Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
12/04/2013 285.50p 287.70p 278.64p 286.80p 2948371
11/04/2013 280.40p 288.44p 279.16p 286.80p 3522814
10/04/2013 268.40p 281.30p 267.40p 280.80p 5294632
09/04/2013 265.00p 268.23p 263.70p 267.40p 3097878
08/04/2013 266.60p 273.54p 263.79p 264.40p 2456329
05/04/2013 269.80p 270.84p 261.93p 264.30p 4677359
04/04/2013 282.70p 282.70p 269.20p 270.00p 4958416
03/04/2013 280.50p 281.80p 277.43p 280.30p 2971493
02/04/2013 273.30p 282.20p 273.00p 279.70p 3881480
28/03/2013 270.90p 277.30p 267.00p 274.10p 5004495
27/03/2013 268.90p 272.40p 264.73p 267.60p 3805289
26/03/2013 264.60p 271.70p 264.00p 268.80p 5107397
25/03/2013 259.80p 267.99p 257.68p 264.50p 5759466
22/03/2013 257.20p 259.80p 257.10p 258.00p 3527150
21/03/2013 257.00p 259.82p 254.10p 258.90p 8999039
20/03/2013 239.90p 261.93p 239.40p 255.60p 10888712
19/03/2013 239.20p 242.20p 238.60p 239.80p 3229119
18/03/2013 231.60p 240.41p 230.20p 240.00p 3853397
15/03/2013 240.00p 242.50p 235.00p 235.00p 4490290
14/03/2013 237.90p 240.00p 235.50p 239.40p 2437210
13/03/2013 237.40p 237.80p 233.85p 237.20p 2214088
12/03/2013 237.30p 241.16p 236.90p 237.50p 3535097
11/03/2013 239.30p 241.60p 235.46p 237.60p 2922933
08/03/2013 245.10p 246.71p 239.76p 241.60p 1932538
07/03/2013 244.90p 245.70p 243.20p 243.90p 1967519
06/03/2013 243.60p 246.10p 241.10p 244.90p 3782124
05/03/2013 236.40p 243.70p 236.40p 242.60p 3123192
04/03/2013 237.90p 240.96p 234.10p 235.30p 3408803
01/03/2013 240.00p 244.63p 239.10p 240.80p 3802624
28/02/2013 236.60p 243.50p 235.10p 240.10p 4544707
27/02/2013 237.70p 241.30p 230.60p 235.10p 3741967
26/02/2013 233.70p 238.00p 230.70p 235.50p 4184464
25/02/2013 238.20p 242.33p 235.00p 238.00p 3408062
22/02/2013 234.90p 240.90p 233.70p 239.40p 3467036
21/02/2013 237.00p 239.00p 230.90p 234.00p 3757606
20/02/2013 233.90p 243.10p 233.80p 239.00p 7588613
19/02/2013 231.00p 236.50p 229.59p 233.80p 1752158
18/02/2013 233.10p 235.50p 228.60p 230.80p 2663755
15/02/2013 229.30p 233.70p 227.80p 233.30p 2240179
14/02/2013 230.50p 233.60p 227.10p 229.30p 2109506
13/02/2013 229.00p 231.80p 226.10p 230.30p 3466222
12/02/2013 221.60p 229.30p 220.50p 228.80p 2974309
11/02/2013 226.00p 226.33p 219.90p 222.00p 1694983
08/02/2013 226.50p 227.00p 224.20p 226.10p 1767999
07/02/2013 226.80p 229.00p 224.10p 224.40p 2289173
06/02/2013 220.40p 228.50p 219.40p 226.00p 5067108
05/02/2013 217.20p 220.00p 215.80p 219.90p 2251955
04/02/2013 224.70p 226.68p 217.50p 217.50p 1744945
01/02/2013 217.80p 225.40p 217.60p 224.40p 2518815
31/01/2013 218.50p 220.21p 217.06p 217.60p 2588914
30/01/2013 224.50p 224.50p 218.20p 219.00p 2645630
29/01/2013 223.70p 224.80p 221.90p 224.10p 1806671
28/01/2013 225.70p 226.88p 217.60p 223.60p 2346770
25/01/2013 222.40p 227.60p 221.35p 226.10p 2427275
24/01/2013 219.10p 224.20p 215.90p 222.70p 5476356
23/01/2013 222.20p 223.54p 217.65p 218.40p 5492707
22/01/2013 230.00p 230.70p 225.50p 226.60p 3144819
21/01/2013 231.30p 232.44p 227.80p 230.00p 2572042
18/01/2013 226.20p 231.90p 225.60p 231.10p 3721459
17/01/2013 223.90p 226.39p 221.30p 225.70p 5438413
16/01/2013 226.00p 226.00p 220.30p 224.00p 4166469
15/01/2013 224.20p 227.58p 224.20p 226.50p 3318831
14/01/2013 228.00p 229.90p 224.93p 225.10p 4093675
11/01/2013 220.10p 228.29p 220.10p 227.30p 3887942
10/01/2013 218.10p 223.00p 217.11p 219.70p 3354316
09/01/2013 216.60p 217.98p 215.94p 217.70p 2530704
08/01/2013 212.70p 219.60p 210.30p 215.90p 3920539
07/01/2013 208.70p 212.50p 207.30p 212.10p 2397194
04/01/2013 208.40p 210.20p 205.50p 208.80p 2258969
03/01/2013 210.10p 211.00p 208.60p 209.30p 2442793
02/01/2013 210.00p 212.65p 208.90p 210.70p 3571783
31/12/2012 203.60p 207.70p 203.30p 207.60p 1440195
28/12/2012 206.40p 207.35p 204.30p 204.60p 2108973
27/12/2012 205.30p 208.80p 204.10p 206.30p 2249593
24/12/2012 208.60p 208.60p 203.90p 205.80p 519623
21/12/2012 206.60p 207.26p 204.20p 204.20p 3542177
20/12/2012 205.30p 208.23p 204.10p 207.40p 3006706
19/12/2012 202.00p 206.60p 201.00p 206.10p 3290592
18/12/2012 201.30p 202.30p 200.10p 201.70p 2200528
17/12/2012 201.90p 206.90p 200.02p 200.40p 2460841
14/12/2012 198.60p 204.83p 198.00p 201.70p 3126836
13/12/2012 199.60p 199.70p 196.70p 198.70p 2280347
12/12/2012 196.50p 199.50p 194.00p 199.50p 3964281
11/12/2012 196.70p 199.30p 195.00p 196.10p 1790781
10/12/2012 196.40p 198.79p 196.00p 196.80p 1351717
07/12/2012 197.80p 199.80p 196.86p 198.80p 2121215
06/12/2012 195.60p 198.80p 195.50p 197.70p 1931279
05/12/2012 197.90p 199.50p 194.10p 195.00p 1970039
04/12/2012 196.80p 197.60p 195.50p 197.20p 997241
03/12/2012 195.60p 197.60p 194.70p 197.10p 2285617
30/11/2012 195.90p 198.00p 195.05p 195.10p 3156767
29/11/2012 194.60p 198.62p 191.62p 194.90p 4627689
28/11/2012 187.90p 190.20p 186.90p 190.20p 2018591
27/11/2012 187.60p 189.40p 186.50p 188.00p 2340713
26/11/2012 187.40p 188.70p 186.39p 186.80p 2003668
23/11/2012 188.40p 189.10p 187.30p 188.10p 1734138
22/11/2012 187.30p 188.30p 186.80p 188.20p 1688314
21/11/2012 188.70p 189.50p 186.10p 186.60p 1555160
20/11/2012 184.70p 189.60p 184.14p 188.90p 3066109
19/11/2012 182.30p 185.70p 182.30p 185.20p 2367551
16/11/2012 185.50p 185.70p 181.30p 181.30p 4302438
15/11/2012 184.00p 187.13p 183.42p 185.50p 3475934
14/11/2012 186.80p 189.20p 183.80p 185.40p 3152233
13/11/2012 186.70p 187.50p 184.10p 186.80p 2934081
12/11/2012 187.30p 189.00p 186.60p 187.60p 1932680
09/11/2012 190.90p 191.50p 186.04p 187.20p 3218012
08/11/2012 190.80p 192.80p 189.60p 190.80p 2391033
07/11/2012 194.30p 196.00p 189.50p 190.00p 3697203
06/11/2012 193.60p 195.00p 192.40p 193.60p 2405995
05/11/2012 194.30p 194.30p 190.80p 193.60p 3280503
02/11/2012 193.90p 196.60p 193.28p 194.90p 4726720
01/11/2012 188.00p 193.76p 187.95p 193.70p 3277741
31/10/2012 190.30p 191.70p 188.00p 189.60p 2451163
30/10/2012 190.20p 191.80p 188.70p 190.70p 3157425
29/10/2012 185.10p 189.70p 183.60p 189.50p 2637741
26/10/2012 188.20p 188.20p 183.80p 185.60p 5056260
25/10/2012 186.50p 191.10p 185.40p 189.20p 2652576
24/10/2012 188.90p 189.68p 184.17p 186.00p 4729222
23/10/2012 192.60p 192.60p 187.60p 188.20p 3394665
22/10/2012 193.60p 193.60p 189.70p 192.00p 3515755
19/10/2012 189.10p 194.30p 187.73p 193.50p 7134058
18/10/2012 187.80p 189.30p 185.60p 189.30p 3161123
17/10/2012 185.30p 187.60p 183.50p 187.40p 6991745
16/10/2012 180.90p 184.80p 180.00p 184.20p 5484156
15/10/2012 176.80p 180.70p 176.70p 180.30p 5573096
12/10/2012 178.10p 179.50p 176.90p 177.00p 2653101
11/10/2012 174.20p 180.40p 174.20p 178.80p 5890155
10/10/2012 175.70p 176.60p 174.00p 174.50p 3597046
09/10/2012 180.80p 181.20p 176.00p 176.30p 4466987
08/10/2012 179.30p 181.50p 177.55p 180.40p 5949644
05/10/2012 179.80p 180.37p 177.00p 180.30p 3566781
04/10/2012 176.50p 179.50p 174.80p 179.00p 3439424
03/10/2012 175.30p 175.90p 173.80p 175.60p 1845388
02/10/2012 173.50p 176.90p 172.10p 176.30p 4313288
01/10/2012 169.60p 176.10p 169.60p 174.80p 5143761
28/09/2012 169.50p 170.70p 168.20p 169.50p 2551907
27/09/2012 169.00p 169.40p 166.10p 168.30p 3599819
26/09/2012 172.80p 173.10p 166.70p 168.00p 4251721
25/09/2012 172.90p 174.80p 171.58p 174.60p 2622709
24/09/2012 171.80p 173.12p 169.40p 173.00p 2386029
21/09/2012 172.50p 175.46p 171.32p 172.50p 6958323
20/09/2012 168.80p 172.70p 167.70p 171.60p 3085250
19/09/2012 168.50p 170.80p 167.80p 169.90p 4245214
18/09/2012 170.90p 171.90p 166.30p 167.30p 5971911
17/09/2012 173.00p 175.43p 170.20p 172.40p 4148739
14/09/2012 164.00p 174.50p 163.60p 173.10p 6125909
13/09/2012 158.20p 168.00p 158.20p 168.00p 6572424
12/09/2012 168.00p 170.05p 156.00p 158.80p 16675870
11/09/2012 172.90p 172.90p 167.70p 169.70p 6130847
10/09/2012 168.70p 174.75p 167.94p 173.30p 4778069
07/09/2012 169.20p 170.00p 167.01p 169.10p 4031214
06/09/2012 164.90p 169.50p 163.10p 169.50p 4069822
05/09/2012 158.80p 164.50p 158.56p 164.20p 5870655
04/09/2012 159.10p 160.20p 157.10p 158.70p 3808487
03/09/2012 149.30p 159.50p 148.70p 158.60p 6015538
31/08/2012 150.00p 152.20p 149.05p 150.00p 5008690
30/08/2012 149.10p 150.00p 147.50p 149.30p 2179128
29/08/2012 149.80p 150.30p 148.00p 150.10p 3130439
28/08/2012 149.80p 150.00p 147.60p 149.80p 3050421
24/08/2012 150.20p 150.30p 147.40p 150.00p 1846596
23/08/2012 151.50p 151.50p 148.80p 150.00p 2513171
22/08/2012 152.40p 152.70p 147.50p 149.60p 4510956
21/08/2012 153.00p 154.40p 152.20p 153.40p 4526689
20/08/2012 149.30p 152.60p 148.40p 152.20p 4457104
17/08/2012 146.60p 149.30p 145.73p 149.00p 2865455
16/08/2012 147.10p 147.63p 144.26p 145.90p 2024396
15/08/2012 143.70p 147.20p 142.10p 146.60p 2748104
14/08/2012 142.00p 143.20p 140.30p 142.70p 3137880
13/08/2012 140.40p 141.90p 139.60p 140.90p 1464666
10/08/2012 142.00p 142.60p 139.50p 141.10p 2116858
09/08/2012 141.20p 143.60p 139.20p 143.00p 2032787
08/08/2012 139.90p 141.40p 138.80p 140.70p 2134812
07/08/2012 141.90p 142.10p 138.90p 140.10p 1584627
06/08/2012 141.00p 144.00p 139.90p 141.50p 3591346
03/08/2012 134.80p 141.30p 134.68p 140.50p 3296853
02/08/2012 138.10p 139.40p 134.10p 134.10p 2184774
01/08/2012 132.40p 138.20p 132.20p 138.00p 3973652
31/07/2012 135.60p 136.40p 132.20p 132.20p 3861808
30/07/2012 138.10p 139.90p 134.70p 136.80p 1798162
27/07/2012 138.40p 139.70p 136.10p 138.70p 2409381
26/07/2012 132.90p 137.30p 132.50p 136.70p 2098542
25/07/2012 132.40p 134.40p 130.50p 132.50p 1776733
24/07/2012 134.80p 136.70p 133.00p 133.20p 1924837
23/07/2012 138.50p 139.84p 132.90p 134.50p 3372082
20/07/2012 143.30p 144.50p 139.30p 140.80p 3022592
19/07/2012 139.80p 144.00p 139.19p 143.40p 3526857
18/07/2012 137.00p 140.44p 137.00p 139.40p 2892332
17/07/2012 139.10p 139.90p 136.40p 137.50p 3751265
16/07/2012 140.10p 140.60p 135.90p 138.20p 2539268
13/07/2012 137.10p 139.60p 136.60p 139.30p 3338650
12/07/2012 133.50p 137.32p 131.70p 136.90p 4779686
11/07/2012 137.10p 142.29p 132.80p 133.00p 6128151
10/07/2012 138.70p 139.10p 135.70p 137.10p 4235351
09/07/2012 138.90p 140.03p 136.30p 137.40p 2951946
06/07/2012 141.70p 142.40p 137.89p 139.50p 2483680

*Close Price adjusted for both dividends and splits