Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
06/11/2014 419.20p 419.20p 408.80p 413.00p 4076464
05/11/2014 421.40p 421.80p 418.30p 420.20p 4074714
04/11/2014 414.70p 424.60p 412.70p 418.10p 3201166
03/11/2014 418.40p 419.60p 411.50p 414.80p 2162056
31/10/2014 415.80p 419.40p 408.80p 418.80p 7175752
30/10/2014 407.40p 411.72p 401.70p 409.70p 6883147
29/10/2014 415.30p 416.17p 412.50p 414.00p 3066967
28/10/2014 412.00p 416.50p 410.80p 415.30p 2163855
27/10/2014 414.10p 417.10p 410.00p 411.40p 2072313
24/10/2014 405.20p 413.20p 404.97p 410.80p 3481731
23/10/2014 414.60p 414.60p 408.00p 409.00p 5573343
22/10/2014 417.70p 420.00p 412.60p 418.60p 3375527
21/10/2014 404.00p 418.80p 401.02p 415.30p 7790559
20/10/2014 397.70p 406.10p 395.52p 405.00p 5717072
17/10/2014 385.30p 397.30p 383.00p 396.40p 3317596
16/10/2014 385.40p 389.70p 371.70p 384.20p 5613956
15/10/2014 384.20p 390.40p 379.60p 381.80p 5019598
14/10/2014 372.80p 385.70p 372.80p 384.20p 3506748
13/10/2014 371.90p 378.60p 369.70p 377.00p 3427558
10/10/2014 366.50p 377.90p 360.90p 375.40p 6435279
09/10/2014 389.00p 389.80p 369.70p 370.40p 5400197
08/10/2014 391.10p 391.58p 382.40p 383.30p 4688871
07/10/2014 396.90p 400.60p 392.70p 393.30p 3856418
06/10/2014 401.10p 402.50p 394.20p 398.30p 3285834
03/10/2014 387.90p 398.96p 382.10p 398.40p 3853321
02/10/2014 390.70p 393.40p 383.60p 384.50p 3389730
01/10/2014 394.60p 401.60p 388.40p 389.30p 3701479
30/09/2014 399.40p 400.63p 392.04p 396.10p 4735315
29/09/2014 394.70p 398.60p 392.30p 398.40p 3381135
26/09/2014 394.40p 395.40p 386.80p 394.40p 4088714
25/09/2014 398.50p 401.90p 391.63p 394.50p 5918747
24/09/2014 395.30p 401.10p 393.20p 397.90p 4121277
23/09/2014 396.50p 397.40p 392.40p 395.50p 5276081
22/09/2014 395.40p 401.30p 393.73p 396.70p 4613761
19/09/2014 407.00p 409.90p 398.70p 398.70p 30809964
18/09/2014 393.10p 405.40p 388.60p 403.80p 6283066
17/09/2014 382.60p 395.30p 382.34p 392.00p 6211312
16/09/2014 384.90p 385.40p 377.40p 380.30p 3796752
15/09/2014 388.00p 388.00p 381.50p 385.00p 3530944
12/09/2014 379.40p 392.50p 379.00p 389.30p 6757269
11/09/2014 378.00p 380.60p 373.50p 379.30p 5861108
10/09/2014 376.80p 378.72p 365.00p 377.40p 7900743
09/09/2014 360.80p 369.31p 360.10p 367.10p 3749976
08/09/2014 366.70p 370.00p 357.20p 360.80p 6617308
05/09/2014 365.90p 369.30p 364.40p 365.40p 3442275
04/09/2014 362.00p 366.62p 361.50p 366.10p 3426304
03/09/2014 363.30p 365.00p 359.00p 362.80p 4556580
02/09/2014 369.50p 400.00p 359.30p 362.40p 5358485
01/09/2014 368.80p 375.00p 365.60p 368.80p 3694598
29/08/2014 371.40p 374.00p 365.60p 369.90p 4032577
28/08/2014 372.00p 372.00p 366.10p 371.40p 3741177
27/08/2014 372.60p 380.08p 369.40p 372.40p 4985572
26/08/2014 371.80p 374.40p 369.06p 372.30p 3431729
22/08/2014 365.40p 370.00p 364.30p 369.40p 2719910
21/08/2014 359.90p 367.00p 358.60p 366.20p 2884635
20/08/2014 369.00p 369.00p 358.70p 359.60p 5589287
19/08/2014 359.00p 373.30p 358.60p 368.60p 6514585
18/08/2014 355.00p 359.12p 348.00p 358.20p 4703533
15/08/2014 351.60p 359.00p 351.30p 353.90p 4564099
14/08/2014 349.10p 353.70p 345.90p 351.10p 3443803
13/08/2014 342.00p 351.40p 334.00p 350.80p 7338410
12/08/2014 340.00p 344.10p 339.78p 341.20p 3122980
11/08/2014 336.30p 341.80p 334.66p 340.50p 4435012
08/08/2014 331.40p 337.90p 323.50p 334.10p 6496491
07/08/2014 333.90p 341.30p 331.60p 335.60p 3633530
06/08/2014 334.70p 336.17p 327.43p 334.70p 7832227
05/08/2014 347.30p 348.10p 332.10p 337.50p 7328237
04/08/2014 352.40p 354.00p 342.40p 344.90p 3521465
01/08/2014 348.30p 354.01p 338.50p 351.50p 5627855
31/07/2014 357.70p 358.95p 346.50p 349.20p 7300696
30/07/2014 363.50p 368.10p 357.45p 357.70p 2972805
29/07/2014 363.30p 366.90p 361.10p 363.10p 2840199
28/07/2014 366.10p 367.50p 361.60p 363.00p 2692738
25/07/2014 368.60p 370.50p 362.80p 364.30p 3042162
24/07/2014 369.00p 376.30p 364.20p 371.10p 4615569
23/07/2014 367.80p 371.32p 364.70p 369.10p 3391400
22/07/2014 356.00p 369.00p 356.00p 368.50p 3870913
21/07/2014 363.70p 364.02p 352.70p 354.20p 3780032
18/07/2014 360.00p 363.70p 350.25p 363.60p 5520727
17/07/2014 367.70p 370.90p 363.40p 363.60p 2711503
16/07/2014 362.70p 370.50p 354.70p 368.50p 5014436
15/07/2014 367.90p 368.40p 355.19p 360.30p 4285389
14/07/2014 367.20p 370.80p 362.40p 368.30p 3649257
11/07/2014 368.40p 373.50p 362.90p 365.50p 4442261
10/07/2014 370.60p 374.66p 355.20p 366.60p 8243139
09/07/2014 366.80p 369.28p 364.20p 365.00p 5055137
08/07/2014 370.90p 372.00p 361.60p 366.00p 5743993
07/07/2014 380.80p 384.54p 371.70p 372.00p 3475981
04/07/2014 386.90p 386.90p 380.90p 381.70p 2471066
03/07/2014 381.20p 389.30p 378.90p 386.40p 4580453
02/07/2014 381.20p 386.36p 380.52p 381.30p 3214529
01/07/2014 374.40p 382.20p 371.67p 380.90p 3612619
30/06/2014 374.80p 376.80p 367.66p 373.70p 3945746
27/06/2014 365.60p 379.40p 362.38p 374.50p 6706155
26/06/2014 347.80p 367.59p 343.76p 362.90p 8258658
25/06/2014 342.10p 351.40p 339.00p 346.30p 4884852
24/06/2014 352.30p 353.40p 339.34p 345.30p 4932795
23/06/2014 359.70p 360.18p 346.40p 350.80p 3556145
20/06/2014 359.60p 362.40p 358.40p 360.60p 4638929
19/06/2014 348.90p 359.40p 345.40p 358.90p 5630654
18/06/2014 350.50p 353.70p 343.50p 345.40p 3985709
17/06/2014 346.10p 349.00p 343.80p 349.00p 7340187
16/06/2014 345.50p 348.30p 340.40p 343.80p 5529848
13/06/2014 365.10p 369.60p 344.20p 346.30p 9745712
12/06/2014 372.70p 374.96p 366.10p 369.60p 2604127
11/06/2014 375.20p 377.75p 367.50p 371.40p 4184801
10/06/2014 375.30p 380.00p 372.60p 374.90p 2932089
09/06/2014 368.40p 377.11p 366.60p 375.90p 5601770
06/06/2014 358.00p 368.80p 356.50p 366.60p 6958020
05/06/2014 359.60p 363.58p 355.90p 358.80p 6615517
04/06/2014 354.40p 360.00p 352.00p 358.60p 2203164
03/06/2014 361.80p 361.80p 352.40p 355.20p 2717471
02/06/2014 364.40p 366.72p 361.50p 361.60p 4366201
30/05/2014 360.00p 362.90p 352.30p 357.20p 5547790
29/05/2014 368.50p 370.45p 355.40p 359.90p 3252944
28/05/2014 362.70p 370.29p 360.30p 368.90p 3668511
27/05/2014 359.70p 365.00p 358.60p 361.10p 3125103
23/05/2014 355.90p 359.70p 353.30p 358.30p 3487340
22/05/2014 358.80p 362.10p 352.36p 355.20p 3047869
21/05/2014 349.80p 358.70p 344.40p 357.00p 5703194
20/05/2014 343.70p 353.05p 343.00p 350.90p 5016029
19/05/2014 344.20p 348.35p 336.10p 343.00p 6265271
16/05/2014 359.30p 362.57p 336.87p 344.30p 10148395
15/05/2014 376.30p 381.80p 355.30p 357.80p 5860208
14/05/2014 385.90p 387.90p 374.80p 377.00p 4038666
13/05/2014 378.20p 386.80p 374.30p 386.30p 4729566
12/05/2014 378.30p 378.30p 372.90p 374.30p 3082399
09/05/2014 381.10p 383.02p 374.70p 377.50p 2879929
08/05/2014 378.40p 385.78p 376.30p 382.50p 3462125
07/05/2014 381.20p 382.12p 375.60p 376.30p 4256264
06/05/2014 378.00p 384.30p 375.00p 382.30p 4707544
02/05/2014 370.10p 376.60p 370.00p 375.00p 4910864
01/05/2014 369.70p 371.55p 361.55p 368.40p 2830743
30/04/2014 349.60p 370.26p 347.39p 369.50p 7759838
29/04/2014 355.20p 359.20p 349.30p 351.30p 6616378
28/04/2014 361.00p 364.60p 352.80p 353.80p 4084143
25/04/2014 366.60p 370.41p 356.90p 360.20p 6454574
24/04/2014 371.40p 374.00p 365.00p 368.60p 4396777
23/04/2014 378.50p 381.40p 369.40p 371.20p 2707013
22/04/2014 375.10p 380.00p 372.55p 378.20p 4635561
17/04/2014 365.80p 378.05p 364.00p 374.80p 5354934
16/04/2014 377.20p 378.40p 364.00p 365.00p 6129807
15/04/2014 372.40p 382.30p 371.34p 373.10p 5404762
14/04/2014 383.30p 386.30p 362.20p 371.50p 6581890
11/04/2014 390.90p 395.20p 380.60p 386.30p 4103105
10/04/2014 398.00p 403.46p 392.30p 395.20p 7389023
09/04/2014 382.30p 397.90p 381.20p 395.90p 5162969
08/04/2014 389.70p 392.10p 372.10p 381.20p 8714314
07/04/2014 405.70p 409.90p 386.80p 389.40p 5641607
04/04/2014 417.30p 419.10p 408.40p 409.90p 4098121
03/04/2014 419.40p 421.28p 415.60p 416.50p 3735288
02/04/2014 418.70p 422.01p 417.68p 419.50p 2355878
01/04/2014 414.00p 419.20p 412.50p 418.30p 4162380
31/03/2014 410.40p 415.00p 408.40p 412.50p 2776273
28/03/2014 403.90p 409.31p 403.20p 409.10p 3173392
27/03/2014 406.90p 409.81p 402.10p 403.60p 2833421
26/03/2014 404.60p 413.40p 402.70p 409.30p 3358727
25/03/2014 393.50p 406.64p 393.50p 402.70p 4299729
24/03/2014 401.00p 407.20p 392.90p 393.70p 5860656
21/03/2014 413.20p 415.30p 400.57p 403.40p 31695122
20/03/2014 421.40p 425.00p 407.20p 412.80p 4235754
19/03/2014 427.70p 429.50p 424.50p 424.80p 3674376
18/03/2014 424.30p 429.30p 423.20p 426.40p 3306153
17/03/2014 421.50p 435.11p 412.20p 424.80p 4496589
14/03/2014 404.00p 413.70p 401.00p 412.20p 3985558
13/03/2014 417.90p 420.72p 408.10p 408.40p 3800349
12/03/2014 415.00p 421.70p 409.00p 417.60p 4438580
11/03/2014 430.50p 432.72p 414.50p 420.20p 6164330
10/03/2014 446.80p 447.80p 428.80p 430.30p 5000646
07/03/2014 449.10p 455.40p 441.30p 448.30p 3807493
06/03/2014 445.60p 452.30p 441.50p 448.00p 4164043
05/03/2014 447.60p 448.00p 435.00p 443.60p 6751855
04/03/2014 444.20p 452.90p 438.40p 451.80p 6016405
03/03/2014 434.00p 443.90p 430.40p 438.40p 5514133
28/02/2014 430.90p 440.00p 425.68p 440.00p 4229086
27/02/2014 415.00p 438.70p 415.00p 427.80p 8088222
26/02/2014 425.40p 425.40p 408.30p 411.80p 5025624
25/02/2014 435.00p 439.50p 423.10p 424.70p 11597170
24/02/2014 430.30p 434.20p 420.30p 434.00p 5014563
21/02/2014 426.20p 434.42p 426.05p 432.10p 2581933
20/02/2014 422.50p 430.32p 417.40p 430.10p 2549635
19/02/2014 427.80p 427.99p 417.90p 426.70p 4261572
18/02/2014 417.70p 430.30p 414.83p 430.10p 3782815
17/02/2014 407.80p 418.59p 407.60p 417.30p 2040653
14/02/2014 406.30p 410.60p 404.70p 408.80p 1722531
13/02/2014 404.00p 406.32p 400.00p 406.20p 2674355
12/02/2014 409.20p 409.90p 402.70p 405.60p 5103004
11/02/2014 404.20p 411.00p 403.30p 409.90p 2896008
10/02/2014 403.50p 405.90p 402.60p 403.30p 2810883
07/02/2014 396.00p 403.00p 394.10p 402.80p 3791904
06/02/2014 381.80p 394.40p 378.70p 394.10p 4496079
05/02/2014 376.60p 382.66p 374.10p 378.70p 2442881
04/02/2014 373.90p 383.50p 369.90p 377.10p 3139741
03/02/2014 378.70p 381.60p 373.10p 376.10p 2737509
31/01/2014 375.50p 384.50p 371.30p 378.60p 4181967
30/01/2014 372.00p 377.50p 370.61p 375.70p 2054403
29/01/2014 384.60p 390.00p 370.60p 372.60p 3311391
28/01/2014 366.40p 382.16p 365.40p 379.70p 2824098
27/01/2014 366.90p 368.90p 359.20p 366.00p 3668534
24/01/2014 378.50p 381.80p 367.20p 369.00p 5053265

*Close Price adjusted for both dividends and splits