.82 13.77 13.82 0.0M
2024-08-15 13.83 13.83 13.80 13.80 0.0M
2024-08-14 13.99 13.99 13.88 13.88 0.0M
2024-08-13 13.46 13.64 13.46 13.64 0.0M
2024-08-12 13.27 13.39 13.27 13.39 0.0M
2024-08-09 13.28 13.54 13.26 13.39 0.0M
2024-08-08 12.92 13.16 12.92 13.16 0.0M
2024-08-07 13.21 13.23 13.04 13.04 0.0M
2024-08-06 12.92 12.93 12.86 12.93 0.0M
2024-08-05 12.90 13.00 12.89 13.00 0.0M
2024-08-02 13.27 13.32 13.27 13.31 0.0M
2024-08-01 13.52 13.54 13.44 13.44 0.0M
2024-07-31 13.47 13.54 13.46 13.46 0.0M
2024-07-30 13.46 13.54 13.41 13.54 0.0M
2024-07-29 13.47 13.55 13.45 13.55 0.0M
2024-07-26 13.25 13.36 13.19 13.19 0.0M
2024-07-25 13.04 13.08 13.04 13.07 0.0M
2024-07-24 12.95 13.03 12.95 13.00 0.0M
2024-07-23 12.70 12.85 12.69 12.85 0.0M
2024-07-22 12.74 12.84 12.72 12.76 0.0M
2024-07-19 12.76 12.82 12.66 12.82 0.0M
2024-07-18 13.00 13.00 12.79 12.80 0.0M
2024-07-17 12.73 12.83 12.73 12.83 0.0M
2024-07-16 12.84 12.99 12.84 12.99 0.0M
2024-07-15 12.78 12.82 12.77 12.77 0.0M
2024-07-12 12.89 12.91 12.86 12.91 0.0M
2024-07-11 12.71 12.72 12.67 12.67 0.0M
2024-07-10 12.26 12.42 12.26 12.39 0.0M
2024-07-09 12.58 12.58 12.44 12.57 0.0M
2024-07-08 12.85 12.89 12.83 12.86 0.0M
2024-07-05 12.86 12.92 12.84 12.84 0.0M
2024-07-03 12.30 12.40 12.30 12.37 0.0M
2024-07-02 12.10 12.14 12.05 12.14 0.0M
2024-07-01 12.02 12.02 11.98 12.00 0.0M
2024-06-28 11.86 11.88 11.82 11.87 0.0M
2024-06-27 11.85 11.85 11.85 11.85 0.0M
2024-06-26 11.84 11.85 11.84 11.85 0.0M
2024-06-25 11.89 12.02 11.89 11.90 0.0M
2024-06-24 11.99 12.05 11.94 12.05 0.0M
2024-06-21 12.04 12.04 11.88 11.90 0.0M
2024-06-20 12.07 12.07 11.95 11.98 0.0M
2024-06-18 12.21 12.21 12.12 12.12 0.0M
2024-06-17 12.33 12.37 12.27 12.35 0.0M
2024-06-14 12.37 12.39 12.31 12.39 0.0M
2024-06-13 12.75 12.75 12.64 12.75 0.0M
2024-06-12 13.00 13.09 12.96 12.96 0.0M
2024-06-11 12.53 12.64 12.53 12.58 0.0M
2024-06-10 12.71 12.79 12.66 12.79 0.0M
2024-06-07 12.82 12.82 12.64 12.64 0.0M
2024-06-06 12.92 12.99 12.92 12.98 0.0M
2024-06-05 13.01 13.04 12.89 13.01 0.0M
2024-06-04 12.83 13.02 12.83 13.02 0.0M
2024-06-03 13.01 13.01 13.01 13.01 0.0M
2024-05-31 12.77 12.78 12.72 12.78 0.0M
2024-05-30 12.74 12.81 12.73 12.76 0.0M
2024-05-29 12.59 12.66 12.50 12.50 0.0M
2024-05-28 12.98 12.98 12.84 12.98 0.0M
2024-05-24 12.92 12.96 12.92 12.94 0.0M
2024-05-23 12.88 12.90 12.69 12.69 0.0M
2024-05-22 12.61 12.70 12.57 12.57 0.0M
2024-05-21 12.96 13.05 12.95 13.05 0.0M
2024-05-20 13.19 13.21 13.10 13.10 0.0M
2024-05-17 13.29 13.37 13.24 13.26 0.0M
2024-05-16 13.13 13.23 13.04 13.13 0.0M
2024-05-15 12.81 12.90 12.81 12.90 0.0M
2024-05-14 12.47 12.54 12.42 12.45 0.0M
2024-05-13 12.34 12.36 12.34 12.36 0.0M
2024-05-10 12.36 12.36 12.31 12.35 0.0M
2024-05-09 12.23 12.36 12.22 12.22 0.0M
2024-05-08 12.19 12.22 12.12 12.12 0.0M
2024-05-07 12.33 12.35 12.21 12.23 0.2M
2024-05-06 12.12 12.15 11.96 12.08 0.0M
2024-05-03 11.79 12.10 11.79 11.97 0.0M
2024-05-02 11.46 11.60 11.39 11.60 0.0M
2024-05-01 11.46 11.53 11.45 11.53 0.0M
2024-04-30 11.44 11.54 11.38 11.54 0.0M
2024-04-29 11.41 11.59 11.41 11.59 0.0M
2024-04-26 11.33 11.46 11.30 11.41 0.0M
2024-04-25 11.17 11.35 11.17 11.22 0.0M
2024-04-24 11.27 11.27 11.21 11.22 0.0M
2024-04-23 11.36 11.49 11.31 11.49 0.0M
2024-04-22 11.10 11.25 11.06 11.08 0.0M
2024-04-19 10.86 11.17 10.86 11.01 0.0M
2024-04-18 11.11 11.20 10.98 11.20 0.0M
2024-04-17 11.09 11.27 10.99 11.27 0.1M
2024-04-16 11.13 11.30 11.02 11.03 0.0M
2024-04-15 11.51 11.51 11.32 11.38 0.0M
2024-04-12 11.47 11.47 11.34 11.34 0.0M
2024-04-11 11.34 11.52 11.26 11.26 0.0M
2024-04-10 11.49 11.56 11.31 11.31 0.0M
2024-04-09 11.79 11.87 11.69 11.72 0.0M
2024-04-08 11.89 11.95 11.81 11.94 0.0M
2024-04-05 11.70 11.77 11.69 11.73 0.0M
2024-04-04 11.85 12.08 11.85 12.08 0.0M
2024-04-03 11.74 11.81 11.73 11.81 0.0M
2024-04-02 11.67 11.88 11.62 11.88 0.1M
2024-04-01 12.05 12.23 11.92 12.23 0.0M
2024-03-28 12.03 12.27 12.01 12.20 0.2M
2024-03-27 11.93 12.15 11.93 12.14 0.0M
2024-03-26 12.04 12.04 11.90 11.99 0.0M
2024-03-25 11.85 11.88 11.82 11.84 0.0M
2024-03-22 11.98 12.01 11.94 12.01 0.0M
2024-03-21 12.02 12.19 12.02 12.19 0.0M
2024-03-20 11.83 12.04 11.83 12.04 0.0M
2024-03-19 11.73 11.85 11.66 11.85 0.0M
2024-03-18 12.03 12.03 11.95 11.96 0.0M
2024-03-15 12.06 12.10 11.99 12.00 0.0M
2024-03-14 12.20 12.24 12.08 12.08 0.0M
2024-03-13 12.05 12.12 12.05 12.05 0.0M
2024-03-12 12.04 12.22 12.04 12.08 0.0M
2024-03-11 12.25 12.32 12.16 12.16 0.0M
2024-03-08 12.09 12.23 12.02 12.23 0.0M
2024-03-07 12.11 12.25 12.10 12.15 0.0M
2024-03-06 12.09 12.10 11.97 12.00 0.0M
2024-03-05 11.99 11.99 11.86 11.86 0.0M
2024-03-04 12.02 12.13 12.01 12.13 0.0M
2024-03-01 11.95 12.19 11.95 12.19 0.0M
2024-02-29 11.73 11.80 11.72 11.73 0.1M
2024-02-28 11.70 11.78 11.69 11.69 0.0M
2024-02-27 11.91 11.95 11.89 11.95 0.0M
2024-02-26 12.11 12.14 12.01 12.14 0.0M
2024-02-23 12.09 12.09 12.06 12.09 0.0M
2024-02-22 12.03 12.06 12.03 12.06 0.0M
2024-02-21 12.08 12.08 12.00 12.03 0.0M
2024-02-20 12.05 12.19 12.04 12.12 0.0M
2024-02-16 11.92 12.02 11.90 12.01 0.0M
2024-02-15 11.98 12.00 11.86 11.94 0.1M
2024-02-14 11.97 11.97 11.84 11.84 0.0M
2024-02-13 11.78 11.93 11.61 11.63 0.0M
2024-02-12 12.25 12.32 12.18 12.32 0.0M
2024-02-09 12.13 12.31 12.13 12.26 0.0M
2024-02-08 12.14 12.35 12.14 12.27 0.0M
2024-02-07 12.37 12.68 12.37 12.63 0.0M
2024-02-06 13.28 13.31 13.24 13.29 0.0M
2024-02-05 13.05 13.05 13.04 13.04 0.0M
2024-02-02 13.33 13.39 13.31 13.38 0.0M
2024-02-01 13.58 13.66 13.51 13.64 0.0M
2024-01-31 13.62 13.79 13.56 13.56 0.0M
2024-01-30 13.61 13.61 13.53 13.59 0.0M
2024-01-29 13.62 13.86 13.62 13.78 0.0M
2024-01-26 13.68 13.88 13.68 13.71 0.0M
2024-01-25 13.55 13.58 13.54 13.56 0.0M
2024-01-24 13.64 13.66 13.56 13.62 0.0M
2024-01-23 13.79 13.79 13.51 13.57 0.0M
2024-01-22 13.63 13.70 13.60 13.64 0.0M
2024-01-19 13.27 13.39 13.27 13.39 0.0M
2024-01-18 13.27 13.29 13.20 13.20 0.0M
2024-01-17 13.16 13.16 13.05 13.11 0.0M
2024-01-16 13.73 13.73 13.48 13.50 0.0M
2024-01-12 13.91 13.91 13.81 13.81 0.0M
2024-01-11 13.65 13.69 13.64 13.64 0.0M
2024-01-10 14.14 14.20 14.07 14.07 0.0M
2024-01-09 13.84 13.92 13.82 13.85 0.0M
2024-01-08 14.00 14.20 14.00 14.13 0.0M
2024-01-05 13.88 13.99 13.81 13.81 0.0M
2024-01-04 13.90 13.95 13.88 13.91 0.0M
2024-01-03 13.85 13.87 13.77 13.86 0.0M
2024-01-02 14.04 14.14 13.90 13.90 0.0M