Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
10/02/2010 114.70p 118.40p 113.70p 116.00p 7227707
09/02/2010 113.10p 115.60p 112.60p 113.70p 6573549
08/02/2010 114.10p 118.16p 110.20p 112.70p 19859344
05/02/2010 122.30p 122.70p 110.10p 113.70p 19168276
04/02/2010 129.30p 129.40p 123.20p 123.50p 5568426
03/02/2010 128.80p 130.48p 127.50p 128.70p 5393983
02/02/2010 124.90p 128.70p 123.00p 127.80p 3789453
01/02/2010 120.00p 124.70p 118.40p 124.60p 5691862
29/01/2010 122.10p 123.30p 118.20p 119.70p 8338573
28/01/2010 123.50p 125.70p 121.00p 121.10p 4401695
27/01/2010 124.40p 124.80p 120.70p 122.00p 4638465
26/01/2010 125.70p 127.33p 124.10p 125.60p 4482319
25/01/2010 126.10p 131.10p 126.10p 126.90p 4144323
22/01/2010 129.00p 132.90p 123.70p 127.20p 6652252
21/01/2010 134.20p 134.30p 128.60p 129.50p 8565591
20/01/2010 130.10p 133.60p 129.66p 131.80p 8989286
19/01/2010 132.90p 133.80p 128.30p 130.50p 8698356
18/01/2010 136.20p 136.20p 131.70p 133.40p 5670657
15/01/2010 137.50p 139.90p 133.10p 135.10p 11271993
14/01/2010 143.20p 145.00p 134.80p 137.00p 10048134
13/01/2010 136.50p 140.10p 136.00p 139.20p 6793497
12/01/2010 141.30p 143.30p 134.70p 136.10p 6733048
11/01/2010 140.80p 144.56p 138.11p 138.70p 8737742
08/01/2010 139.50p 143.50p 138.20p 141.90p 9118498
07/01/2010 132.20p 140.17p 131.90p 138.40p 12351370
06/01/2010 128.20p 132.63p 126.10p 132.00p 13471263
05/01/2010 127.30p 130.98p 126.50p 127.50p 10109769
04/01/2010 123.00p 127.90p 123.00p 126.50p 6411927
31/12/2009 121.90p 125.06p 121.00p 124.00p 2023973
30/12/2009 118.60p 121.70p 118.00p 121.00p 2735258
29/12/2009 118.00p 121.30p 117.50p 118.10p 2282875
24/12/2009 117.00p 117.97p 114.80p 116.90p 1331412
23/12/2009 117.20p 117.50p 114.60p 116.30p 2449941
22/12/2009 118.00p 119.90p 115.00p 115.90p 5250552
21/12/2009 117.00p 117.92p 112.30p 114.00p 2848421
18/12/2009 116.20p 118.70p 115.10p 115.80p 7721211
17/12/2009 116.00p 120.00p 114.90p 116.50p 7085613
16/12/2009 112.00p 118.17p 111.00p 116.00p 9201000
15/12/2009 111.00p 112.00p 105.00p 109.40p 14010728
14/12/2009 113.30p 113.80p 109.50p 110.10p 3881613
11/12/2009 111.00p 117.92p 111.00p 111.70p 5918149
10/12/2009 111.70p 112.40p 109.50p 110.00p 4940723
09/12/2009 113.90p 116.00p 110.10p 111.00p 6630493
08/12/2009 118.50p 119.90p 112.40p 114.20p 5652296
07/12/2009 119.40p 122.40p 117.16p 119.20p 3398509
04/12/2009 123.10p 124.60p 117.50p 120.70p 9641287
03/12/2009 127.10p 129.30p 123.80p 124.10p 8622820
02/12/2009 126.70p 127.90p 122.50p 125.00p 9180531
01/12/2009 120.00p 126.30p 119.60p 126.30p 8605751
30/11/2009 121.30p 123.80p 114.90p 118.20p 8473399
27/11/2009 112.90p 122.00p 110.00p 120.50p 9888083
26/11/2009 117.10p 119.00p 114.00p 115.00p 10018427
25/11/2009 125.40p 126.30p 116.80p 118.50p 19357790
24/11/2009 125.00p 126.57p 121.30p 123.60p 13757856
23/11/2009 126.70p 129.20p 125.30p 126.30p 10281943
20/11/2009 133.80p 135.00p 125.50p 125.70p 10235208
19/11/2009 136.70p 138.00p 131.00p 132.60p 6532254
18/11/2009 142.00p 145.60p 133.80p 136.00p 12424916
17/11/2009 146.80p 150.02p 141.10p 141.70p 7151133
16/11/2009 142.20p 147.70p 142.20p 146.00p 9317937
13/11/2009 139.40p 141.87p 137.60p 140.20p 5668473
12/11/2009 136.40p 139.70p 136.40p 138.50p 8109721
11/11/2009 133.30p 138.20p 132.90p 135.90p 5739855
10/11/2009 137.40p 139.80p 131.60p 132.50p 8362759
09/11/2009 140.90p 142.70p 135.20p 136.50p 5123777
06/11/2009 134.00p 140.30p 133.70p 138.70p 10922936
05/11/2009 137.00p 137.00p 131.60p 134.00p 11344378
04/11/2009 125.00p 136.90p 125.00p 136.30p 36016840
03/11/2009 130.30p 130.30p 120.00p 120.90p 15599481
02/11/2009 133.00p 137.90p 131.20p 131.40p 8871453
30/10/2009 141.00p 143.00p 134.50p 135.10p 10064430
29/10/2009 130.00p 140.10p 125.60p 139.10p 28772528
28/10/2009 138.00p 138.80p 128.80p 129.80p 20680312
27/10/2009 145.00p 145.00p 138.60p 138.90p 12210963
26/10/2009 152.00p 153.60p 144.10p 144.70p 14822447
23/10/2009 155.60p 155.70p 151.00p 151.10p 12698922
22/10/2009 158.40p 159.50p 152.10p 153.10p 9820900
21/10/2009 166.90p 168.30p 158.20p 160.30p 11021228
20/10/2009 170.70p 172.50p 150.10p 165.10p 18793292
19/10/2009 162.89p 168.59p 162.69p 167.74p 14120869
16/10/2009 165.51p 165.58p 160.00p 163.35p 6602118
15/10/2009 169.84p 169.84p 163.41p 163.67p 5652618
14/10/2009 168.92p 170.49p 167.61p 168.59p 2551460
13/10/2009 169.44p 170.76p 165.12p 167.41p 4107202
12/10/2009 168.66p 172.13p 167.15p 169.18p 2567230
09/10/2009 175.94p 178.76p 165.18p 166.62p 4464805
08/10/2009 167.28p 175.74p 165.25p 174.95p 7877542
07/10/2009 166.03p 169.05p 163.15p 163.54p 5390772
06/10/2009 159.61p 166.43p 158.49p 165.71p 6986728
05/10/2009 152.59p 159.35p 151.94p 158.17p 3655307
02/10/2009 158.03p 160.33p 152.26p 152.26p 6365360
01/10/2009 161.97p 163.41p 159.35p 160.13p 5305982
30/09/2009 166.76p 166.76p 158.10p 160.92p 4694119
29/09/2009 165.31p 168.13p 161.97p 165.77p 2929878
28/09/2009 159.67p 166.03p 157.44p 165.18p 5620082
25/09/2009 171.15p 172.13p 154.10p 161.44p 10784643
24/09/2009 180.46p 180.46p 170.03p 171.87p 9052875
23/09/2009 177.05p 184.92p 173.84p 180.79p 24172926
22/09/2009 175.48p 178.69p 172.53p 176.07p 3140189
21/09/2009 178.62p 178.69p 171.67p 176.07p 2568202

*Close Price adjusted for both dividends and splits