Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/09/2011 81.75p 84.50p 81.40p 84.30p 4246180
20/09/2011 78.10p 83.05p 77.75p 82.20p 8659335
19/09/2011 79.15p 80.50p 77.55p 77.75p 2703897
16/09/2011 80.55p 84.70p 80.55p 80.90p 8713043
15/09/2011 78.05p 82.30p 77.35p 81.05p 6595612
14/09/2011 78.00p 78.00p 74.75p 77.00p 8425714
13/09/2011 75.25p 77.25p 75.25p 76.15p 5263687
12/09/2011 74.00p 76.70p 73.15p 74.85p 2616187
09/09/2011 79.25p 80.50p 75.30p 76.15p 3489043
08/09/2011 81.15p 82.10p 78.50p 79.25p 3358209
07/09/2011 77.85p 81.00p 76.05p 81.00p 4848919
06/09/2011 78.25p 79.55p 74.75p 76.05p 5634713
05/09/2011 80.40p 80.60p 77.93p 78.45p 5738399
02/09/2011 85.35p 85.35p 81.60p 82.25p 3779677
01/09/2011 82.85p 86.20p 81.55p 85.85p 6249449
31/08/2011 78.80p 82.60p 78.80p 82.25p 5423536
30/08/2011 75.00p 78.90p 72.85p 78.90p 6039803
26/08/2011 73.70p 73.95p 71.20p 72.85p 2885508
25/08/2011 71.90p 75.50p 71.90p 73.65p 5245300
24/08/2011 71.55p 72.30p 70.05p 71.05p 4860991
23/08/2011 69.65p 74.20p 69.40p 71.20p 7093307
22/08/2011 67.50p 70.00p 66.65p 68.60p 3658861
19/08/2011 70.00p 70.40p 64.91p 67.50p 5864305
18/08/2011 77.45p 77.90p 70.55p 70.85p 5823291
17/08/2011 76.90p 79.80p 75.60p 77.60p 2918526
16/08/2011 80.20p 80.65p 76.95p 77.20p 3536410
15/08/2011 82.95p 83.45p 80.03p 80.40p 2852665
12/08/2011 78.70p 82.70p 77.25p 81.75p 5219695
11/08/2011 82.15p 82.25p 75.05p 78.40p 9978875
10/08/2011 81.75p 85.85p 79.75p 79.75p 13206549
09/08/2011 78.90p 81.97p 74.15p 80.40p 9956839
08/08/2011 80.00p 84.80p 78.50p 79.20p 8646255
05/08/2011 79.90p 85.50p 73.45p 82.20p 12566020
04/08/2011 92.70p 92.80p 82.15p 83.90p 14976674
03/08/2011 91.90p 93.30p 89.60p 91.15p 7059434
02/08/2011 90.00p 93.75p 90.00p 92.65p 10350096
01/08/2011 101.10p 103.90p 91.30p 93.00p 9121580
29/07/2011 98.70p 100.20p 95.25p 98.50p 5796207
28/07/2011 97.75p 99.90p 97.50p 99.30p 3957208
27/07/2011 100.30p 102.66p 97.30p 99.05p 5982013
26/07/2011 101.80p 102.90p 100.00p 100.00p 2383454
25/07/2011 102.00p 102.50p 101.00p 101.20p 3242987
22/07/2011 103.50p 105.50p 102.20p 102.20p 3612277
21/07/2011 103.50p 104.10p 101.30p 102.90p 4699728
20/07/2011 102.30p 104.10p 102.10p 103.20p 3732430
19/07/2011 101.30p 103.31p 99.50p 101.60p 3312507
18/07/2011 103.60p 103.90p 100.50p 100.80p 4874192
15/07/2011 104.40p 105.80p 103.50p 104.40p 6101687
14/07/2011 111.00p 111.50p 103.90p 105.90p 6694185
13/07/2011 109.70p 111.20p 107.20p 111.20p 3402619
12/07/2011 104.00p 109.60p 102.70p 109.10p 3776712
11/07/2011 110.80p 111.60p 105.40p 106.10p 4375029
08/07/2011 115.00p 115.10p 109.50p 111.70p 5358835
07/07/2011 115.20p 115.80p 113.50p 114.50p 1722614
06/07/2011 115.90p 116.30p 113.40p 114.60p 2146066
05/07/2011 116.70p 117.40p 114.70p 115.60p 2474499
04/07/2011 115.00p 116.70p 114.90p 116.60p 1226753
01/07/2011 114.70p 115.80p 112.90p 115.80p 2710170
30/06/2011 113.00p 114.80p 112.30p 114.20p 5147660
29/06/2011 112.10p 113.80p 111.70p 112.30p 2585285
28/06/2011 110.60p 112.00p 109.40p 111.80p 2911384
27/06/2011 108.50p 111.40p 108.50p 110.50p 2061182
24/06/2011 107.60p 111.20p 107.60p 108.80p 4688585
23/06/2011 110.10p 110.10p 105.80p 106.00p 1791381
22/06/2011 110.80p 112.30p 109.10p 110.60p 3197045
21/06/2011 108.70p 111.00p 107.69p 110.60p 2237189
20/06/2011 107.50p 108.70p 106.30p 108.10p 1786776
17/06/2011 107.80p 108.70p 105.80p 108.00p 4240444
16/06/2011 111.70p 111.70p 106.80p 108.10p 3884646
15/06/2011 110.60p 113.30p 110.00p 112.60p 3606658
14/06/2011 108.30p 111.60p 108.20p 110.60p 4050744
13/06/2011 107.10p 108.03p 105.70p 107.80p 3452480
10/06/2011 105.60p 107.90p 104.00p 107.40p 6130271
09/06/2011 105.90p 107.00p 104.20p 105.80p 4451916
08/06/2011 108.20p 108.29p 105.70p 106.20p 3373337
07/06/2011 109.20p 110.50p 106.70p 108.20p 3192159
06/06/2011 111.00p 111.20p 109.00p 109.40p 2144500
03/06/2011 111.70p 113.40p 109.10p 111.50p 2161715
02/06/2011 109.60p 113.10p 109.00p 111.50p 3377362
01/06/2011 113.30p 113.40p 110.00p 111.40p 3436780
31/05/2011 113.00p 118.27p 113.00p 113.40p 3354499
27/05/2011 112.20p 114.80p 112.00p 112.50p 2258224
26/05/2011 113.10p 114.71p 111.10p 111.40p 1608268
25/05/2011 110.30p 113.50p 109.60p 112.90p 3445866
24/05/2011 111.00p 113.60p 110.60p 110.80p 2969574
23/05/2011 115.30p 115.40p 111.00p 111.00p 2721671
20/05/2011 116.50p 118.10p 116.24p 116.70p 1865495
19/05/2011 115.40p 116.80p 114.50p 116.50p 2434756
18/05/2011 116.00p 117.00p 114.20p 114.80p 3410069
17/05/2011 116.00p 117.90p 114.00p 114.60p 4624408
16/05/2011 118.20p 118.70p 114.80p 117.30p 3179349
13/05/2011 119.60p 120.60p 118.00p 118.80p 4009874
12/05/2011 116.70p 119.83p 116.70p 119.00p 5257348
11/05/2011 115.50p 119.20p 113.70p 118.00p 7135149
10/05/2011 111.80p 114.70p 111.80p 114.10p 5892210
09/05/2011 110.30p 112.80p 109.90p 112.10p 3200926
06/05/2011 111.10p 113.00p 109.90p 111.10p 2722696
05/05/2011 111.50p 112.00p 108.50p 111.10p 3317972
04/05/2011 113.30p 114.10p 108.60p 110.00p 3525012
03/05/2011 112.30p 114.90p 111.00p 113.20p 4728895
28/04/2011 110.80p 113.30p 110.30p 111.80p 3389881
27/04/2011 110.00p 110.80p 108.20p 110.60p 3409309
26/04/2011 108.60p 110.20p 108.30p 109.70p 2912321
21/04/2011 105.60p 109.10p 105.20p 108.90p 3484944
20/04/2011 104.30p 106.70p 103.90p 104.80p 3048236
19/04/2011 101.50p 103.80p 101.30p 102.90p 1489087
18/04/2011 103.00p 104.00p 99.92p 100.50p 2280603
15/04/2011 103.60p 104.25p 101.70p 102.90p 2590160
14/04/2011 103.70p 104.10p 102.10p 103.40p 3498600
13/04/2011 102.20p 105.30p 101.40p 103.70p 4151266
12/04/2011 103.40p 103.40p 101.00p 101.60p 4421330
11/04/2011 107.40p 108.10p 103.30p 103.40p 3951778
08/04/2011 109.20p 110.00p 106.40p 108.10p 3242027
07/04/2011 109.30p 109.92p 108.00p 109.00p 2729666
06/04/2011 110.80p 111.10p 108.10p 109.10p 7728123
05/04/2011 115.50p 115.80p 111.70p 112.30p 3501137
04/04/2011 112.80p 116.50p 111.40p 115.50p 5579770
01/04/2011 111.20p 112.70p 108.20p 112.70p 3890360
31/03/2011 111.70p 113.20p 110.10p 110.10p 4783619
30/03/2011 115.40p 115.40p 110.80p 111.20p 3941653
29/03/2011 113.00p 114.50p 112.10p 113.20p 3510885
28/03/2011 112.80p 113.60p 111.50p 112.70p 2233900
25/03/2011 117.50p 117.50p 112.40p 112.50p 7991505
24/03/2011 109.30p 117.70p 109.20p 116.50p 11900886
23/03/2011 106.10p 110.80p 106.10p 109.20p 8557965
22/03/2011 106.40p 106.80p 105.40p 106.30p 4205817
21/03/2011 103.90p 107.10p 103.40p 106.20p 4978427
18/03/2011 103.60p 106.12p 102.50p 102.80p 6248623
17/03/2011 99.25p 103.90p 98.25p 103.40p 4394162
16/03/2011 101.00p 102.20p 98.60p 99.05p 5787720
15/03/2011 99.55p 102.50p 98.50p 100.80p 6548323
14/03/2011 100.60p 104.80p 100.50p 102.00p 3021312
11/03/2011 103.20p 103.60p 100.10p 102.20p 5872562
10/03/2011 105.90p 106.80p 103.40p 103.80p 5972513
09/03/2011 102.90p 107.00p 102.80p 106.80p 5924356
08/03/2011 102.30p 104.60p 102.29p 102.90p 4758276
07/03/2011 102.80p 104.50p 102.10p 102.10p 2327367
04/03/2011 103.20p 105.30p 103.00p 103.10p 5340407
03/03/2011 105.00p 105.60p 102.90p 103.40p 5534663
02/03/2011 103.90p 105.50p 102.00p 104.10p 9002747
01/03/2011 108.10p 109.80p 103.80p 104.80p 9783244
28/02/2011 103.90p 108.60p 103.10p 107.40p 8590655
25/02/2011 99.20p 104.60p 99.00p 103.90p 7256060
24/02/2011 98.05p 101.50p 96.85p 101.20p 10353692
23/02/2011 98.55p 100.60p 98.15p 99.10p 8303076
22/02/2011 99.00p 101.60p 96.55p 100.00p 7801971
21/02/2011 99.75p 101.10p 98.50p 99.60p 9340365
18/02/2011 100.80p 100.80p 99.10p 99.75p 10347151
17/02/2011 98.75p 101.50p 98.75p 100.40p 9688075
16/02/2011 98.00p 99.00p 96.70p 98.35p 3238500
15/02/2011 97.90p 99.35p 97.05p 98.20p 3659740
14/02/2011 98.15p 99.40p 97.15p 98.10p 4245121
11/02/2011 96.70p 98.95p 94.60p 98.55p 5467809
10/02/2011 96.50p 96.50p 94.30p 96.35p 5785266
09/02/2011 97.50p 97.50p 95.70p 96.20p 4476777
08/02/2011 96.00p 97.65p 94.83p 96.90p 5917618
07/02/2011 94.95p 96.90p 93.55p 96.00p 7121783
04/02/2011 91.80p 94.10p 91.50p 94.00p 6716935
03/02/2011 91.95p 92.20p 90.86p 91.50p 6800389
02/02/2011 91.50p 92.20p 90.40p 91.55p 17263052
01/02/2011 92.55p 93.10p 90.15p 91.10p 25547864
31/01/2011 91.35p 93.10p 90.00p 92.15p 18043724
28/01/2011 97.00p 97.00p 91.50p 92.00p 12728263
27/01/2011 98.00p 99.20p 96.35p 96.80p 9561036
26/01/2011 96.50p 98.60p 94.80p 98.30p 5992880
25/01/2011 99.60p 99.60p 94.60p 95.55p 5513169
24/01/2011 98.00p 100.30p 97.50p 99.00p 4173248
21/01/2011 98.55p 99.10p 95.65p 98.00p 3135241
20/01/2011 98.70p 99.50p 97.45p 98.00p 7766528
19/01/2011 101.30p 101.60p 98.15p 99.35p 11038306
18/01/2011 97.50p 102.50p 97.05p 101.00p 13526885
17/01/2011 95.50p 97.14p 94.75p 96.55p 4760228
14/01/2011 96.30p 97.25p 94.57p 95.75p 5672366
13/01/2011 93.50p 95.70p 92.50p 95.45p 4953244
12/01/2011 95.15p 96.30p 91.36p 92.90p 7842655
11/01/2011 93.65p 95.35p 93.50p 94.90p 6695446
10/01/2011 93.65p 93.92p 91.05p 92.45p 5011492
07/01/2011 96.75p 97.15p 93.40p 93.40p 10382740
06/01/2011 96.15p 98.23p 95.25p 96.40p 10678233
05/01/2011 92.55p 95.80p 91.50p 95.80p 4294447
04/01/2011 90.65p 94.65p 89.05p 93.05p 11775573
31/12/2010 90.45p 90.79p 88.15p 88.65p 1298480
30/12/2010 90.45p 91.20p 88.10p 89.95p 1868224
29/12/2010 88.00p 91.15p 86.35p 90.85p 3080663
24/12/2010 90.40p 91.30p 87.20p 87.20p 874337
23/12/2010 87.55p 90.20p 87.55p 89.95p 3659545
22/12/2010 86.60p 89.10p 86.30p 87.85p 1528190
21/12/2010 85.00p 87.00p 84.70p 86.75p 2240648
20/12/2010 84.75p 85.40p 83.05p 85.00p 4102773
17/12/2010 85.80p 86.45p 84.25p 84.50p 3314210
16/12/2010 85.20p 86.50p 85.00p 85.90p 3529268
15/12/2010 86.35p 87.15p 84.50p 84.60p 6072774
14/12/2010 86.35p 89.00p 85.50p 87.25p 5361130
13/12/2010 89.95p 90.90p 86.85p 87.35p 6255182
10/12/2010 89.65p 90.25p 88.15p 89.55p 6386521
09/12/2010 87.10p 92.95p 86.90p 89.05p 13631549
08/12/2010 86.00p 87.30p 84.90p 86.75p 11050419
07/12/2010 78.75p 87.40p 78.75p 86.30p 21286524
06/12/2010 77.95p 79.51p 77.85p 78.80p 6576200
03/12/2010 73.20p 78.35p 73.20p 78.00p 7972651

*Close Price adjusted for both dividends and splits