Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Barratt Redrow plc (BTDPF)

4.9700
0.0000
(0.00%)
As of May 5 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 5, 20255.95005.95005.95004.97004.9700200
May 2, 20254.97004.97004.97004.97004.9700-
May 1, 20254.97004.97004.97004.97004.9700-
Apr 30, 20254.97004.97004.97004.97004.9700-
Apr 29, 20254.97004.97004.97004.97004.9700-
Apr 28, 20254.97004.97004.97004.97004.9700-
Apr 25, 20254.97004.97004.97004.97004.9700-
Apr 24, 20254.97004.97004.97004.97004.9700-
Apr 23, 20254.97004.97004.97004.97004.9700-
Apr 22, 20254.97004.97004.97004.97004.9700-
Apr 21, 20254.97004.97004.97004.97004.9700-
Apr 17, 20254.97004.97004.97004.97004.9700-
Apr 16, 20254.97004.97004.97004.97004.9700-
Apr 15, 20254.97004.97004.97004.97004.9700-
Apr 14, 20254.97004.97004.97004.97004.9700-
Apr 11, 20254.97004.97004.97004.97004.9700-
Apr 10, 20254.97004.97004.97004.97004.9700-
Apr 9, 20254.97004.97004.97004.97004.9700-
Apr 8, 20254.97004.97004.97004.97004.9700100
Apr 7, 20255.50005.50005.50005.50005.5000-
Apr 4, 20255.50005.50005.50005.50005.5000-
Apr 3, 20255.50005.50005.50005.50005.5000500
Apr 2, 20255.38005.38005.38005.38005.3800-
Apr 1, 20255.38005.38005.38005.38005.3800-
Mar 31, 20255.38005.38005.38005.38005.3800-
Mar 28, 20255.38005.38005.38005.38005.3800-
Mar 27, 20255.38005.38005.38005.38005.3800-
Mar 26, 20255.38005.38005.38005.38005.3800-
Mar 25, 20255.38005.38005.38005.38005.380031,000
Mar 24, 20255.39405.39405.39405.39405.3940-
Mar 21, 20255.39405.39405.39405.39405.3940-
Mar 20, 20255.39405.39405.39405.39405.3940-
Mar 19, 20255.39405.39405.39405.39405.3940-
Mar 18, 20255.39405.39405.39405.39405.3940-
Mar 17, 20255.39405.39405.39405.39405.3940-
Mar 14, 20255.39405.39405.39405.39405.3940300
Mar 13, 20255.34505.34505.34505.34505.3450-
Mar 12, 20255.34505.34505.34505.34505.3450-
Mar 11, 20255.34505.34505.34505.34505.3450-
Mar 10, 20255.34505.34505.34505.34505.3450-
Mar 7, 20255.34505.34505.34505.34505.3450-
Mar 6, 20255.34505.34505.34505.34505.3450-
Mar 5, 20255.34505.34505.34505.34505.3450-
Mar 4, 20255.34505.34505.34505.34505.3450-
Mar 3, 20255.34505.34505.34505.34505.3450-
Feb 28, 20255.34505.34505.34505.34505.3450-
Feb 27, 20255.34505.34505.34505.34505.3450-
Feb 26, 20255.34505.34505.34505.34505.3450-
Feb 25, 20255.34505.34505.34505.34505.3450-
Feb 24, 20255.34505.34505.34505.34505.3450-
Feb 21, 20255.34505.34505.34505.34505.34501,000
Feb 20, 20254.75004.75004.75004.75004.7500-
Feb 19, 20254.75004.75004.75004.75004.7500-
Feb 18, 20254.75004.75004.75004.75004.7500-
Feb 14, 20254.75004.75004.75004.75004.7500-
Feb 13, 20254.75004.75004.75004.75004.7500-
Feb 12, 20254.75004.75004.75004.75004.7500-
Feb 11, 20254.75004.75004.75004.75004.7500-
Feb 10, 20254.75004.75004.75004.75004.7500-
Feb 7, 20254.75004.75004.75004.75004.7500-
Feb 6, 20254.75004.75004.75004.75004.7500-
Feb 5, 20254.75004.75004.75004.75004.7500-
Feb 4, 20254.75004.75004.75004.75004.7500-
Feb 3, 20254.75004.75004.75004.75004.7500-
Jan 31, 20254.75004.75004.75004.75004.7500-
Jan 30, 20254.75004.75004.75004.75004.7500-
Jan 29, 20254.75004.75004.75004.75004.7500-
Jan 28, 20254.75004.75004.75004.75004.7500-
Jan 27, 20254.75004.75004.75004.75004.7500-
Jan 24, 20254.75004.75004.75004.75004.7500-
Jan 23, 20254.75004.75004.75004.75004.7500-
Jan 22, 20254.75004.75004.75004.75004.7500-
Jan 21, 20254.75004.75004.75004.75004.7500-
Jan 17, 20254.75004.75004.75004.75004.7500-
Jan 16, 20254.75004.75004.75004.75004.7500-
Jan 15, 20254.75004.75004.75004.75004.7500-
Jan 14, 20254.75004.75004.75004.75004.7500-
Jan 13, 20254.75004.75004.75004.75004.75001,700
Jan 10, 20255.46005.46005.46005.46005.4600-
Jan 8, 20255.46005.46005.46005.46005.4600-
Jan 7, 20255.46005.46005.46005.46005.4600-
Jan 6, 20255.46005.46005.46005.46005.4600-
Jan 3, 20255.46005.46005.46005.46005.4600-
Jan 2, 20255.46005.46005.46005.46005.4600-
Dec 31, 20245.46005.46005.46005.46005.4600-
Dec 30, 20245.46005.46005.46005.46005.4600-
Dec 27, 20245.46005.46005.46005.46005.4600-
Dec 26, 20245.46005.46005.46005.46005.4600-
Dec 24, 20245.46005.46005.46005.46005.4600-
Dec 23, 20245.46005.46005.46005.46005.4600-
Dec 20, 20245.46005.46005.46005.46005.4600-
Dec 19, 20245.46005.46005.46005.46005.4600-
Dec 18, 20245.46005.46005.46005.46005.4600-
Dec 17, 20245.46005.46005.46005.46005.4600-
Dec 16, 20245.46005.46005.46005.46005.4600-
Dec 13, 20245.46005.46005.46005.46005.4600-
Dec 12, 20245.46005.46005.46005.46005.4600-
Dec 11, 20245.46005.46005.46005.46005.4600-
Dec 10, 20245.46005.46005.46005.46005.4600-
Dec 9, 20245.46005.46005.46005.46005.4600-
Dec 6, 20245.46005.46005.46005.46005.4600-
Dec 5, 20245.46005.46005.46005.46005.4600-
Dec 4, 20245.46005.46005.46005.46005.4600-
Dec 3, 20245.46005.46005.46005.46005.4600-
Dec 2, 20245.46005.46005.46005.46005.46001,000
Nov 29, 20245.72005.72005.72005.72005.7200-
Nov 27, 20245.72005.72005.72005.72005.7200-
Nov 26, 20245.72005.72005.72005.72005.7200-
Nov 25, 20245.72005.72005.72005.72005.7200-
Nov 22, 20245.72005.72005.72005.72005.7200-
Nov 21, 20245.72005.72005.72005.72005.7200-
Nov 20, 20245.72005.72005.72005.72005.7200-
Nov 19, 20245.72005.72005.72005.72005.7200-
Nov 18, 20245.72005.72005.72005.72005.7200-
Nov 15, 20245.72005.72005.72005.72005.7200-
Nov 14, 20245.72005.72005.72005.72005.7200-
Nov 13, 20245.72005.72005.72005.72005.7200-
Nov 12, 20245.72005.72005.72005.72005.7200-
Nov 11, 20245.72005.72005.72005.72005.7200-
Nov 8, 20245.72005.72005.72005.72005.7200-
Nov 7, 20245.72005.72005.72005.72005.7200-
Nov 6, 20245.72005.72005.72005.72005.7200-
Nov 5, 20245.72005.72005.72005.72005.7200-
Nov 4, 20245.72005.72005.72005.72005.7200-
Nov 1, 20245.72005.72005.72005.72005.7200-
Oct 31, 20245.72005.72005.72005.72005.7200600
Oct 30, 20245.93005.93005.93005.93005.9300-
Oct 29, 20245.93005.93005.93005.93005.9300-
Oct 28, 20245.93005.93005.93005.93005.9300-
Oct 25, 20245.93005.93005.93005.93005.9300-
Oct 24, 20245.93005.93005.93005.93005.9300-
Oct 23, 20245.93005.93005.93005.93005.9300-
Oct 22, 20245.93005.93005.93005.93005.9300-
Oct 21, 20245.93005.93005.93005.93005.9300-
Oct 18, 20245.93005.93005.93005.93005.9300-
Oct 17, 20245.93005.93005.93005.93005.9300-
Oct 16, 20245.93005.93005.93005.93005.9300700
Oct 15, 20245.95005.95005.95005.95005.9500-
Oct 14, 20245.95005.95005.95005.95005.9500-
Oct 11, 20245.95005.95005.95005.95005.9500-
Oct 10, 20246.05006.05005.95005.95005.9500800
Oct 9, 20246.04806.04806.04806.04806.0480400
Oct 8, 20246.06006.06006.06006.06006.0600-
Oct 7, 20246.06006.06006.06006.06006.06002,000
Oct 4, 20246.06006.06006.06006.06006.0600500
Oct 3, 20246.15006.15006.15006.15006.1500-
Oct 2, 20246.15006.15006.15006.15006.1500-
Oct 1, 20246.15006.15006.15006.15006.1500500
Sep 30, 20246.52506.52506.52506.52506.5250-
Sep 27, 20246.52506.52506.52506.52506.5250-
Sep 26, 2024 0.157 Dividend
Sep 26, 20246.52506.52506.52506.52506.5250-
Sep 25, 20246.52506.52506.52506.52506.3680-
Sep 24, 20246.52506.52506.52506.52506.3680-
Sep 23, 20246.52506.52506.52506.52506.3680-
Sep 20, 20246.52506.52506.52506.52506.3680-
Sep 19, 20246.52506.52506.52506.52506.3680-
Sep 18, 20246.52506.52506.52506.52506.3680-
Sep 17, 20246.52506.52506.52506.52506.3680-
Sep 16, 20246.52506.52506.52506.52506.3680-
Sep 13, 20246.52506.52506.52506.52506.3680-
Sep 12, 20246.52506.52506.52506.52506.3680-
Sep 11, 20246.52506.52506.52506.52506.3680-
Sep 10, 20246.52506.52506.52506.52506.3680-
Sep 9, 20246.52506.52506.52506.52506.3680-
Sep 6, 20246.52506.52506.52506.52506.3680-
Sep 5, 20246.52506.52506.52506.52506.3680-
Sep 4, 20246.52506.52506.52506.52506.3680-
Sep 3, 20246.52506.52506.52506.52506.3680-
Aug 30, 20246.52506.52506.52506.52506.3680-
Aug 29, 20246.52506.52506.52506.52506.3680-
Aug 28, 20246.52506.52506.52506.52506.3680-
Aug 27, 20246.52506.52506.52506.52506.3680-
Aug 26, 20246.52506.52506.52506.52506.3680-
Aug 23, 20246.52506.52506.52506.52506.3680-
Aug 22, 20246.52506.52506.52506.52506.3680-
Aug 21, 20246.52506.52506.52506.52506.3680-
Aug 20, 20246.52506.52506.52506.52506.3680-
Aug 19, 20246.52506.52506.52506.52506.3680-
Aug 16, 20246.52506.52506.52506.52506.3680-
Aug 15, 20246.52506.52506.52506.52506.3680400
Aug 14, 20246.52506.52506.52506.52506.3680-
Aug 13, 20246.52506.52506.52506.52506.3680-
Aug 12, 20246.52506.52506.52506.52506.3680-
Aug 9, 20246.52506.52506.52506.52506.3680-
Aug 8, 20246.52506.52506.52506.52506.3680-
Aug 7, 20246.52506.52506.52506.52506.3680-
Aug 6, 20246.52506.52506.52506.52506.3680-
Aug 5, 20246.52506.52506.52506.52506.3680-
Aug 2, 20246.52506.52506.52506.52506.3680-
Aug 1, 20246.52506.52506.52506.52506.3680-
Jul 31, 20246.52506.52506.52506.52506.3680-
Jul 30, 20246.52506.52506.52506.52506.3680-
Jul 29, 20246.52506.52506.52506.52506.3680-
Jul 26, 20246.52506.52506.52506.52506.3680-
Jul 25, 20246.52506.52506.52506.52506.36801,300
Jul 24, 20246.62006.62006.62006.62006.4607-
Jul 23, 20246.62006.62006.62006.62006.4607-
Jul 22, 20246.62006.62006.62006.62006.4607-
Jul 19, 20246.62006.62006.62006.62006.4607100
Jul 18, 20246.16806.16806.16806.16806.0196-
Jul 17, 20246.16806.16806.16806.16806.0196-
Jul 16, 20246.16806.16806.16806.16806.0196-
Jul 15, 20246.16806.16806.16806.16806.0196-
Jul 12, 20246.16806.16806.16806.16806.0196-
Jul 11, 20246.16806.16806.16806.16806.0196-
Jul 10, 20246.16806.16806.16806.16806.0196600
Jul 9, 20245.75005.75005.75005.75005.6116-
Jul 8, 20245.75005.75005.75005.75005.6116-
Jul 5, 20245.75005.75005.75005.75005.6116-
Jul 3, 20245.75005.75005.75005.75005.6116-
Jul 2, 20245.75005.75005.75005.75005.6116-
Jul 1, 20245.75005.75005.75005.75005.6116-
Jun 28, 20245.75005.75005.75005.75005.6116100
Jun 27, 20245.81005.96005.81005.96005.816669,000
Jun 26, 20246.35006.35006.35006.35006.1972-
Jun 25, 20246.35006.35006.35006.35006.1972-
Jun 24, 20246.35006.35006.35006.35006.1972-
Jun 21, 20246.35006.35006.35006.35006.1972-
Jun 20, 20246.35006.35006.35006.35006.1972-
Jun 18, 20246.35006.35006.35006.35006.1972-
Jun 17, 20246.35006.35006.35006.35006.1972-
Jun 14, 20246.35006.35006.35006.35006.1972200
Jun 13, 20246.45006.45006.45006.45006.2948-
Jun 12, 20246.45006.45006.45006.45006.2948-
Jun 11, 20246.45006.45006.45006.45006.29482,400
Jun 10, 20246.48006.48006.48006.48006.3241-
Jun 7, 20246.48006.48006.48006.48006.3241-
Jun 6, 20246.48006.48006.48006.48006.3241-
Jun 5, 20246.48006.48006.48006.48006.3241-
Jun 4, 20246.48006.48006.48006.48006.3241-
Jun 3, 20246.48006.48006.48006.48006.3241-
May 31, 20246.48006.48006.48006.48006.3241-
May 30, 20246.48006.48006.48006.48006.3241-
May 29, 20246.48006.48006.48006.48006.3241100
May 28, 20246.48006.48006.48006.48006.3241-
May 24, 20246.48006.48006.48006.48006.3241100
May 23, 20246.15006.15006.15006.15006.0020-
May 22, 20246.15006.15006.15006.15006.00202,600
May 21, 20246.63006.63006.63006.63006.4705-
May 20, 20246.63006.63006.63006.63006.4705-
May 17, 20246.63006.63006.63006.63006.47051,500
May 16, 20246.53006.53006.53006.53006.3729-
May 15, 20246.41506.53006.41506.53006.372939,300
May 14, 20245.66005.66005.66005.66005.5238-
May 13, 20245.66005.66005.66005.66005.5238-
May 10, 20245.66005.66005.66005.66005.5238-
May 9, 20245.66005.66005.66005.66005.5238-
May 8, 20245.66005.66005.66005.66005.5238-
May 7, 20245.66005.66005.66005.66005.5238-
May 6, 20245.66005.66005.66005.66005.5238-