Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
27/01/2014 366.90p 368.90p 359.20p 366.00p 3668534
24/01/2014 378.50p 381.80p 367.20p 369.00p 5053265
23/01/2014 385.60p 389.60p 377.60p 378.60p 2524578
22/01/2014 390.00p 391.20p 385.16p 386.40p 3277810
21/01/2014 391.80p 393.62p 385.10p 389.90p 2691650
20/01/2014 390.60p 398.00p 388.54p 392.00p 2603815
17/01/2014 381.00p 392.00p 380.80p 390.90p 5123011
16/01/2014 387.00p 387.30p 380.60p 383.30p 3014639
15/01/2014 387.20p 389.20p 382.20p 385.40p 3282357
14/01/2014 379.50p 387.00p 367.20p 387.00p 4874927
13/01/2014 380.90p 382.46p 376.08p 381.00p 2673692
10/01/2014 368.80p 379.60p 368.80p 378.90p 3751752
09/01/2014 371.00p 371.40p 365.70p 367.80p 2353679
08/01/2014 375.00p 378.72p 365.64p 367.40p 2959908
07/01/2014 371.00p 374.06p 367.30p 373.00p 4223046
06/01/2014 360.00p 371.50p 358.29p 370.90p 4677201
03/01/2014 358.00p 361.30p 352.10p 360.70p 2966275
02/01/2014 349.80p 358.80p 343.93p 357.00p 4195017
31/12/2013 342.30p 349.98p 337.80p 349.00p 1296549
30/12/2013 338.00p 343.40p 336.50p 342.40p 2553253
27/12/2013 341.10p 341.10p 336.00p 338.70p 1218919
24/12/2013 339.50p 340.78p 337.94p 340.00p 236851
23/12/2013 338.30p 340.40p 335.90p 338.50p 982877
20/12/2013 338.00p 341.20p 332.80p 337.90p 3361048
19/12/2013 342.00p 343.87p 336.40p 337.40p 3031430
18/12/2013 338.30p 342.80p 335.70p 337.40p 2374472
17/12/2013 328.30p 339.20p 326.80p 336.10p 2244513
16/12/2013 328.10p 333.30p 322.00p 329.20p 2466288
13/12/2013 331.50p 334.50p 328.00p 328.90p 2256231
12/12/2013 336.00p 338.25p 331.42p 332.00p 3330677
11/12/2013 342.60p 346.00p 337.10p 337.60p 2374514
10/12/2013 338.60p 344.50p 337.71p 342.00p 3072708
09/12/2013 330.20p 339.70p 330.20p 338.50p 2479035
06/12/2013 326.20p 338.88p 324.70p 337.90p 4967704
05/12/2013 318.20p 327.20p 313.60p 324.70p 3296357
04/12/2013 324.20p 330.32p 319.80p 319.80p 3635832
03/12/2013 329.00p 329.80p 322.00p 322.50p 3492636
02/12/2013 336.40p 336.40p 328.00p 329.80p 2408447
29/11/2013 329.80p 334.10p 322.40p 329.20p 4293788
28/11/2013 348.30p 349.85p 312.10p 329.90p 13835437
27/11/2013 337.10p 347.50p 335.50p 346.70p 3815702
26/11/2013 336.00p 341.00p 336.00p 337.50p 2177560
25/11/2013 342.60p 342.60p 334.10p 334.90p 2491270
22/11/2013 336.60p 341.30p 335.00p 339.60p 3528837
21/11/2013 324.60p 336.50p 321.60p 335.10p 4442059
20/11/2013 323.10p 327.70p 320.50p 325.50p 4125086
19/11/2013 320.40p 322.48p 318.20p 321.10p 1604539
18/11/2013 313.30p 323.50p 310.90p 320.80p 3844752
15/11/2013 313.20p 318.40p 312.40p 313.20p 1991721
14/11/2013 316.60p 323.50p 310.70p 311.20p 3355572
13/11/2013 325.30p 329.70p 310.00p 312.00p 4968384
12/11/2013 324.80p 328.00p 320.20p 327.30p 3415680
11/11/2013 323.20p 326.30p 319.75p 325.00p 2995022
08/11/2013 312.10p 322.04p 310.70p 321.40p 3271083
07/11/2013 314.00p 317.60p 305.42p 313.50p 5961540
06/11/2013 325.30p 325.50p 307.95p 310.70p 4673834
05/11/2013 336.10p 336.14p 319.32p 320.80p 4290579
04/11/2013 339.60p 340.00p 334.80p 335.70p 1387973
01/11/2013 335.30p 340.77p 329.30p 339.00p 2164321
31/10/2013 341.60p 346.00p 334.20p 335.10p 2900559
30/10/2013 340.00p 345.60p 339.70p 343.00p 1813014
29/10/2013 332.50p 340.60p 331.66p 340.50p 2191487
28/10/2013 334.50p 339.10p 331.78p 332.30p 1905425
25/10/2013 338.80p 340.90p 330.80p 334.20p 3092713
24/10/2013 339.70p 343.10p 338.40p 340.90p 2469152
23/10/2013 336.00p 340.40p 335.31p 339.30p 5787548
22/10/2013 346.50p 347.72p 337.50p 340.50p 3018412
21/10/2013 347.40p 349.71p 343.80p 347.00p 2196035
18/10/2013 343.60p 347.60p 340.50p 346.50p 2151928
17/10/2013 341.50p 346.10p 336.74p 340.80p 2069875
16/10/2013 339.10p 344.10p 333.22p 342.10p 2542117
15/10/2013 339.00p 344.90p 337.00p 341.40p 3065377
14/10/2013 331.70p 337.60p 330.80p 336.70p 3084124
11/10/2013 327.60p 331.90p 325.60p 331.80p 2245927
10/10/2013 322.40p 331.40p 319.40p 326.60p 5173569
09/10/2013 315.00p 323.90p 308.90p 320.00p 5630243
08/10/2013 310.50p 314.70p 305.80p 308.90p 3081545
07/10/2013 309.10p 310.20p 303.10p 310.00p 2186807
04/10/2013 311.40p 313.50p 307.60p 311.40p 4572713
03/10/2013 311.90p 313.80p 310.02p 310.80p 2003437
02/10/2013 310.60p 315.20p 309.80p 311.70p 5009769
01/10/2013 308.80p 313.60p 305.40p 312.20p 5448748
30/09/2013 309.00p 313.30p 304.00p 308.60p 8764106
27/09/2013 313.30p 313.30p 299.59p 302.10p 3929522
26/09/2013 319.70p 321.00p 307.70p 311.70p 3582343
25/09/2013 321.60p 326.20p 317.36p 318.40p 3699494
24/09/2013 316.60p 322.10p 313.70p 321.40p 2401247
23/09/2013 326.50p 327.20p 314.75p 316.10p 3834861
20/09/2013 333.60p 338.30p 322.50p 326.20p 6206927
19/09/2013 331.30p 337.08p 330.00p 335.00p 6383851
18/09/2013 330.60p 331.75p 321.28p 325.50p 3896227
17/09/2013 332.20p 333.60p 327.71p 329.50p 3310263
16/09/2013 334.70p 337.20p 329.90p 333.60p 3604384
13/09/2013 316.20p 332.80p 315.00p 330.90p 6962636
12/09/2013 317.70p 321.41p 305.00p 315.00p 5178071
11/09/2013 333.90p 336.80p 312.50p 317.10p 6749765
10/09/2013 329.70p 335.90p 328.20p 332.30p 4424389
09/09/2013 316.30p 330.90p 316.20p 328.20p 5679669
06/09/2013 307.30p 314.50p 303.40p 314.50p 3019971
05/09/2013 300.60p 309.00p 296.65p 307.40p 5927401
04/09/2013 314.30p 318.00p 298.70p 299.50p 7096366
03/09/2013 317.50p 319.90p 312.20p 315.00p 2069002
02/09/2013 307.90p 318.00p 303.50p 317.00p 2435953
30/08/2013 310.40p 312.60p 302.70p 303.50p 1988577
29/08/2013 306.20p 310.40p 304.80p 309.90p 2122193
28/08/2013 309.20p 311.10p 300.50p 304.70p 4115923
27/08/2013 314.80p 321.60p 310.00p 311.10p 4267573
23/08/2013 307.00p 316.10p 306.50p 314.80p 2669786
22/08/2013 303.30p 311.80p 303.30p 307.50p 2914429
21/08/2013 307.30p 310.00p 300.70p 304.50p 2763131
20/08/2013 305.60p 308.10p 303.00p 306.10p 2325033
19/08/2013 308.60p 314.78p 306.10p 308.10p 4314964
16/08/2013 302.40p 315.66p 301.20p 312.90p 7623625
15/08/2013 324.10p 325.70p 293.00p 301.20p 9306137
14/08/2013 330.00p 335.82p 321.60p 324.30p 2382936
13/08/2013 334.40p 335.50p 328.70p 329.20p 2311875
12/08/2013 338.00p 339.50p 331.40p 332.50p 2318280
09/08/2013 352.00p 352.90p 338.00p 338.00p 4154604
08/08/2013 354.70p 358.30p 349.50p 351.00p 2761605
07/08/2013 358.00p 359.80p 352.70p 354.60p 3014064
06/08/2013 351.80p 359.30p 351.70p 355.20p 3471596
05/08/2013 346.30p 352.20p 346.00p 352.20p 4734950
02/08/2013 334.40p 346.20p 334.00p 346.10p 2704905
01/08/2013 327.30p 334.00p 326.55p 334.00p 2576592
31/07/2013 334.20p 335.00p 324.60p 326.00p 3394902
30/07/2013 333.00p 336.80p 330.10p 335.00p 1789555
29/07/2013 332.50p 335.20p 328.90p 330.80p 1637570
26/07/2013 343.20p 344.42p 329.76p 331.00p 2091643
25/07/2013 341.40p 343.90p 336.54p 342.20p 1193525
24/07/2013 343.00p 345.88p 338.40p 340.60p 1516900
23/07/2013 346.50p 348.60p 341.40p 341.90p 1214236
22/07/2013 350.30p 350.80p 341.30p 344.50p 1777775
19/07/2013 347.80p 349.00p 336.60p 349.00p 1559485
18/07/2013 341.00p 349.40p 340.53p 348.40p 1717538
17/07/2013 335.60p 342.10p 333.50p 341.60p 2820956
16/07/2013 353.40p 353.40p 336.30p 336.30p 3404498
15/07/2013 351.10p 353.10p 349.70p 352.00p 2330833
12/07/2013 347.50p 351.20p 345.00p 351.00p 2952289
11/07/2013 342.50p 350.42p 338.00p 346.80p 5474325
10/07/2013 349.90p 357.00p 333.40p 338.00p 7469831
09/07/2013 345.00p 354.60p 341.50p 342.90p 6625119
08/07/2013 332.50p 345.80p 330.70p 342.90p 3642295
05/07/2013 335.90p 336.90p 330.50p 330.70p 2725448
04/07/2013 321.90p 338.20p 321.00p 333.80p 5256515
03/07/2013 315.20p 320.10p 312.40p 318.00p 4273861
02/07/2013 328.70p 329.70p 318.00p 319.10p 2675799
01/07/2013 311.50p 327.10p 309.60p 327.10p 3270779
28/06/2013 307.80p 311.30p 304.70p 309.60p 2919254
27/06/2013 307.90p 309.77p 305.00p 306.10p 1794564
26/06/2013 295.00p 309.80p 293.80p 307.40p 3791007
25/06/2013 283.30p 294.10p 281.20p 293.80p 3761410
24/06/2013 291.50p 293.94p 280.56p 282.10p 7998683
21/06/2013 305.10p 310.00p 292.60p 292.60p 5357186
20/06/2013 310.40p 316.10p 302.32p 303.50p 2989995
19/06/2013 317.00p 317.80p 313.92p 316.10p 4896189
18/06/2013 313.10p 319.60p 312.00p 316.60p 2492914
17/06/2013 305.80p 316.20p 305.39p 313.30p 2695055
14/06/2013 304.30p 313.20p 299.40p 310.00p 3724360
13/06/2013 303.50p 305.90p 292.00p 299.40p 4868748
12/06/2013 306.20p 313.40p 305.74p 305.90p 3597014
11/06/2013 321.00p 321.00p 307.00p 310.30p 3572571
10/06/2013 314.30p 322.10p 314.10p 320.90p 2225636
07/06/2013 306.90p 320.08p 305.71p 316.10p 3234172
06/06/2013 308.10p 313.20p 305.90p 305.90p 2674801
05/06/2013 319.00p 320.80p 308.40p 308.40p 4796974
04/06/2013 317.30p 322.90p 315.70p 320.50p 2808870
03/06/2013 318.20p 321.00p 313.45p 316.00p 3136699
31/05/2013 321.80p 323.00p 315.80p 319.80p 3490950
30/05/2013 322.40p 324.00p 319.12p 323.00p 2075837
29/05/2013 328.70p 331.00p 322.01p 323.10p 3318889
28/05/2013 329.20p 333.20p 325.00p 330.00p 3861068
24/05/2013 331.00p 334.00p 316.60p 325.00p 6665026
23/05/2013 332.10p 332.38p 325.70p 330.70p 3054076
22/05/2013 342.10p 342.90p 336.50p 338.80p 5741693
21/05/2013 342.30p 347.09p 339.81p 342.20p 2684067
20/05/2013 345.40p 349.33p 341.50p 342.50p 2872350
17/05/2013 331.40p 347.44p 330.20p 346.30p 5578710
16/05/2013 328.80p 332.42p 320.00p 330.40p 4139223
15/05/2013 317.00p 329.35p 312.90p 329.10p 5525551
14/05/2013 311.10p 314.10p 301.20p 311.40p 6259454
13/05/2013 322.20p 324.75p 312.70p 314.10p 6059641
10/05/2013 319.70p 323.50p 316.00p 323.30p 3026277
09/05/2013 325.00p 326.20p 314.00p 319.90p 5066131
08/05/2013 313.00p 321.00p 312.30p 320.50p 2973180
07/05/2013 315.00p 316.68p 309.17p 313.00p 4104277
03/05/2013 313.40p 319.30p 309.58p 316.20p 3602500
02/05/2013 314.30p 317.80p 310.10p 312.10p 4773067
01/05/2013 312.90p 318.52p 311.20p 317.00p 2194991
30/04/2013 322.50p 325.20p 308.86p 311.20p 4885225
29/04/2013 320.40p 329.50p 318.00p 320.90p 4965257
26/04/2013 319.40p 319.40p 312.35p 318.00p 3213039
25/04/2013 314.50p 322.20p 313.50p 320.30p 7865913
24/04/2013 315.80p 316.92p 310.50p 314.50p 4357712
23/04/2013 304.20p 316.90p 302.40p 315.30p 4038020
22/04/2013 300.20p 305.83p 299.35p 303.70p 4146063
19/04/2013 294.50p 302.21p 289.40p 298.50p 4204339
18/04/2013 285.00p 292.00p 282.58p 291.10p 4072126
17/04/2013 285.30p 286.19p 277.00p 283.10p 3372873
16/04/2013 286.50p 289.10p 279.25p 284.00p 3832254
15/04/2013 286.70p 288.80p 279.83p 288.60p 3464666

*Close Price adjusted for both dividends and splits