Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2016 550.00p 569.50p 547.40p 567.50p 4953065
17/06/2016 512.50p 531.50p 512.50p 531.50p 5392724
16/06/2016 511.50p 519.32p 509.50p 511.00p 4125171
15/06/2016 517.50p 522.50p 511.00p 517.00p 3980434
14/06/2016 533.50p 538.50p 516.00p 516.50p 2898751
13/06/2016 544.50p 545.50p 536.17p 536.50p 3550361
10/06/2016 566.50p 566.50p 547.00p 547.00p 2864854
09/06/2016 562.00p 568.00p 546.10p 567.50p 6725969
08/06/2016 565.00p 571.00p 563.00p 567.00p 2359433
07/06/2016 570.50p 577.50p 565.32p 568.50p 3670656
06/06/2016 577.00p 579.00p 567.00p 569.00p 3216519
03/06/2016 584.50p 587.00p 572.00p 578.00p 3048640
02/06/2016 572.50p 587.00p 571.50p 585.00p 3094730
01/06/2016 588.50p 588.50p 572.00p 573.50p 4087361
31/05/2016 597.50p 603.00p 590.00p 592.00p 4827631
27/05/2016 596.50p 600.50p 595.00p 598.50p 2592411
26/05/2016 597.00p 598.87p 592.50p 597.50p 2714649
25/05/2016 600.00p 601.00p 587.00p 597.50p 5159800
24/05/2016 582.50p 600.00p 577.50p 599.50p 4695133
23/05/2016 579.00p 588.00p 575.50p 584.50p 3810774
20/05/2016 560.50p 581.50p 558.00p 580.50p 4506866
19/05/2016 552.50p 562.00p 550.36p 558.50p 3452445
18/05/2016 550.00p 560.50p 546.00p 556.00p 3556630
17/05/2016 540.50p 556.00p 538.72p 551.00p 4425547
16/05/2016 527.00p 538.00p 525.50p 538.00p 3942567
13/05/2016 523.00p 532.50p 518.00p 532.50p 2584099
12/05/2016 519.00p 529.50p 514.31p 525.00p 3174691
11/05/2016 528.00p 536.50p 523.50p 524.00p 3156317
10/05/2016 530.50p 539.00p 525.00p 530.00p 2751608
09/05/2016 527.50p 534.27p 525.50p 532.50p 2114888
06/05/2016 522.00p 529.77p 519.50p 525.00p 2549729
05/05/2016 528.50p 531.00p 521.00p 522.00p 2008945
04/05/2016 528.00p 533.50p 526.50p 527.00p 2268681
03/05/2016 527.50p 535.00p 527.50p 528.00p 2975086
29/04/2016 533.50p 535.50p 527.50p 532.50p 2901431
28/04/2016 537.00p 543.00p 535.50p 539.50p 3193113
27/04/2016 532.00p 545.50p 529.50p 545.50p 3372445
26/04/2016 526.00p 538.00p 524.50p 534.50p 4825049
25/04/2016 515.50p 524.50p 514.25p 524.50p 4044710
22/04/2016 511.50p 521.50p 510.50p 514.00p 4499239
21/04/2016 506.50p 510.00p 498.20p 510.00p 3322859
20/04/2016 497.40p 509.00p 493.90p 509.00p 5197587
19/04/2016 510.00p 510.00p 497.50p 499.60p 4171644
18/04/2016 504.00p 517.14p 504.00p 507.00p 2641937
15/04/2016 522.00p 522.00p 505.00p 509.50p 7558125
14/04/2016 544.00p 544.00p 517.50p 522.00p 4611092
13/04/2016 534.50p 545.50p 534.50p 542.50p 2646083
12/04/2016 531.00p 532.00p 524.50p 530.00p 3055389
11/04/2016 544.50p 545.00p 532.50p 534.00p 3840323
08/04/2016 552.00p 553.50p 543.50p 547.00p 2906049
07/04/2016 571.50p 571.50p 548.34p 549.50p 3214907
06/04/2016 570.00p 571.64p 565.50p 571.00p 3780671
05/04/2016 565.00p 572.00p 560.50p 568.50p 2828617
04/04/2016 564.00p 570.00p 561.50p 567.00p 2948235
01/04/2016 555.00p 567.00p 554.00p 566.00p 2307741
31/03/2016 571.50p 571.50p 558.50p 560.50p 2978412
30/03/2016 573.50p 578.00p 566.15p 570.50p 2502335
29/03/2016 563.00p 572.00p 563.00p 568.50p 1690136
24/03/2016 572.50p 576.00p 561.50p 561.50p 2373772
23/03/2016 570.50p 578.76p 570.45p 578.00p 1998210
22/03/2016 567.50p 572.50p 558.00p 572.00p 2147352
21/03/2016 568.00p 574.50p 567.00p 568.50p 1395443
18/03/2016 581.00p 587.50p 569.00p 571.00p 4114327
17/03/2016 582.00p 590.00p 576.50p 581.50p 4647170
16/03/2016 558.00p 574.53p 555.50p 572.50p 3302371
15/03/2016 555.00p 561.00p 549.50p 555.00p 2118226
14/03/2016 545.00p 561.50p 543.00p 556.50p 2676567
11/03/2016 541.00p 546.50p 538.50p 544.00p 2002163
10/03/2016 549.00p 552.50p 534.00p 535.00p 2997554
09/03/2016 546.50p 552.00p 540.48p 546.00p 2021731
08/03/2016 548.00p 549.00p 540.50p 543.00p 3129119
07/03/2016 553.50p 565.00p 550.50p 551.00p 4120735
04/03/2016 563.00p 565.51p 550.29p 554.50p 4604731
03/03/2016 576.50p 578.00p 563.00p 564.00p 3395909
02/03/2016 598.00p 600.50p 574.57p 578.00p 5736759
01/03/2016 587.00p 594.50p 582.00p 594.50p 4018514
29/02/2016 582.00p 597.50p 578.50p 590.00p 3631413
26/02/2016 586.50p 591.50p 584.00p 587.50p 2681754
25/02/2016 575.00p 581.00p 564.50p 579.00p 2939499
24/02/2016 558.50p 576.00p 557.00p 571.50p 3024559
23/02/2016 558.00p 576.00p 558.00p 562.00p 4152633
22/02/2016 591.50p 595.00p 558.00p 560.00p 2711932
19/02/2016 579.50p 589.50p 579.50p 584.50p 2619599
18/02/2016 574.50p 587.00p 569.00p 583.50p 3190178
17/02/2016 556.00p 573.50p 556.00p 572.00p 2923539
16/02/2016 555.50p 561.50p 553.50p 554.50p 4310185
15/02/2016 556.00p 560.00p 551.00p 552.50p 3688380
12/02/2016 546.00p 551.00p 536.00p 545.00p 5336745
11/02/2016 561.50p 563.50p 538.00p 542.50p 4736478
10/02/2016 555.00p 570.50p 547.50p 564.50p 2917185
09/02/2016 550.00p 559.50p 538.00p 547.50p 4163198
08/02/2016 592.50p 593.02p 547.50p 550.00p 4084247
05/02/2016 604.00p 612.50p 588.50p 588.50p 2456772
04/02/2016 613.50p 614.50p 601.50p 605.50p 2314028
03/02/2016 614.00p 621.50p 600.50p 605.00p 4030923
02/02/2016 609.00p 612.00p 600.50p 610.00p 3002234
01/02/2016 604.50p 611.00p 600.00p 611.00p 3527648
29/01/2016 590.00p 599.50p 582.50p 599.50p 2574314
28/01/2016 593.00p 595.50p 578.50p 582.50p 2211984
27/01/2016 580.00p 593.00p 579.50p 593.00p 3134792
26/01/2016 573.00p 581.50p 569.50p 580.00p 2053659
25/01/2016 577.00p 579.37p 571.00p 578.50p 2087170
22/01/2016 574.00p 575.78p 565.50p 572.50p 2397398
21/01/2016 560.50p 566.50p 550.19p 566.00p 2987371
20/01/2016 570.00p 576.50p 556.00p 559.00p 3347181
19/01/2016 574.50p 582.00p 571.02p 579.00p 2436983
18/01/2016 578.00p 585.14p 564.00p 566.50p 1985075
15/01/2016 590.00p 596.00p 575.65p 578.50p 3367874
14/01/2016 607.00p 612.50p 586.50p 590.00p 3030168
13/01/2016 613.00p 620.50p 609.50p 613.00p 2838941
12/01/2016 604.50p 616.00p 602.34p 609.50p 4599279
11/01/2016 595.50p 603.50p 587.18p 594.50p 3001817
08/01/2016 591.50p 602.50p 591.08p 597.00p 2779138
07/01/2016 595.50p 600.50p 586.50p 591.50p 3484059
06/01/2016 616.50p 619.00p 598.00p 605.00p 2695335
05/01/2016 618.50p 620.50p 614.50p 618.00p 1858176
04/01/2016 622.00p 628.00p 612.50p 615.00p 2258928
31/12/2015 635.00p 638.50p 626.00p 626.00p 834308
30/12/2015 631.00p 635.68p 623.50p 632.00p 1500044
29/12/2015 619.00p 634.10p 613.50p 634.00p 1919077
24/12/2015 620.00p 620.00p 613.50p 616.00p 255766
23/12/2015 618.50p 619.50p 608.54p 616.00p 2223321
22/12/2015 607.50p 617.00p 607.21p 613.00p 1724180
21/12/2015 601.50p 612.50p 601.50p 605.00p 2930855
18/12/2015 610.00p 613.50p 601.21p 604.00p 2733291
17/12/2015 623.50p 623.50p 607.00p 615.00p 2457807
16/12/2015 614.50p 620.47p 610.50p 614.00p 2067225
15/12/2015 602.00p 616.00p 598.00p 614.00p 1711341
14/12/2015 595.00p 608.00p 594.00p 595.00p 2812852
11/12/2015 597.50p 603.50p 591.82p 592.50p 2239258
10/12/2015 601.00p 603.00p 594.89p 599.00p 2497671
09/12/2015 608.50p 614.00p 604.00p 605.00p 2083200
08/12/2015 618.00p 620.64p 607.00p 608.00p 2082044
07/12/2015 614.50p 619.00p 611.83p 616.50p 1831635
04/12/2015 605.00p 617.00p 603.00p 613.50p 2532728
03/12/2015 610.50p 619.00p 604.00p 605.50p 2945932
02/12/2015 609.50p 613.00p 605.00p 609.00p 1732840
01/12/2015 603.50p 610.50p 600.50p 606.50p 3093314
30/11/2015 587.50p 601.17p 585.50p 601.00p 4230070
27/11/2015 583.00p 589.00p 582.50p 587.50p 1656241
26/11/2015 580.00p 589.00p 577.50p 586.50p 2403235
25/11/2015 562.50p 591.68p 559.50p 579.50p 5677062
24/11/2015 572.50p 572.50p 554.00p 559.50p 3229532
23/11/2015 573.50p 576.82p 569.50p 573.00p 1882156
20/11/2015 577.00p 583.50p 575.85p 577.50p 3757200
19/11/2015 579.50p 580.00p 572.00p 577.00p 4102082
18/11/2015 574.50p 577.99p 569.50p 577.50p 2216768
17/11/2015 564.50p 578.49p 563.95p 575.50p 3836328
16/11/2015 551.00p 562.50p 549.00p 562.00p 3623936
13/11/2015 563.50p 566.48p 552.28p 554.50p 2729974
12/11/2015 568.00p 573.50p 562.50p 566.00p 3096522
11/11/2015 581.00p 582.46p 558.00p 568.00p 4242056
10/11/2015 572.50p 584.00p 568.50p 575.50p 3301372
09/11/2015 578.50p 579.00p 562.00p 571.00p 5061370
06/11/2015 586.50p 591.50p 576.05p 577.50p 3829597
05/11/2015 573.00p 592.92p 570.50p 584.50p 6390038
04/11/2015 585.00p 586.48p 567.50p 573.00p 5744524
03/11/2015 597.00p 597.81p 581.00p 586.50p 5714450
02/11/2015 605.00p 614.50p 592.00p 610.00p 3246644
30/10/2015 619.50p 622.00p 607.50p 612.50p 6906989
29/10/2015 622.00p 623.46p 614.00p 617.50p 5101534
28/10/2015 640.50p 643.00p 631.50p 638.00p 3611948
27/10/2015 646.50p 649.50p 637.50p 637.50p 2903348
26/10/2015 649.50p 650.00p 641.50p 646.00p 3143012
23/10/2015 648.50p 653.50p 641.50p 653.50p 3054936
22/10/2015 642.50p 646.50p 637.00p 645.00p 2523654
21/10/2015 645.50p 648.65p 640.50p 645.50p 1870486
20/10/2015 633.50p 643.50p 630.50p 642.50p 2876133
19/10/2015 626.00p 632.99p 626.00p 632.00p 1502002
16/10/2015 625.00p 627.50p 617.73p 627.50p 3055899
15/10/2015 614.00p 626.00p 611.18p 623.50p 2402134
14/10/2015 628.50p 631.00p 608.50p 610.00p 3907870
13/10/2015 627.00p 638.35p 624.50p 634.00p 3117617
12/10/2015 631.50p 634.00p 616.50p 626.00p 3124904
09/10/2015 645.50p 650.50p 627.50p 632.50p 3357758
08/10/2015 641.00p 646.50p 639.77p 643.50p 2488796
07/10/2015 651.50p 661.00p 634.50p 640.50p 3843871
06/10/2015 648.00p 652.85p 643.00p 651.50p 3248080
05/10/2015 645.00p 648.50p 643.42p 645.00p 3778801
02/10/2015 647.50p 651.00p 627.00p 636.50p 4592792
01/10/2015 652.50p 653.50p 642.00p 645.50p 4931035
30/09/2015 649.50p 650.00p 639.00p 644.50p 3697493
29/09/2015 651.00p 654.00p 637.50p 637.50p 5268037
28/09/2015 660.50p 673.50p 658.50p 660.00p 3277101
25/09/2015 661.50p 662.50p 655.00p 662.50p 3178986
24/09/2015 652.00p 658.50p 645.50p 650.00p 4744712
23/09/2015 636.50p 653.92p 632.00p 651.50p 2869160
22/09/2015 650.50p 652.05p 638.00p 638.00p 3611864
21/09/2015 648.00p 663.09p 648.00p 651.50p 3279636
18/09/2015 656.00p 659.00p 646.00p 652.00p 4475945
17/09/2015 658.00p 663.00p 652.00p 658.00p 2288223
16/09/2015 656.00p 664.20p 652.50p 655.50p 4622413
15/09/2015 658.50p 661.00p 650.18p 653.50p 2476156
14/09/2015 654.00p 666.00p 654.00p 656.50p 4717046
11/09/2015 659.00p 659.50p 647.00p 654.00p 2822641
10/09/2015 633.00p 660.00p 633.00p 659.00p 5747272
09/09/2015 660.00p 660.00p 635.50p 638.00p 4504997
08/09/2015 637.00p 642.06p 634.00p 637.00p 2914848
07/09/2015 636.50p 640.00p 627.50p 634.00p 1189135
04/09/2015 635.50p 635.50p 626.50p 631.00p 3137030

*Close Price adjusted for both dividends and splits