Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
05/07/2012 141.20p 144.30p 139.90p 141.60p 4216944
04/07/2012 142.40p 142.50p 138.20p 140.80p 2262468
03/07/2012 144.50p 145.20p 140.80p 142.20p 3822920
02/07/2012 139.60p 145.00p 139.30p 144.60p 4599925
29/06/2012 133.90p 139.90p 133.00p 139.10p 4688915
28/06/2012 136.40p 137.50p 129.60p 130.20p 5575234
27/06/2012 134.10p 136.50p 131.60p 136.30p 2203256
26/06/2012 133.70p 134.30p 132.00p 133.30p 2199450
25/06/2012 135.10p 136.24p 133.50p 133.70p 2494586
22/06/2012 137.00p 137.17p 133.87p 135.70p 2816555
21/06/2012 139.80p 141.32p 136.50p 138.70p 4170970
20/06/2012 137.40p 148.60p 134.90p 140.30p 5739033
19/06/2012 135.90p 137.50p 135.10p 136.50p 4338529
18/06/2012 135.60p 136.94p 123.45p 136.50p 5040510
15/06/2012 126.80p 135.40p 126.61p 133.40p 8203048
14/06/2012 124.80p 126.20p 121.10p 125.80p 3758844
13/06/2012 127.40p 129.10p 122.80p 125.30p 4900007
12/06/2012 128.80p 129.61p 125.10p 126.90p 4757069
11/06/2012 132.20p 133.45p 129.00p 129.20p 3706006
08/06/2012 126.20p 129.60p 124.20p 128.90p 3532992
07/06/2012 121.70p 128.70p 120.60p 127.80p 7007424
06/06/2012 114.50p 121.00p 114.50p 120.60p 4185247
01/06/2012 119.90p 120.09p 112.50p 114.00p 5413931
31/05/2012 118.90p 121.20p 118.78p 119.90p 4356178
30/05/2012 120.50p 121.70p 117.50p 118.60p 3548295
29/05/2012 119.10p 122.20p 118.70p 122.00p 3447380
28/05/2012 116.80p 118.80p 116.00p 118.60p 2726348
25/05/2012 119.20p 121.74p 115.40p 115.80p 2645665
24/05/2012 120.20p 124.00p 116.20p 119.30p 3053493
23/05/2012 120.80p 121.80p 118.80p 119.00p 3192153
22/05/2012 119.80p 124.00p 119.30p 123.70p 4082305
21/05/2012 117.00p 119.10p 117.00p 118.20p 4027571
18/05/2012 117.20p 118.20p 115.50p 117.10p 4856710
17/05/2012 123.40p 124.50p 119.10p 119.40p 3243563
16/05/2012 116.40p 124.10p 113.47p 123.30p 6774902
15/05/2012 125.00p 127.40p 117.60p 118.10p 7821897
14/05/2012 128.60p 129.10p 123.10p 124.00p 3872629
11/05/2012 124.80p 130.20p 123.70p 130.20p 4202323
10/05/2012 125.60p 129.33p 125.60p 126.40p 5009719
09/05/2012 118.90p 121.25p 117.60p 119.90p 8188454
08/05/2012 125.00p 125.45p 115.70p 117.70p 7215595
04/05/2012 133.80p 134.76p 123.60p 124.30p 6253576
03/05/2012 135.50p 135.50p 133.40p 134.30p 2845539
02/05/2012 133.20p 135.90p 132.32p 135.20p 3583841
01/05/2012 133.40p 134.40p 131.00p 132.00p 1724504
30/04/2012 135.40p 135.65p 133.10p 133.70p 2098282
27/04/2012 132.00p 135.50p 130.54p 135.00p 2683295
26/04/2012 130.00p 133.30p 129.40p 132.90p 3788532
25/04/2012 129.80p 131.30p 128.20p 129.30p 3510217
24/04/2012 126.10p 131.60p 125.40p 129.40p 3755410
23/04/2012 129.90p 130.70p 124.50p 124.70p 3284406
20/04/2012 134.60p 134.60p 129.60p 130.80p 4916038
19/04/2012 134.20p 137.80p 133.60p 134.70p 5212179
18/04/2012 136.00p 136.00p 132.40p 133.10p 3984891
17/04/2012 133.10p 136.60p 132.80p 135.90p 4065915
16/04/2012 134.60p 135.10p 132.40p 133.30p 3033581
13/04/2012 137.20p 138.80p 134.60p 135.10p 3514035
12/04/2012 135.00p 138.30p 134.00p 137.90p 4426990
11/04/2012 127.30p 134.40p 126.99p 134.40p 5942927
10/04/2012 130.70p 132.61p 127.50p 127.70p 4307722
05/04/2012 132.70p 135.00p 131.30p 132.50p 6301328
04/04/2012 138.30p 138.30p 131.85p 132.60p 4456138
03/04/2012 139.80p 139.80p 136.50p 138.30p 4347703
02/04/2012 142.00p 142.40p 136.77p 139.00p 6343873
30/03/2012 139.70p 143.00p 139.70p 141.00p 3782059
29/03/2012 146.10p 146.90p 137.80p 138.60p 7789580
28/03/2012 151.60p 151.60p 145.90p 146.20p 4646051
27/03/2012 151.90p 153.17p 150.00p 151.50p 4321340
26/03/2012 147.20p 151.20p 144.00p 150.70p 4309335
23/03/2012 148.10p 149.60p 143.00p 146.10p 3768154
22/03/2012 148.30p 150.40p 146.27p 147.60p 5823144
21/03/2012 143.30p 150.30p 143.30p 148.80p 7679057
20/03/2012 146.20p 146.70p 141.50p 142.50p 3802673
19/03/2012 146.30p 147.65p 145.50p 146.50p 3103420
16/03/2012 147.10p 150.30p 145.90p 146.00p 5732458
15/03/2012 147.10p 148.70p 146.20p 147.20p 5159909
14/03/2012 150.00p 151.20p 146.80p 146.90p 5933458
13/03/2012 142.80p 150.00p 142.35p 149.30p 7612586
12/03/2012 140.00p 141.80p 139.10p 141.80p 2502952
09/03/2012 141.10p 142.50p 138.60p 139.90p 4949784
08/03/2012 138.10p 142.00p 137.90p 141.90p 4432619
07/03/2012 136.90p 140.33p 134.80p 137.90p 6314661
06/03/2012 143.00p 143.00p 135.40p 136.80p 6344872
05/03/2012 146.90p 146.90p 140.76p 143.00p 8108128
02/03/2012 146.50p 148.40p 145.90p 147.10p 4664462
01/03/2012 147.40p 148.60p 145.00p 146.20p 6982287
29/02/2012 149.20p 149.69p 145.60p 147.20p 8346571
28/02/2012 144.80p 150.00p 143.27p 149.20p 9886605
27/02/2012 141.40p 142.30p 136.80p 141.40p 5685441
24/02/2012 143.00p 143.60p 139.44p 141.40p 9193430
23/02/2012 142.70p 146.90p 139.40p 142.10p 16264143
22/02/2012 129.70p 140.03p 128.02p 139.80p 15245284
21/02/2012 130.10p 130.90p 127.70p 129.70p 5776741
20/02/2012 125.60p 130.00p 124.08p 130.00p 7270902
17/02/2012 119.90p 125.00p 117.00p 124.90p 4837870
16/02/2012 122.70p 124.58p 120.20p 122.70p 2811898
15/02/2012 124.50p 125.00p 122.30p 123.20p 4456569
14/02/2012 121.10p 125.30p 120.10p 124.40p 4760750
13/02/2012 118.50p 121.80p 117.40p 121.80p 2156321
10/02/2012 118.00p 119.90p 116.70p 117.50p 2739739
09/02/2012 118.70p 122.10p 116.80p 119.00p 2206943
08/02/2012 120.00p 120.40p 117.70p 118.60p 2849547
07/02/2012 119.50p 119.80p 115.10p 119.30p 4304555
06/02/2012 117.40p 121.00p 116.70p 119.60p 3499655
03/02/2012 113.80p 119.97p 113.80p 119.90p 6062573
02/02/2012 115.00p 116.60p 113.50p 114.30p 2804596
01/02/2012 108.90p 115.40p 107.30p 114.50p 5962842
31/01/2012 108.60p 110.00p 107.20p 109.20p 3391581
30/01/2012 109.50p 110.78p 107.20p 107.60p 3155757
27/01/2012 111.30p 112.10p 108.70p 110.00p 3155434
26/01/2012 110.90p 113.18p 110.50p 111.50p 2479285
25/01/2012 110.90p 111.30p 108.10p 110.20p 1889304
24/01/2012 110.00p 110.00p 108.07p 109.90p 2733049
23/01/2012 112.20p 113.30p 109.60p 110.40p 3743463
20/01/2012 113.80p 114.00p 110.90p 111.60p 3010809
19/01/2012 112.00p 113.60p 110.20p 113.30p 3075031
18/01/2012 111.30p 111.65p 108.80p 111.50p 4007038
17/01/2012 109.00p 111.05p 108.40p 111.00p 7819727
16/01/2012 106.00p 108.60p 106.00p 108.00p 3674765
13/01/2012 107.50p 109.40p 104.70p 106.90p 5446147
12/01/2012 98.25p 107.70p 98.25p 107.20p 10253646
11/01/2012 97.10p 98.15p 95.24p 97.00p 3860615
10/01/2012 95.55p 98.30p 95.55p 96.90p 5241409
09/01/2012 93.20p 95.90p 93.20p 94.95p 3839230
06/01/2012 90.30p 93.65p 90.28p 92.90p 4227381
05/01/2012 91.05p 92.30p 88.85p 89.95p 4876922
04/01/2012 92.35p 94.30p 90.80p 91.30p 3258795
03/01/2012 94.40p 94.50p 91.05p 92.50p 3108757
30/12/2011 89.60p 92.90p 88.85p 92.90p 1552884
29/12/2011 89.90p 90.45p 88.30p 88.65p 1994247
28/12/2011 90.75p 91.70p 88.60p 89.75p 2547740
23/12/2011 91.10p 91.25p 89.35p 91.10p 1013683
22/12/2011 88.00p 90.99p 87.10p 90.05p 3600364
21/12/2011 89.60p 91.55p 86.90p 87.30p 4623664
20/12/2011 89.15p 89.45p 86.60p 88.25p 4200498
19/12/2011 89.80p 92.75p 88.05p 89.00p 5825458
16/12/2011 92.50p 93.45p 90.60p 92.60p 4013270
15/12/2011 89.60p 92.50p 88.60p 91.95p 3206996
14/12/2011 92.00p 92.90p 88.35p 89.50p 6056963
13/12/2011 92.40p 93.82p 91.20p 92.35p 4412666
12/12/2011 96.05p 96.50p 92.70p 92.70p 2663099
09/12/2011 93.10p 97.35p 92.14p 96.70p 4415957
08/12/2011 97.30p 97.30p 93.60p 93.95p 3156374
07/12/2011 98.60p 99.00p 93.75p 96.25p 3317071
06/12/2011 98.15p 100.30p 96.80p 97.20p 4610176
05/12/2011 102.50p 104.62p 99.00p 99.25p 4688635
02/12/2011 100.00p 101.60p 98.74p 101.30p 4374667
01/12/2011 99.10p 100.30p 97.35p 99.25p 6777424
30/11/2011 98.70p 102.50p 97.35p 99.45p 7191765
29/11/2011 97.30p 101.70p 96.20p 100.40p 5785794
28/11/2011 95.30p 97.75p 93.85p 96.60p 4613728
25/11/2011 93.00p 95.70p 91.90p 94.00p 3440257
24/11/2011 91.85p 95.65p 91.35p 92.80p 3661157
23/11/2011 92.50p 94.55p 89.70p 92.00p 6278240
22/11/2011 95.00p 96.45p 91.00p 92.60p 5518540
21/11/2011 98.15p 98.80p 92.85p 94.60p 8947682
18/11/2011 95.60p 99.30p 95.50p 98.40p 4174212
17/11/2011 94.75p 97.90p 94.00p 97.05p 5421630
16/11/2011 90.45p 97.55p 89.00p 96.05p 15236017
15/11/2011 91.70p 92.80p 88.85p 89.70p 3306197
14/11/2011 91.90p 93.10p 90.40p 92.75p 2121998
11/11/2011 88.00p 91.50p 87.25p 91.05p 2952648
10/11/2011 86.20p 89.65p 86.20p 87.45p 3561424
09/11/2011 90.35p 91.60p 87.35p 88.00p 5046842
08/11/2011 87.30p 92.80p 87.30p 90.60p 4964260
07/11/2011 88.10p 89.80p 86.75p 87.50p 3217027
04/11/2011 89.35p 90.60p 87.05p 89.40p 2290881
03/11/2011 85.20p 89.90p 85.00p 89.15p 4698629
02/11/2011 84.20p 88.20p 83.25p 87.00p 4515353
01/11/2011 86.45p 86.90p 82.15p 82.75p 7025479
31/10/2011 94.10p 95.38p 88.75p 88.80p 3315979
28/10/2011 96.00p 96.10p 93.50p 94.65p 3595922
27/10/2011 91.50p 97.00p 90.35p 95.25p 7450023
26/10/2011 90.20p 91.80p 87.98p 89.30p 2364029
25/10/2011 91.95p 93.00p 89.11p 90.75p 2433845
24/10/2011 88.75p 93.30p 87.55p 92.10p 4864179
21/10/2011 86.45p 88.10p 86.45p 88.00p 1250861
20/10/2011 88.20p 89.60p 85.55p 86.25p 2895465
19/10/2011 87.55p 90.50p 87.55p 90.25p 2719862
18/10/2011 88.25p 89.55p 86.90p 87.55p 2204127
17/10/2011 91.00p 93.15p 88.23p 89.50p 2403861
14/10/2011 90.65p 92.20p 89.15p 90.25p 2370183
13/10/2011 94.05p 95.45p 89.40p 90.80p 3829274
12/10/2011 88.60p 95.10p 87.00p 93.70p 5829853
11/10/2011 90.00p 90.45p 86.95p 89.00p 4492300
10/10/2011 87.50p 91.35p 85.50p 90.80p 4199821
07/10/2011 86.30p 88.00p 84.40p 86.60p 6446347
06/10/2011 80.00p 88.10p 79.01p 86.10p 10901396
05/10/2011 75.85p 80.35p 75.65p 79.50p 7350779
04/10/2011 75.60p 76.65p 70.50p 72.85p 6907069
03/10/2011 76.60p 78.80p 76.10p 76.65p 2457366
30/09/2011 81.75p 82.40p 78.20p 78.45p 4167861
29/09/2011 82.10p 83.10p 81.00p 82.95p 2236763
28/09/2011 83.05p 84.90p 81.60p 82.25p 4147641
27/09/2011 82.85p 85.00p 82.80p 83.70p 4304912
26/09/2011 78.05p 84.35p 77.70p 80.40p 4062447
23/09/2011 80.35p 81.80p 76.75p 80.10p 3326472
22/09/2011 82.20p 82.34p 79.40p 79.85p 5327029
21/09/2011 81.75p 84.50p 81.40p 84.30p 4246180
20/09/2011 78.10p 83.05p 77.75p 82.20p 8659335

*Close Price adjusted for both dividends and splits