Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
17/11/2016 471.30p 486.00p 464.70p 486.00p 5143778
16/11/2016 481.80p 485.80p 463.10p 469.50p 5694124
15/11/2016 483.60p 489.30p 478.60p 482.90p 3968873
14/11/2016 477.70p 484.70p 473.40p 481.20p 4593293
11/11/2016 468.30p 479.90p 464.40p 472.10p 4654106
10/11/2016 475.70p 484.40p 461.70p 465.70p 7395776
09/11/2016 438.00p 471.00p 437.16p 471.00p 7198347
08/11/2016 459.70p 466.00p 451.50p 454.50p 3987446
07/11/2016 463.60p 466.40p 456.50p 462.00p 4001171
04/11/2016 468.50p 468.50p 448.53p 457.30p 5324453
03/11/2016 464.10p 481.70p 453.30p 469.00p 7064640
02/11/2016 465.30p 495.30p 462.90p 464.70p 4301776
01/11/2016 457.00p 470.20p 453.90p 469.10p 5574566
31/10/2016 455.60p 456.21p 447.20p 453.70p 4184251
28/10/2016 437.10p 458.50p 433.00p 456.70p 8782587
27/10/2016 451.70p 453.20p 430.40p 438.90p 10019966
26/10/2016 468.10p 477.00p 462.50p 475.90p 6493562
25/10/2016 478.60p 480.00p 466.75p 469.00p 7316137
24/10/2016 480.90p 486.20p 475.60p 475.60p 4201782
21/10/2016 482.60p 485.10p 477.97p 478.90p 3535548
20/10/2016 492.90p 493.70p 480.00p 484.20p 4647631
19/10/2016 487.00p 494.80p 485.00p 493.50p 7969788
18/10/2016 475.60p 485.10p 470.40p 483.80p 4889053
17/10/2016 483.10p 484.09p 468.10p 468.70p 5557110
14/10/2016 485.10p 487.00p 479.70p 482.70p 3458140
13/10/2016 472.50p 488.00p 465.80p 483.20p 6900282
12/10/2016 481.50p 491.60p 472.00p 474.00p 4387158
11/10/2016 470.90p 483.50p 466.80p 479.70p 4509241
10/10/2016 482.70p 491.91p 467.54p 470.80p 8036904
07/10/2016 506.50p 506.50p 474.60p 479.70p 9411138
06/10/2016 513.00p 515.00p 502.00p 505.00p 5023238
05/10/2016 507.50p 516.38p 506.36p 511.50p 5092911
04/10/2016 505.00p 518.00p 502.50p 513.00p 7596442
03/10/2016 490.30p 506.00p 487.31p 501.00p 7123825
30/09/2016 467.30p 494.70p 462.90p 494.30p 8554084
29/09/2016 498.00p 498.45p 471.90p 472.90p 7233538
28/09/2016 484.10p 496.70p 484.10p 493.60p 3558302
27/09/2016 481.30p 484.20p 475.00p 484.20p 4836299
26/09/2016 494.10p 495.80p 476.80p 476.90p 5334497
23/09/2016 488.70p 503.00p 486.56p 497.20p 5850367
22/09/2016 487.70p 491.70p 482.10p 487.00p 4436286
21/09/2016 483.00p 490.60p 481.49p 484.90p 4467585
20/09/2016 474.60p 481.30p 469.20p 478.70p 4105130
19/09/2016 478.70p 482.10p 475.10p 479.00p 4692896
16/09/2016 478.30p 481.70p 471.80p 473.40p 6272525
15/09/2016 473.20p 480.10p 466.59p 477.40p 4000219
14/09/2016 486.70p 486.70p 472.60p 474.60p 4458022
13/09/2016 486.80p 492.08p 479.40p 483.30p 3692073
12/09/2016 481.80p 489.85p 478.20p 485.50p 7521401
09/09/2016 493.20p 500.50p 484.30p 488.90p 6200141
08/09/2016 493.00p 504.00p 489.60p 496.00p 6360887
07/09/2016 506.50p 523.23p 491.30p 492.20p 10911695
06/09/2016 495.90p 512.60p 495.90p 507.00p 9614838
05/09/2016 505.00p 506.50p 494.75p 498.40p 3342253
02/09/2016 497.00p 504.00p 482.00p 503.00p 9374398
01/09/2016 495.40p 511.53p 495.40p 500.00p 6335560
31/08/2016 489.60p 499.00p 485.64p 494.00p 12965367
30/08/2016 497.60p 504.81p 486.40p 491.90p 7101998
26/08/2016 495.60p 501.50p 493.50p 499.10p 2995372
25/08/2016 497.30p 498.50p 490.83p 495.30p 4937190
24/08/2016 484.90p 503.00p 482.50p 500.50p 4985266
23/08/2016 466.20p 487.90p 466.20p 486.20p 7070284
22/08/2016 450.80p 464.60p 449.50p 463.50p 3352334
19/08/2016 455.50p 455.50p 446.60p 450.70p 2241311
18/08/2016 449.50p 463.00p 446.90p 455.00p 4647976
17/08/2016 442.80p 448.90p 439.30p 448.20p 4781203
16/08/2016 435.30p 445.70p 432.70p 441.70p 4383582
15/08/2016 442.50p 444.60p 431.10p 436.80p 2595621
12/08/2016 434.50p 441.90p 431.67p 440.30p 3526945
11/08/2016 436.90p 437.68p 422.60p 436.10p 4299852
10/08/2016 431.30p 438.30p 428.40p 435.90p 3536162
09/08/2016 438.40p 440.60p 426.00p 434.40p 4770696
08/08/2016 438.00p 450.47p 433.50p 435.90p 3514928
05/08/2016 425.60p 439.20p 422.40p 436.70p 3880069
04/08/2016 421.00p 433.40p 416.60p 425.40p 4054815
03/08/2016 429.00p 430.80p 417.60p 422.00p 3517644
02/08/2016 422.20p 431.60p 410.23p 428.50p 4403079
01/08/2016 444.00p 444.60p 418.30p 424.10p 4646656
29/07/2016 430.20p 440.20p 429.20p 437.50p 4170107
28/07/2016 434.80p 440.70p 425.74p 429.40p 4658130
27/07/2016 408.80p 438.48p 408.80p 432.90p 8119258
26/07/2016 421.30p 421.30p 404.20p 405.30p 4027111
25/07/2016 412.90p 421.10p 408.10p 419.00p 3588855
22/07/2016 421.50p 422.20p 410.50p 411.00p 4151919
21/07/2016 420.40p 425.00p 415.90p 421.50p 4050911
20/07/2016 422.10p 426.00p 410.10p 421.60p 5042706
19/07/2016 417.80p 419.40p 405.70p 415.70p 3501476
18/07/2016 409.90p 420.50p 404.00p 417.60p 4276533
15/07/2016 406.00p 423.20p 401.80p 409.40p 6041937
14/07/2016 407.90p 421.00p 396.70p 407.80p 6147970
13/07/2016 411.70p 416.40p 385.02p 404.80p 13355847
12/07/2016 404.70p 427.80p 403.88p 413.30p 8771206
11/07/2016 378.30p 405.32p 377.14p 402.00p 9387713
08/07/2016 347.90p 374.60p 346.40p 373.20p 8084192
07/07/2016 333.30p 355.30p 327.40p 349.10p 9105692
06/07/2016 348.00p 349.36p 326.00p 332.60p 12100969
05/07/2016 385.40p 386.65p 350.30p 350.30p 12673529
04/07/2016 418.90p 420.87p 388.30p 388.30p 10201444
01/07/2016 408.90p 415.00p 398.50p 415.00p 7361960
30/06/2016 408.30p 408.30p 392.00p 405.40p 7712805
29/06/2016 387.30p 408.70p 378.00p 408.70p 10456788
28/06/2016 375.00p 383.30p 354.20p 381.00p 13633627
27/06/2016 430.30p 432.68p 343.50p 354.40p 19357798
24/06/2016 392.40p 490.00p 392.40p 439.80p 17820996
23/06/2016 573.50p 579.50p 566.50p 577.50p 5167029
22/06/2016 565.50p 571.50p 562.58p 568.00p 3494705
21/06/2016 568.00p 569.50p 557.50p 562.00p 4452728
20/06/2016 550.00p 569.50p 547.40p 567.50p 4953065
17/06/2016 512.50p 531.50p 512.50p 531.50p 5392724
16/06/2016 511.50p 519.32p 509.50p 511.00p 4125171
15/06/2016 517.50p 522.50p 511.00p 517.00p 3980434
14/06/2016 533.50p 538.50p 516.00p 516.50p 2898751
13/06/2016 544.50p 545.50p 536.17p 536.50p 3550361
10/06/2016 566.50p 566.50p 547.00p 547.00p 2864854
09/06/2016 562.00p 568.00p 546.10p 567.50p 6725969
08/06/2016 565.00p 571.00p 563.00p 567.00p 2359433
07/06/2016 570.50p 577.50p 565.32p 568.50p 3670656
06/06/2016 577.00p 579.00p 567.00p 569.00p 3216519
03/06/2016 584.50p 587.00p 572.00p 578.00p 3048640
02/06/2016 572.50p 587.00p 571.50p 585.00p 3094730
01/06/2016 588.50p 588.50p 572.00p 573.50p 4087361
31/05/2016 597.50p 603.00p 590.00p 592.00p 4827631
27/05/2016 596.50p 600.50p 595.00p 598.50p 2592411
26/05/2016 597.00p 598.87p 592.50p 597.50p 2714649
25/05/2016 600.00p 601.00p 587.00p 597.50p 5159800
24/05/2016 582.50p 600.00p 577.50p 599.50p 4695133
23/05/2016 579.00p 588.00p 575.50p 584.50p 3810774
20/05/2016 560.50p 581.50p 558.00p 580.50p 4506866
19/05/2016 552.50p 562.00p 550.36p 558.50p 3452445
18/05/2016 550.00p 560.50p 546.00p 556.00p 3556630
17/05/2016 540.50p 556.00p 538.72p 551.00p 4425547
16/05/2016 527.00p 538.00p 525.50p 538.00p 3942567
13/05/2016 523.00p 532.50p 518.00p 532.50p 2584099
12/05/2016 519.00p 529.50p 514.31p 525.00p 3174691
11/05/2016 528.00p 536.50p 523.50p 524.00p 3156317
10/05/2016 530.50p 539.00p 525.00p 530.00p 2751608
09/05/2016 527.50p 534.27p 525.50p 532.50p 2114888
06/05/2016 522.00p 529.77p 519.50p 525.00p 2549729
05/05/2016 528.50p 531.00p 521.00p 522.00p 2008945
04/05/2016 528.00p 533.50p 526.50p 527.00p 2268681
03/05/2016 527.50p 535.00p 527.50p 528.00p 2975086
29/04/2016 533.50p 535.50p 527.50p 532.50p 2901431
28/04/2016 537.00p 543.00p 535.50p 539.50p 3193113
27/04/2016 532.00p 545.50p 529.50p 545.50p 3372445
26/04/2016 526.00p 538.00p 524.50p 534.50p 4825049
25/04/2016 515.50p 524.50p 514.25p 524.50p 4044710
22/04/2016 511.50p 521.50p 510.50p 514.00p 4499239
21/04/2016 506.50p 510.00p 498.20p 510.00p 3322859
20/04/2016 497.40p 509.00p 493.90p 509.00p 5197587
19/04/2016 510.00p 510.00p 497.50p 499.60p 4171644
18/04/2016 504.00p 517.14p 504.00p 507.00p 2641937
15/04/2016 522.00p 522.00p 505.00p 509.50p 7558125
14/04/2016 544.00p 544.00p 517.50p 522.00p 4611092
13/04/2016 534.50p 545.50p 534.50p 542.50p 2646083
12/04/2016 531.00p 532.00p 524.50p 530.00p 3055389
11/04/2016 544.50p 545.00p 532.50p 534.00p 3840323
08/04/2016 552.00p 553.50p 543.50p 547.00p 2906049
07/04/2016 571.50p 571.50p 548.34p 549.50p 3214907
06/04/2016 570.00p 571.64p 565.50p 571.00p 3780671
05/04/2016 565.00p 572.00p 560.50p 568.50p 2828617
04/04/2016 564.00p 570.00p 561.50p 567.00p 2948235
01/04/2016 555.00p 567.00p 554.00p 566.00p 2307741
31/03/2016 571.50p 571.50p 558.50p 560.50p 2978412
30/03/2016 573.50p 578.00p 566.15p 570.50p 2502335
29/03/2016 563.00p 572.00p 563.00p 568.50p 1690136
24/03/2016 572.50p 576.00p 561.50p 561.50p 2373772
23/03/2016 570.50p 578.76p 570.45p 578.00p 1998210
22/03/2016 567.50p 572.50p 558.00p 572.00p 2147352
21/03/2016 568.00p 574.50p 567.00p 568.50p 1395443
18/03/2016 581.00p 587.50p 569.00p 571.00p 4114327
17/03/2016 582.00p 590.00p 576.50p 581.50p 4647170
16/03/2016 558.00p 574.53p 555.50p 572.50p 3302371
15/03/2016 555.00p 561.00p 549.50p 555.00p 2118226
14/03/2016 545.00p 561.50p 543.00p 556.50p 2676567
11/03/2016 541.00p 546.50p 538.50p 544.00p 2002163
10/03/2016 549.00p 552.50p 534.00p 535.00p 2997554
09/03/2016 546.50p 552.00p 540.48p 546.00p 2021731
08/03/2016 548.00p 549.00p 540.50p 543.00p 3129119
07/03/2016 553.50p 565.00p 550.50p 551.00p 4120735
04/03/2016 563.00p 565.51p 550.29p 554.50p 4604731
03/03/2016 576.50p 578.00p 563.00p 564.00p 3395909
02/03/2016 598.00p 600.50p 574.57p 578.00p 5736759
01/03/2016 587.00p 594.50p 582.00p 594.50p 4018514
29/02/2016 582.00p 597.50p 578.50p 590.00p 3631413
26/02/2016 586.50p 591.50p 584.00p 587.50p 2681754
25/02/2016 575.00p 581.00p 564.50p 579.00p 2939499
24/02/2016 558.50p 576.00p 557.00p 571.50p 3024559
23/02/2016 558.00p 576.00p 558.00p 562.00p 4152633
22/02/2016 591.50p 595.00p 558.00p 560.00p 2711932
19/02/2016 579.50p 589.50p 579.50p 584.50p 2619599
18/02/2016 574.50p 587.00p 569.00p 583.50p 3190178
17/02/2016 556.00p 573.50p 556.00p 572.00p 2923539
16/02/2016 555.50p 561.50p 553.50p 554.50p 4310185
15/02/2016 556.00p 560.00p 551.00p 552.50p 3688380
12/02/2016 546.00p 551.00p 536.00p 545.00p 5336745
11/02/2016 561.50p 563.50p 538.00p 542.50p 4736478
10/02/2016 555.00p 570.50p 547.50p 564.50p 2917185
09/02/2016 550.00p 559.50p 538.00p 547.50p 4163198
08/02/2016 592.50p 593.02p 547.50p 550.00p 4084247
05/02/2016 604.00p 612.50p 588.50p 588.50p 2456772

*Close Price adjusted for both dividends and splits