Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
24/11/2010 71.75p 73.25p 69.00p 72.95p 8285462
23/11/2010 74.05p 74.40p 70.94p 70.95p 7695959
22/11/2010 75.70p 76.65p 74.55p 74.80p 4970524
19/11/2010 75.95p 76.20p 74.70p 74.95p 4896026
18/11/2010 76.25p 76.85p 75.25p 75.65p 7054327
17/11/2010 73.50p 75.65p 72.15p 74.75p 10606637
16/11/2010 77.00p 78.31p 73.55p 73.55p 17022542
15/11/2010 79.15p 79.30p 76.70p 76.90p 9645255
12/11/2010 80.60p 80.90p 79.05p 79.30p 7390085
11/11/2010 83.65p 84.00p 81.05p 81.30p 8678235
10/11/2010 85.75p 85.90p 83.00p 83.60p 5785408
09/11/2010 83.50p 86.10p 82.70p 85.35p 8887541
08/11/2010 84.35p 87.15p 82.65p 83.50p 5091035
05/11/2010 83.95p 88.00p 83.35p 84.75p 15187647
04/11/2010 77.55p 84.60p 77.55p 83.50p 18232350
03/11/2010 78.00p 80.20p 77.40p 77.65p 9123157
02/11/2010 76.40p 79.20p 74.64p 78.85p 6852156
01/11/2010 78.55p 81.30p 75.60p 76.25p 9679229
29/10/2010 77.70p 79.40p 77.50p 78.10p 6692981
28/10/2010 79.60p 80.60p 77.40p 78.15p 8320455
27/10/2010 81.45p 82.45p 79.45p 79.45p 4820291
26/10/2010 81.95p 82.65p 81.15p 82.10p 6716624
25/10/2010 81.10p 82.00p 77.95p 81.70p 12162338
22/10/2010 83.75p 83.80p 79.90p 80.20p 12353600
21/10/2010 83.80p 86.00p 82.75p 83.50p 13108817
20/10/2010 88.40p 88.49p 84.04p 84.25p 10967697
19/10/2010 89.95p 90.00p 87.95p 88.15p 9212096
18/10/2010 85.75p 90.64p 85.75p 89.70p 9249102
15/10/2010 88.90p 89.05p 86.40p 87.00p 18637376
14/10/2010 90.75p 91.00p 88.10p 88.10p 9331272
13/10/2010 91.50p 92.00p 89.80p 89.90p 14026358
12/10/2010 93.00p 93.50p 89.75p 90.80p 9635167
11/10/2010 96.30p 96.30p 93.40p 93.45p 5799529
08/10/2010 95.25p 95.25p 93.05p 93.95p 8055968
07/10/2010 99.90p 99.90p 93.55p 94.80p 14565537
06/10/2010 100.80p 102.00p 98.80p 99.25p 3522637
05/10/2010 98.75p 100.60p 97.20p 100.20p 5564128
04/10/2010 97.15p 99.20p 95.50p 98.25p 3632791
01/10/2010 99.90p 100.70p 96.35p 97.20p 6882663
30/09/2010 98.85p 100.50p 98.20p 98.75p 5492899
29/09/2010 101.40p 102.30p 99.30p 99.95p 5697727
28/09/2010 101.50p 104.40p 100.20p 101.40p 6622912
27/09/2010 104.00p 105.90p 103.20p 104.00p 3296649
24/09/2010 102.00p 104.60p 101.70p 104.10p 3716193
23/09/2010 103.20p 103.20p 100.80p 101.90p 4648252
22/09/2010 104.50p 104.50p 101.10p 101.60p 3579289
21/09/2010 104.10p 105.50p 103.40p 103.70p 2890818
20/09/2010 103.60p 103.80p 101.28p 103.70p 5379174
17/09/2010 103.00p 104.30p 102.00p 102.10p 5918022
16/09/2010 103.30p 105.30p 102.50p 103.10p 3833976
15/09/2010 102.20p 103.80p 101.56p 102.70p 6815409
14/09/2010 104.00p 105.20p 102.20p 102.60p 4942902
13/09/2010 104.70p 106.50p 104.50p 105.10p 3322346
10/09/2010 101.90p 106.50p 101.90p 103.80p 6992890
09/09/2010 100.00p 102.61p 99.45p 102.60p 5170198
08/09/2010 103.00p 104.38p 98.00p 99.85p 11541787
07/09/2010 103.70p 105.20p 101.40p 104.30p 11079812
06/09/2010 104.90p 105.80p 103.20p 104.70p 4730024
03/09/2010 102.80p 105.20p 99.90p 103.70p 3769452
02/09/2010 100.90p 104.40p 99.90p 102.00p 6599918
01/09/2010 96.85p 101.10p 96.65p 100.80p 5286182
31/08/2010 94.25p 96.25p 93.10p 96.05p 3829418
27/08/2010 94.00p 96.60p 93.50p 96.45p 6176516
26/08/2010 92.00p 94.60p 92.00p 93.90p 6639187
25/08/2010 93.60p 94.40p 91.10p 91.45p 6327762
24/08/2010 95.30p 96.40p 92.40p 92.65p 5298353
23/08/2010 94.90p 96.90p 93.05p 95.70p 2620360
20/08/2010 95.35p 95.35p 92.50p 94.15p 5667017
19/08/2010 96.00p 97.15p 94.60p 95.25p 5995846
18/08/2010 93.85p 95.75p 93.05p 95.50p 4340866
17/08/2010 94.00p 95.30p 93.75p 94.40p 3662546
16/08/2010 95.60p 96.80p 92.85p 94.00p 5477139
13/08/2010 97.40p 98.20p 93.87p 94.85p 5031383
12/08/2010 96.50p 98.25p 94.05p 96.25p 6062536
11/08/2010 100.00p 100.80p 97.45p 97.50p 15057493
10/08/2010 105.20p 105.90p 101.10p 101.40p 5428708
09/08/2010 105.50p 107.50p 105.41p 107.20p 1584058
06/08/2010 107.50p 108.40p 103.70p 104.60p 2833027
05/08/2010 104.80p 108.40p 104.80p 107.10p 6499886
04/08/2010 102.80p 105.01p 101.50p 105.00p 4480688
03/08/2010 101.20p 104.60p 100.60p 103.50p 7777864
02/08/2010 97.85p 101.20p 97.85p 101.20p 4700583
30/07/2010 98.15p 98.90p 95.00p 96.25p 5890635
29/07/2010 97.35p 99.06p 96.65p 98.10p 4695729
28/07/2010 99.00p 100.50p 97.05p 97.55p 6835500
27/07/2010 101.30p 103.40p 100.45p 101.30p 4635626
26/07/2010 101.80p 102.30p 98.85p 100.30p 3613851
23/07/2010 98.25p 100.60p 97.90p 100.20p 3759583
22/07/2010 95.00p 98.02p 93.70p 98.00p 4714911
21/07/2010 95.20p 96.27p 94.60p 95.55p 4202596
20/07/2010 94.55p 95.95p 92.35p 93.80p 8404137
19/07/2010 99.65p 99.65p 93.75p 93.85p 6424974
16/07/2010 102.00p 103.10p 98.40p 99.30p 5666106
15/07/2010 103.40p 105.30p 101.50p 102.20p 10690005
14/07/2010 108.90p 110.00p 103.00p 104.30p 8989513
13/07/2010 102.50p 105.00p 100.30p 105.00p 6189435
12/07/2010 102.60p 104.21p 101.10p 102.50p 4256389
09/07/2010 100.20p 102.50p 98.75p 102.10p 6248978
08/07/2010 99.95p 103.70p 99.45p 102.10p 6278736
07/07/2010 97.25p 99.09p 97.05p 98.80p 11417426
06/07/2010 94.10p 99.25p 94.10p 98.90p 16152547
05/07/2010 92.05p 94.95p 90.85p 93.90p 6683989
02/07/2010 93.05p 94.35p 92.00p 92.35p 3610607
01/07/2010 94.20p 96.30p 89.10p 92.45p 8168918
30/06/2010 98.95p 99.00p 94.40p 94.80p 8765996
29/06/2010 100.50p 101.90p 98.00p 98.00p 9798752
28/06/2010 105.60p 106.30p 102.00p 102.90p 4954366
25/06/2010 109.50p 109.50p 104.10p 104.50p 5085834
24/06/2010 108.20p 110.70p 106.90p 108.20p 7406854
23/06/2010 109.00p 110.30p 106.40p 108.00p 6678187
22/06/2010 102.50p 109.60p 100.50p 108.40p 8778929
21/06/2010 108.60p 110.20p 103.40p 103.80p 8590177
18/06/2010 103.30p 107.50p 101.70p 107.10p 8006257
17/06/2010 101.50p 102.60p 100.50p 102.40p 6130784
16/06/2010 103.80p 105.90p 101.10p 101.90p 9760194
15/06/2010 100.20p 103.80p 99.60p 103.60p 7118912
14/06/2010 99.00p 100.90p 99.00p 100.40p 5541571
11/06/2010 98.25p 101.80p 97.51p 99.10p 8208697
10/06/2010 97.40p 97.50p 93.70p 97.20p 9433823
09/06/2010 96.65p 97.95p 94.00p 96.50p 8471329
08/06/2010 100.60p 102.41p 94.30p 95.45p 14584996
07/06/2010 100.90p 102.90p 98.10p 100.00p 5594833
04/06/2010 108.20p 109.43p 102.40p 103.40p 8228085
03/06/2010 108.10p 110.06p 107.30p 107.70p 6637240
02/06/2010 105.00p 106.70p 104.10p 105.50p 7370946
01/06/2010 107.20p 108.00p 104.50p 106.30p 7245907
28/05/2010 109.90p 112.00p 107.80p 108.00p 10212376
27/05/2010 105.50p 109.90p 104.58p 109.80p 10232001
26/05/2010 105.00p 106.50p 103.40p 104.20p 10301095
25/05/2010 105.00p 107.30p 102.30p 102.80p 10209505
24/05/2010 112.00p 112.53p 108.20p 110.20p 6349694
21/05/2010 104.70p 109.50p 103.10p 107.30p 16029949
20/05/2010 111.50p 114.60p 104.30p 105.60p 16032823
19/05/2010 116.30p 116.50p 110.70p 110.70p 9104722
18/05/2010 118.00p 121.00p 116.80p 118.80p 5742440
17/05/2010 120.20p 122.20p 116.00p 116.20p 7651830
14/05/2010 124.50p 124.50p 119.90p 121.90p 7752596
13/05/2010 124.90p 126.10p 122.00p 125.20p 6067658
12/05/2010 118.00p 124.00p 116.70p 123.20p 16159177
11/05/2010 113.10p 117.60p 110.80p 116.50p 9660947
10/05/2010 108.20p 116.50p 108.20p 114.40p 22612862
07/05/2010 108.10p 110.90p 101.80p 104.30p 23574102
06/05/2010 115.30p 118.20p 111.80p 113.20p 8474913
05/05/2010 119.00p 119.50p 114.20p 115.70p 7693598
04/05/2010 125.40p 126.10p 118.50p 119.50p 7622745
30/04/2010 127.80p 129.20p 124.00p 124.70p 3231740
29/04/2010 127.30p 129.28p 125.50p 127.10p 5807285
28/04/2010 130.00p 131.10p 125.40p 126.60p 6759042
27/04/2010 138.10p 138.50p 131.00p 131.00p 3978431
26/04/2010 135.40p 141.00p 133.40p 137.70p 16067529
23/04/2010 126.30p 132.20p 125.60p 131.90p 11879751
22/04/2010 123.40p 128.70p 122.30p 126.20p 17507790
21/04/2010 120.40p 123.10p 120.10p 122.80p 9154752
20/04/2010 120.80p 122.00p 119.90p 120.40p 7177719
19/04/2010 121.00p 121.00p 119.30p 120.00p 4330287
16/04/2010 122.10p 125.20p 120.80p 121.00p 4986045
15/04/2010 123.30p 124.90p 122.20p 123.00p 4350563
14/04/2010 123.60p 124.90p 122.10p 123.50p 4573365
13/04/2010 124.00p 125.40p 122.50p 122.60p 4347071
12/04/2010 126.00p 126.39p 124.00p 124.70p 6282019
09/04/2010 124.50p 126.83p 124.50p 125.10p 5840210
08/04/2010 126.20p 129.10p 123.70p 124.10p 7350067
07/04/2010 128.90p 129.20p 127.10p 127.10p 6343302
06/04/2010 127.80p 129.70p 126.80p 129.30p 5314506
01/04/2010 124.40p 127.80p 124.00p 127.30p 4239279
31/03/2010 124.90p 127.00p 123.16p 124.00p 4178765
30/03/2010 126.20p 127.50p 124.70p 124.70p 4636568
29/03/2010 130.00p 130.00p 125.10p 125.60p 5880239
26/03/2010 129.10p 129.60p 127.90p 129.30p 2797191
25/03/2010 129.20p 130.70p 127.70p 129.60p 6091348
24/03/2010 126.00p 131.80p 124.30p 128.50p 13844163
23/03/2010 123.80p 127.40p 123.80p 124.60p 6722729
22/03/2010 126.50p 130.30p 123.70p 124.30p 6888017
19/03/2010 124.50p 132.40p 124.20p 127.30p 18639876
18/03/2010 125.80p 127.00p 124.50p 124.80p 6902033
17/03/2010 127.10p 129.70p 124.80p 125.70p 8236486
16/03/2010 125.80p 127.40p 123.90p 127.00p 7514791
15/03/2010 126.00p 127.30p 123.80p 124.90p 5523828
12/03/2010 125.00p 128.20p 124.70p 126.90p 10554439
11/03/2010 121.80p 124.70p 119.70p 124.50p 12877107
10/03/2010 116.30p 123.60p 115.50p 121.90p 17443152
09/03/2010 116.90p 117.50p 114.20p 115.40p 7101194
08/03/2010 115.80p 118.80p 115.40p 117.30p 5556009
05/03/2010 115.80p 116.80p 113.70p 115.20p 8857664
04/03/2010 116.80p 118.00p 115.40p 115.80p 6232907
03/03/2010 118.90p 119.20p 115.60p 116.90p 8513112
02/03/2010 114.10p 119.30p 113.00p 118.80p 12351554
01/03/2010 114.50p 116.50p 112.50p 114.20p 7986867
26/02/2010 114.00p 114.74p 112.00p 113.80p 13081278
25/02/2010 113.60p 118.10p 111.80p 112.50p 22677206
24/02/2010 123.00p 125.53p 112.80p 114.80p 41867928
23/02/2010 121.40p 125.00p 120.60p 121.80p 15860644
22/02/2010 118.80p 122.40p 118.00p 120.60p 8075844
19/02/2010 117.70p 119.20p 115.60p 117.70p 6423662
18/02/2010 121.80p 121.90p 117.60p 119.40p 6259076
17/02/2010 116.80p 122.01p 116.50p 121.30p 6278610
16/02/2010 112.00p 116.90p 112.00p 115.90p 9052589
15/02/2010 111.70p 113.70p 111.50p 111.60p 3030351
12/02/2010 114.60p 115.10p 110.40p 110.60p 4342931
11/02/2010 116.00p 116.90p 111.71p 113.30p 5896464

*Close Price adjusted for both dividends and splits