Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
03/09/2015 640.50p 649.50p 639.00p 641.00p 3067102
02/09/2015 625.50p 637.00p 617.00p 635.00p 3749479
01/09/2015 628.50p 634.00p 614.50p 623.50p 4446427
28/08/2015 632.00p 639.50p 623.50p 639.50p 3489759
27/08/2015 628.50p 635.00p 621.50p 631.00p 3657072
26/08/2015 616.50p 629.50p 607.50p 613.00p 5599510
25/08/2015 595.50p 626.02p 595.50p 624.00p 7170045
24/08/2015 592.00p 602.50p 576.00p 590.00p 7881188
21/08/2015 620.50p 630.50p 611.00p 611.00p 3084793
20/08/2015 636.50p 643.50p 627.00p 631.00p 2442810
19/08/2015 637.00p 646.00p 632.50p 640.00p 2346489
18/08/2015 651.00p 656.14p 639.00p 640.50p 4706759
17/08/2015 657.00p 660.00p 643.00p 653.00p 2790534
14/08/2015 643.00p 654.50p 641.06p 653.00p 2147106
13/08/2015 640.50p 647.50p 638.50p 641.50p 2583806
12/08/2015 636.50p 646.06p 628.80p 633.00p 4264712
11/08/2015 656.50p 656.50p 643.50p 643.50p 3517793
10/08/2015 651.50p 657.00p 648.50p 654.00p 3271447
07/08/2015 650.00p 653.10p 641.00p 647.00p 2559202
06/08/2015 639.00p 659.00p 636.00p 651.00p 4553522
05/08/2015 630.00p 641.00p 628.32p 641.00p 3123686
04/08/2015 631.50p 635.00p 624.50p 629.00p 2508501
03/08/2015 635.00p 637.19p 629.50p 631.50p 1918496
31/07/2015 629.50p 639.82p 626.00p 635.00p 4357339
30/07/2015 623.50p 630.00p 619.00p 625.50p 2645678
29/07/2015 620.50p 625.50p 610.50p 622.50p 5048967
28/07/2015 612.00p 618.32p 605.50p 614.00p 3201368
27/07/2015 615.50p 619.69p 603.50p 607.50p 4126576
24/07/2015 626.00p 629.65p 617.50p 617.50p 4252679
23/07/2015 630.50p 633.50p 621.50p 628.00p 2836650
22/07/2015 622.50p 628.00p 618.00p 625.00p 3493266
21/07/2015 644.50p 645.00p 625.45p 625.50p 3229929
20/07/2015 637.00p 642.01p 633.81p 641.50p 1905091
17/07/2015 642.00p 642.00p 631.50p 635.50p 2503687
16/07/2015 642.50p 647.02p 639.50p 644.00p 2591634
15/07/2015 634.00p 640.50p 628.86p 640.50p 2761143
14/07/2015 641.50p 644.00p 619.32p 634.50p 4937131
13/07/2015 639.50p 644.76p 634.86p 641.50p 3445383
10/07/2015 628.50p 634.50p 622.97p 631.50p 3859556
09/07/2015 600.00p 628.15p 596.50p 620.50p 8995255
08/07/2015 632.00p 635.68p 590.50p 594.50p 9553721
07/07/2015 645.00p 645.00p 630.00p 630.50p 4163071
06/07/2015 634.00p 654.50p 630.38p 646.00p 5012060
03/07/2015 631.00p 641.84p 631.00p 639.50p 3162204
02/07/2015 634.00p 635.50p 625.00p 635.00p 2705498
01/07/2015 620.50p 636.50p 619.31p 632.00p 3695719
30/06/2015 615.00p 618.66p 606.00p 614.50p 4005746
29/06/2015 607.50p 624.50p 602.50p 617.00p 4399609
26/06/2015 633.50p 633.50p 624.76p 627.00p 3946696
25/06/2015 614.00p 636.00p 613.81p 635.50p 3971168
24/06/2015 629.50p 635.00p 616.00p 618.00p 8126241
23/06/2015 645.00p 647.50p 632.36p 632.50p 3267574
22/06/2015 633.00p 641.01p 629.00p 640.00p 8545088
19/06/2015 620.00p 626.50p 619.00p 624.50p 4581507
18/06/2015 616.50p 621.00p 609.00p 621.00p 2939046
17/06/2015 614.00p 621.00p 610.00p 618.50p 4619297
16/06/2015 594.00p 609.50p 591.81p 609.50p 5462135
15/06/2015 607.00p 608.00p 594.65p 596.00p 4111870
12/06/2015 613.00p 615.00p 606.00p 611.00p 3400242
11/06/2015 610.00p 616.50p 604.67p 616.00p 5003065
10/06/2015 590.00p 608.00p 587.50p 608.00p 4485353
09/06/2015 589.00p 592.00p 583.00p 589.00p 3993391
08/06/2015 593.50p 595.00p 590.00p 591.00p 3254446
05/06/2015 601.00p 602.50p 587.00p 592.00p 5545565
04/06/2015 602.50p 607.00p 595.50p 604.50p 5056743
03/06/2015 597.50p 607.50p 597.00p 606.00p 4639087
02/06/2015 600.00p 600.50p 589.82p 597.50p 4634224
01/06/2015 592.00p 600.50p 591.50p 596.00p 4961005
29/05/2015 603.50p 604.00p 585.00p 592.00p 61789512
28/05/2015 603.50p 610.00p 595.81p 600.50p 5470283
27/05/2015 599.00p 605.69p 598.85p 602.50p 5187198
26/05/2015 598.00p 607.43p 593.00p 598.50p 7085832
22/05/2015 593.50p 600.00p 591.00p 595.50p 3172135
21/05/2015 596.00p 598.00p 592.00p 594.00p 4606329
20/05/2015 588.00p 599.50p 584.81p 598.50p 11193647
19/05/2015 586.00p 595.00p 585.25p 588.00p 3826474
18/05/2015 579.50p 585.88p 577.00p 583.00p 2919209
15/05/2015 574.50p 577.50p 570.00p 576.50p 4288680
14/05/2015 565.50p 574.00p 560.50p 571.00p 5310946
13/05/2015 561.00p 571.00p 555.50p 564.00p 9133068
12/05/2015 551.50p 553.60p 544.00p 545.50p 5383734
11/05/2015 550.00p 567.00p 548.00p 557.00p 5674459
08/05/2015 540.00p 557.50p 535.00p 549.50p 11932538
07/05/2015 504.00p 515.00p 495.56p 513.00p 7204615
06/05/2015 502.00p 515.00p 502.00p 508.00p 4500985
05/05/2015 515.50p 517.00p 501.50p 505.00p 4812049
01/05/2015 516.00p 521.00p 507.50p 513.50p 3428545
30/04/2015 511.50p 523.00p 509.50p 519.50p 4338999
29/04/2015 523.50p 526.00p 506.00p 512.00p 4188503
28/04/2015 539.00p 539.11p 515.65p 520.00p 5417304
27/04/2015 543.50p 543.50p 531.00p 537.00p 3008689
24/04/2015 534.50p 542.13p 534.50p 541.00p 3657399
23/04/2015 532.00p 540.22p 518.00p 529.50p 3601019
22/04/2015 539.00p 547.15p 527.95p 534.50p 2917861
21/04/2015 534.50p 542.00p 531.90p 540.00p 3287363
20/04/2015 533.50p 537.50p 528.00p 533.50p 2741404
17/04/2015 531.50p 538.00p 524.50p 531.00p 3935217
16/04/2015 546.50p 547.50p 528.00p 529.50p 5644645
15/04/2015 546.50p 546.50p 540.50p 543.00p 5423041
14/04/2015 550.00p 552.00p 539.00p 542.50p 3860791
13/04/2015 547.00p 553.50p 536.00p 552.50p 4345002
10/04/2015 547.00p 558.70p 547.00p 558.00p 4362343
09/04/2015 532.50p 544.50p 531.95p 541.00p 2446219
08/04/2015 528.50p 531.20p 522.00p 530.50p 2661442
07/04/2015 524.00p 530.50p 524.00p 530.50p 2860364
02/04/2015 519.00p 524.00p 518.00p 523.00p 3499842
01/04/2015 526.50p 535.00p 517.50p 521.00p 4035738
31/03/2015 523.00p 535.50p 523.00p 528.50p 4513022
30/03/2015 541.50p 541.50p 519.00p 526.00p 4502535
27/03/2015 539.50p 546.78p 536.00p 536.00p 3216935
26/03/2015 535.00p 537.38p 526.36p 537.00p 3524180
25/03/2015 542.50p 558.00p 538.00p 540.00p 3822295
24/03/2015 530.50p 544.50p 530.00p 542.00p 4104310
23/03/2015 529.50p 533.50p 526.00p 533.50p 1857431
20/03/2015 528.50p 533.50p 525.00p 531.50p 3048410
19/03/2015 531.00p 534.50p 527.50p 528.50p 3001002
18/03/2015 522.00p 530.50p 522.00p 528.50p 2929003
17/03/2015 520.50p 523.00p 516.50p 522.00p 2225068
16/03/2015 517.00p 522.50p 516.00p 521.00p 1979400
13/03/2015 520.00p 523.75p 516.00p 517.50p 1804973
12/03/2015 515.00p 522.50p 513.08p 520.50p 6640298
11/03/2015 506.00p 515.00p 505.00p 513.50p 3130869
10/03/2015 508.50p 520.70p 505.00p 505.00p 3567674
09/03/2015 516.00p 517.84p 508.50p 511.00p 2146414
06/03/2015 523.00p 527.89p 518.00p 519.00p 2085756
05/03/2015 529.00p 533.00p 522.00p 524.00p 3815188
04/03/2015 520.00p 526.50p 514.32p 526.50p 2090198
03/03/2015 520.00p 526.00p 518.50p 520.50p 3174807
02/03/2015 513.50p 524.00p 512.35p 522.50p 4869651
27/02/2015 516.00p 517.00p 509.50p 515.50p 2389604
26/02/2015 502.50p 516.00p 499.10p 516.00p 3037684
25/02/2015 497.40p 508.00p 494.00p 505.00p 5511837
24/02/2015 505.00p 506.00p 489.10p 503.50p 11513379
23/02/2015 502.00p 507.50p 499.90p 503.00p 2254041
20/02/2015 494.70p 503.50p 491.20p 500.50p 3876037
19/02/2015 487.10p 497.60p 485.56p 496.60p 3631294
18/02/2015 484.00p 489.80p 481.60p 488.10p 3300212
17/02/2015 481.60p 484.90p 478.88p 484.40p 1802563
16/02/2015 482.00p 485.24p 478.00p 484.60p 1738418
13/02/2015 479.50p 488.60p 478.10p 481.90p 5546249
12/02/2015 470.00p 479.50p 470.00p 479.50p 4829255
11/02/2015 459.00p 472.60p 457.30p 471.90p 4225283
10/02/2015 455.20p 462.40p 454.10p 459.70p 2442204
09/02/2015 458.20p 458.20p 450.60p 455.60p 2986945
06/02/2015 463.00p 464.80p 457.40p 459.70p 4182780
05/02/2015 468.70p 471.00p 465.70p 470.20p 2219301
04/02/2015 461.90p 470.10p 457.00p 470.00p 3111560
03/02/2015 458.10p 467.60p 458.10p 461.80p 3872519
02/02/2015 458.40p 462.60p 453.80p 458.20p 3882839
30/01/2015 472.00p 473.81p 455.70p 458.40p 5997108
29/01/2015 455.60p 470.40p 454.00p 470.40p 3642239
28/01/2015 454.20p 461.30p 452.70p 457.70p 2640107
27/01/2015 457.00p 461.40p 449.10p 452.50p 3451187
26/01/2015 449.30p 456.80p 446.30p 456.70p 3395939
23/01/2015 448.40p 451.00p 444.90p 450.10p 3544572
22/01/2015 440.00p 448.70p 437.30p 446.30p 4511880
21/01/2015 425.90p 440.30p 425.90p 440.30p 4884303
20/01/2015 434.30p 439.44p 420.80p 427.30p 4779776
19/01/2015 425.00p 434.10p 423.30p 433.50p 2846427
16/01/2015 421.00p 427.64p 418.00p 426.10p 3589124
15/01/2015 427.00p 429.64p 411.60p 425.00p 6186786
14/01/2015 421.70p 430.90p 420.88p 425.00p 6551139
13/01/2015 422.10p 437.00p 420.40p 425.50p 6410283
12/01/2015 431.40p 434.50p 421.00p 423.60p 6046515
09/01/2015 440.00p 444.30p 426.00p 431.40p 7119602
08/01/2015 460.20p 463.00p 451.20p 454.70p 3559912
07/01/2015 448.20p 456.20p 448.20p 453.40p 2869436
06/01/2015 457.30p 458.30p 445.10p 447.60p 3569941
05/01/2015 456.90p 471.50p 455.40p 457.00p 4104835
02/01/2015 472.00p 472.00p 458.20p 460.50p 2580296
31/12/2014 459.20p 471.40p 459.20p 471.00p 785689
30/12/2014 464.50p 467.20p 452.40p 459.10p 2834035
29/12/2014 460.20p 467.90p 458.50p 467.20p 2672299
24/12/2014 462.00p 464.10p 452.80p 459.90p 481250
23/12/2014 468.70p 470.20p 456.50p 459.00p 2670696
22/12/2014 462.00p 471.00p 457.50p 465.90p 4511622
19/12/2014 456.00p 462.90p 451.90p 459.10p 25180484
18/12/2014 444.10p 451.50p 436.50p 450.50p 5074317
17/12/2014 433.50p 444.60p 432.07p 437.90p 5359879
16/12/2014 435.50p 438.60p 425.26p 438.00p 9346304
15/12/2014 441.00p 446.10p 434.30p 434.70p 4375213
12/12/2014 444.90p 449.70p 436.90p 441.40p 3731841
11/12/2014 451.60p 454.10p 447.80p 452.20p 2985165
10/12/2014 444.00p 457.40p 442.00p 451.10p 3936514
09/12/2014 462.50p 463.72p 443.50p 445.10p 4155188
08/12/2014 471.20p 472.08p 466.00p 466.60p 2285616
05/12/2014 474.60p 477.80p 469.10p 471.70p 3699367
04/12/2014 462.20p 474.70p 462.17p 469.30p 8236618
03/12/2014 451.50p 466.90p 439.40p 458.90p 6092257
02/12/2014 461.30p 461.30p 448.80p 451.00p 4041888
01/12/2014 460.70p 460.70p 453.80p 460.40p 4255635
28/11/2014 457.20p 461.20p 454.60p 460.30p 2956926
27/11/2014 448.90p 459.50p 448.90p 458.70p 2599652
26/11/2014 452.00p 452.00p 446.00p 449.70p 3242644
25/11/2014 449.80p 458.90p 448.80p 456.20p 2948588
24/11/2014 445.00p 451.20p 443.70p 451.20p 2388742
21/11/2014 445.00p 453.90p 440.44p 445.20p 4912486
20/11/2014 435.20p 444.10p 433.34p 444.10p 3377024
19/11/2014 443.80p 445.10p 433.90p 435.30p 2558233
18/11/2014 439.80p 444.10p 437.60p 444.00p 3840112

*Close Price adjusted for both dividends and splits