Barratt Developments (BDEV) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Barratt Developments

Date Open High Low Close* Volume
31/03/2017 544.00p 548.14p 538.50p 546.50p 4637681
30/03/2017 540.50p 545.00p 540.00p 545.00p 5236534
29/03/2017 548.50p 549.50p 536.00p 540.50p 3036369
28/03/2017 547.50p 547.50p 538.50p 546.00p 4637552
27/03/2017 541.50p 546.62p 533.50p 544.00p 3045867
24/03/2017 550.50p 550.50p 540.50p 542.50p 4868496
23/03/2017 546.00p 551.00p 543.50p 549.00p 3529716
22/03/2017 545.00p 547.00p 537.00p 546.00p 4263237
21/03/2017 552.50p 554.00p 542.50p 545.50p 3966765
20/03/2017 544.00p 546.50p 538.61p 546.50p 3538518
17/03/2017 535.00p 546.50p 532.68p 543.00p 4754886
16/03/2017 537.00p 537.00p 528.00p 534.50p 3041387
15/03/2017 536.00p 537.50p 528.18p 533.00p 6171459
14/03/2017 537.00p 537.00p 530.50p 535.00p 3040632
13/03/2017 541.00p 545.00p 532.50p 536.00p 3198358
10/03/2017 538.00p 539.00p 532.50p 537.00p 4163225
09/03/2017 528.00p 537.00p 524.00p 535.50p 4046750
08/03/2017 527.50p 535.50p 523.00p 527.50p 6794404
07/03/2017 529.00p 535.00p 526.50p 527.00p 5309837
06/03/2017 522.00p 530.44p 520.00p 528.00p 3742515
03/03/2017 523.00p 524.50p 519.50p 522.00p 4950200
02/03/2017 524.50p 530.00p 518.50p 526.00p 6980373
01/03/2017 513.50p 527.00p 508.50p 527.00p 5359548
28/02/2017 511.50p 512.50p 504.50p 511.50p 7217518
27/02/2017 518.00p 519.50p 504.50p 509.00p 4600451
24/02/2017 510.50p 521.88p 504.19p 513.50p 3435987
23/02/2017 518.00p 518.50p 508.87p 509.50p 4185776
22/02/2017 532.00p 534.00p 515.50p 517.00p 7658853
21/02/2017 513.00p 519.79p 513.00p 514.50p 4562077
20/02/2017 515.00p 518.40p 512.00p 514.50p 3787869
17/02/2017 518.00p 520.50p 511.50p 520.50p 4074657
16/02/2017 518.00p 522.50p 515.00p 517.00p 3715629
15/02/2017 515.50p 521.41p 514.00p 519.00p 4875791
14/02/2017 512.50p 516.00p 507.00p 515.50p 3470187
13/02/2017 507.50p 514.00p 505.50p 513.50p 2443726
10/02/2017 509.00p 513.50p 506.00p 508.50p 6169641
09/02/2017 506.50p 510.00p 498.70p 507.50p 3868020
08/02/2017 496.70p 510.00p 496.66p 507.50p 5296323
07/02/2017 495.40p 510.00p 495.36p 496.30p 6823716
06/02/2017 499.80p 502.00p 490.50p 493.50p 3995878
03/02/2017 494.90p 504.00p 492.40p 501.50p 13028134
02/02/2017 491.80p 495.90p 485.83p 493.00p 4835016
01/02/2017 481.50p 491.00p 477.40p 490.00p 5025844
31/01/2017 473.20p 480.20p 471.50p 477.70p 9033866
30/01/2017 471.00p 473.70p 466.90p 472.90p 2867829
27/01/2017 473.20p 475.19p 469.20p 472.50p 2823885
26/01/2017 477.00p 477.40p 470.96p 471.10p 6007015
25/01/2017 482.90p 489.50p 470.20p 475.10p 6396083
24/01/2017 489.50p 489.50p 474.59p 479.50p 8764569
23/01/2017 495.10p 500.50p 482.60p 486.40p 7889965
20/01/2017 505.50p 511.09p 494.00p 494.60p 4897769
19/01/2017 515.00p 516.00p 499.70p 505.50p 5023348
18/01/2017 523.00p 523.00p 507.00p 516.50p 8887765
17/01/2017 509.50p 524.00p 496.40p 521.00p 9027721
16/01/2017 514.00p 515.60p 504.10p 508.00p 5962867
13/01/2017 505.50p 517.50p 499.90p 516.00p 9566767
12/01/2017 496.60p 500.50p 489.20p 498.00p 4338754
11/01/2017 510.00p 514.00p 500.34p 501.00p 4390266
10/01/2017 495.10p 507.50p 495.10p 507.00p 6237660
09/01/2017 491.90p 497.49p 489.00p 495.50p 4253368
06/01/2017 497.90p 499.20p 485.30p 493.90p 3149204
05/01/2017 485.30p 498.86p 483.70p 497.50p 5589014
04/01/2017 469.70p 484.10p 468.59p 483.90p 6276251
03/01/2017 465.00p 467.80p 461.60p 465.00p 3131981
30/12/2016 464.40p 468.00p 458.40p 462.40p 2227116
29/12/2016 462.30p 467.70p 460.00p 463.90p 1655801
28/12/2016 467.00p 467.80p 462.20p 465.00p 2083640
23/12/2016 477.00p 480.60p 469.30p 469.30p 1465790
22/12/2016 469.10p 476.30p 465.40p 476.00p 2649202
21/12/2016 468.00p 470.54p 465.70p 470.40p 2415871
20/12/2016 463.50p 470.80p 461.20p 467.00p 3371886
19/12/2016 458.80p 462.30p 455.87p 461.20p 3961893
16/12/2016 464.70p 465.83p 454.60p 457.00p 4620676
15/12/2016 453.40p 464.70p 450.60p 463.90p 5624504
14/12/2016 460.00p 460.90p 451.10p 454.50p 3065632
13/12/2016 453.20p 461.30p 451.70p 460.80p 3813807
12/12/2016 467.10p 468.80p 450.80p 452.40p 4477802
09/12/2016 472.20p 475.75p 463.40p 467.60p 4690083
08/12/2016 476.50p 477.80p 465.60p 470.60p 5692639
07/12/2016 475.70p 477.80p 470.00p 475.30p 3595822
06/12/2016 465.50p 474.10p 460.40p 471.90p 4242701
05/12/2016 473.60p 480.60p 471.60p 473.70p 2378295
02/12/2016 464.70p 477.20p 464.70p 475.30p 4218657
01/12/2016 467.80p 470.10p 460.60p 467.50p 4409402
30/11/2016 477.10p 478.00p 464.80p 469.20p 7954872
29/11/2016 465.00p 479.40p 463.60p 476.10p 7236215
28/11/2016 468.70p 470.78p 461.30p 465.50p 2592825
25/11/2016 475.00p 475.00p 466.10p 468.10p 2529234
24/11/2016 480.50p 482.60p 471.00p 473.40p 2775223
23/11/2016 487.50p 497.20p 474.77p 477.00p 6118923
22/11/2016 485.00p 492.70p 483.10p 486.50p 5071466
21/11/2016 489.70p 490.50p 477.50p 479.60p 5571586
18/11/2016 486.50p 492.10p 484.20p 488.90p 5449578
17/11/2016 471.30p 486.00p 464.70p 486.00p 5143778
16/11/2016 481.80p 485.80p 463.10p 469.50p 5694124
15/11/2016 483.60p 489.30p 478.60p 482.90p 3968873
14/11/2016 477.70p 484.70p 473.40p 481.20p 4593293
11/11/2016 468.30p 479.90p 464.40p 472.10p 4654106
10/11/2016 475.70p 484.40p 461.70p 465.70p 7395776
09/11/2016 438.00p 471.00p 437.16p 471.00p 7198347
08/11/2016 459.70p 466.00p 451.50p 454.50p 3987446
07/11/2016 463.60p 466.40p 456.50p 462.00p 4001171
04/11/2016 468.50p 468.50p 448.53p 457.30p 5324453
03/11/2016 464.10p 481.70p 453.30p 469.00p 7064640
02/11/2016 465.30p 495.30p 462.90p 464.70p 4301776
01/11/2016 457.00p 470.20p 453.90p 469.10p 5574566
31/10/2016 455.60p 456.21p 447.20p 453.70p 4184251
28/10/2016 437.10p 458.50p 433.00p 456.70p 8782587
27/10/2016 451.70p 453.20p 430.40p 438.90p 10019966
26/10/2016 468.10p 477.00p 462.50p 475.90p 6493562
25/10/2016 478.60p 480.00p 466.75p 469.00p 7316137
24/10/2016 480.90p 486.20p 475.60p 475.60p 4201782
21/10/2016 482.60p 485.10p 477.97p 478.90p 3535548
20/10/2016 492.90p 493.70p 480.00p 484.20p 4647631
19/10/2016 487.00p 494.80p 485.00p 493.50p 7969788
18/10/2016 475.60p 485.10p 470.40p 483.80p 4889053
17/10/2016 483.10p 484.09p 468.10p 468.70p 5557110
14/10/2016 485.10p 487.00p 479.70p 482.70p 3458140
13/10/2016 472.50p 488.00p 465.80p 483.20p 6900282
12/10/2016 481.50p 491.60p 472.00p 474.00p 4387158
11/10/2016 470.90p 483.50p 466.80p 479.70p 4509241
10/10/2016 482.70p 491.91p 467.54p 470.80p 8036904
07/10/2016 506.50p 506.50p 474.60p 479.70p 9411138
06/10/2016 513.00p 515.00p 502.00p 505.00p 5023238
05/10/2016 507.50p 516.38p 506.36p 511.50p 5092911
04/10/2016 505.00p 518.00p 502.50p 513.00p 7596442
03/10/2016 490.30p 506.00p 487.31p 501.00p 7123825
30/09/2016 467.30p 494.70p 462.90p 494.30p 8554084
29/09/2016 498.00p 498.45p 471.90p 472.90p 7233538
28/09/2016 484.10p 496.70p 484.10p 493.60p 3558302
27/09/2016 481.30p 484.20p 475.00p 484.20p 4836299
26/09/2016 494.10p 495.80p 476.80p 476.90p 5334497
23/09/2016 488.70p 503.00p 486.56p 497.20p 5850367
22/09/2016 487.70p 491.70p 482.10p 487.00p 4436286
21/09/2016 483.00p 490.60p 481.49p 484.90p 4467585
20/09/2016 474.60p 481.30p 469.20p 478.70p 4105130
19/09/2016 478.70p 482.10p 475.10p 479.00p 4692896
16/09/2016 478.30p 481.70p 471.80p 473.40p 6272525
15/09/2016 473.20p 480.10p 466.59p 477.40p 4000219
14/09/2016 486.70p 486.70p 472.60p 474.60p 4458022
13/09/2016 486.80p 492.08p 479.40p 483.30p 3692073
12/09/2016 481.80p 489.85p 478.20p 485.50p 7521401
09/09/2016 493.20p 500.50p 484.30p 488.90p 6200141
08/09/2016 493.00p 504.00p 489.60p 496.00p 6360887
07/09/2016 506.50p 523.23p 491.30p 492.20p 10911695
06/09/2016 495.90p 512.60p 495.90p 507.00p 9614838
05/09/2016 505.00p 506.50p 494.75p 498.40p 3342253
02/09/2016 497.00p 504.00p 482.00p 503.00p 9374398
01/09/2016 495.40p 511.53p 495.40p 500.00p 6335560
31/08/2016 489.60p 499.00p 485.64p 494.00p 12965367
30/08/2016 497.60p 504.81p 486.40p 491.90p 7101998
26/08/2016 495.60p 501.50p 493.50p 499.10p 2995372
25/08/2016 497.30p 498.50p 490.83p 495.30p 4937190
24/08/2016 484.90p 503.00p 482.50p 500.50p 4985266
23/08/2016 466.20p 487.90p 466.20p 486.20p 7070284
22/08/2016 450.80p 464.60p 449.50p 463.50p 3352334
19/08/2016 455.50p 455.50p 446.60p 450.70p 2241311
18/08/2016 449.50p 463.00p 446.90p 455.00p 4647976
17/08/2016 442.80p 448.90p 439.30p 448.20p 4781203
16/08/2016 435.30p 445.70p 432.70p 441.70p 4383582
15/08/2016 442.50p 444.60p 431.10p 436.80p 2595621
12/08/2016 434.50p 441.90p 431.67p 440.30p 3526945
11/08/2016 436.90p 437.68p 422.60p 436.10p 4299852
10/08/2016 431.30p 438.30p 428.40p 435.90p 3536162
09/08/2016 438.40p 440.60p 426.00p 434.40p 4770696
08/08/2016 438.00p 450.47p 433.50p 435.90p 3514928
05/08/2016 425.60p 439.20p 422.40p 436.70p 3880069
04/08/2016 421.00p 433.40p 416.60p 425.40p 4054815
03/08/2016 429.00p 430.80p 417.60p 422.00p 3517644
02/08/2016 422.20p 431.60p 410.23p 428.50p 4403079
01/08/2016 444.00p 444.60p 418.30p 424.10p 4646656
29/07/2016 430.20p 440.20p 429.20p 437.50p 4170107
28/07/2016 434.80p 440.70p 425.74p 429.40p 4658130
27/07/2016 408.80p 438.48p 408.80p 432.90p 8119258
26/07/2016 421.30p 421.30p 404.20p 405.30p 4027111
25/07/2016 412.90p 421.10p 408.10p 419.00p 3588855
22/07/2016 421.50p 422.20p 410.50p 411.00p 4151919
21/07/2016 420.40p 425.00p 415.90p 421.50p 4050911
20/07/2016 422.10p 426.00p 410.10p 421.60p 5042706
19/07/2016 417.80p 419.40p 405.70p 415.70p 3501476
18/07/2016 409.90p 420.50p 404.00p 417.60p 4276533
15/07/2016 406.00p 423.20p 401.80p 409.40p 6041937
14/07/2016 407.90p 421.00p 396.70p 407.80p 6147970
13/07/2016 411.70p 416.40p 385.02p 404.80p 13355847
12/07/2016 404.70p 427.80p 403.88p 413.30p 8771206
11/07/2016 378.30p 405.32p 377.14p 402.00p 9387713
08/07/2016 347.90p 374.60p 346.40p 373.20p 8084192
07/07/2016 333.30p 355.30p 327.40p 349.10p 9105692
06/07/2016 348.00p 349.36p 326.00p 332.60p 12100969
05/07/2016 385.40p 386.65p 350.30p 350.30p 12673529
04/07/2016 418.90p 420.87p 388.30p 388.30p 10201444
01/07/2016 408.90p 415.00p 398.50p 415.00p 7361960
30/06/2016 408.30p 408.30p 392.00p 405.40p 7712805
29/06/2016 387.30p 408.70p 378.00p 408.70p 10456788
28/06/2016 375.00p 383.30p 354.20p 381.00p 13633627
27/06/2016 430.30p 432.68p 343.50p 354.40p 19357798
24/06/2016 392.40p 490.00p 392.40p 439.80p 17820996
23/06/2016 573.50p 579.50p 566.50p 577.50p 5167029
22/06/2016 565.50p 571.50p 562.58p 568.00p 3494705
21/06/2016 568.00p 569.50p 557.50p 562.00p 4452728

*Close Price adjusted for both dividends and splits