Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/04/2015 539.00p 547.15p 527.95p 534.50p 2917861
21/04/2015 534.50p 542.00p 531.90p 540.00p 3287363
20/04/2015 533.50p 537.50p 528.00p 533.50p 2741404
17/04/2015 531.50p 538.00p 524.50p 531.00p 3935217
16/04/2015 546.50p 547.50p 528.00p 529.50p 5644645
15/04/2015 546.50p 546.50p 540.50p 543.00p 5423041
14/04/2015 550.00p 552.00p 539.00p 542.50p 3860791
13/04/2015 547.00p 553.50p 536.00p 552.50p 4345002
10/04/2015 547.00p 558.70p 547.00p 558.00p 4362343
09/04/2015 532.50p 544.50p 531.95p 541.00p 2446219
08/04/2015 528.50p 531.20p 522.00p 530.50p 2661442
07/04/2015 524.00p 530.50p 524.00p 530.50p 2860364
02/04/2015 519.00p 524.00p 518.00p 523.00p 3499842
01/04/2015 526.50p 535.00p 517.50p 521.00p 4035738
31/03/2015 523.00p 535.50p 523.00p 528.50p 4513022
30/03/2015 541.50p 541.50p 519.00p 526.00p 4502535
27/03/2015 539.50p 546.78p 536.00p 536.00p 3216935
26/03/2015 535.00p 537.38p 526.36p 537.00p 3524180
25/03/2015 542.50p 558.00p 538.00p 540.00p 3822295
24/03/2015 530.50p 544.50p 530.00p 542.00p 4104310
23/03/2015 529.50p 533.50p 526.00p 533.50p 1857431
20/03/2015 528.50p 533.50p 525.00p 531.50p 3048410
19/03/2015 531.00p 534.50p 527.50p 528.50p 3001002
18/03/2015 522.00p 530.50p 522.00p 528.50p 2929003
17/03/2015 520.50p 523.00p 516.50p 522.00p 2225068
16/03/2015 517.00p 522.50p 516.00p 521.00p 1979400
13/03/2015 520.00p 523.75p 516.00p 517.50p 1804973
12/03/2015 515.00p 522.50p 513.08p 520.50p 6640298
11/03/2015 506.00p 515.00p 505.00p 513.50p 3130869
10/03/2015 508.50p 520.70p 505.00p 505.00p 3567674
09/03/2015 516.00p 517.84p 508.50p 511.00p 2146414
06/03/2015 523.00p 527.89p 518.00p 519.00p 2085756
05/03/2015 529.00p 533.00p 522.00p 524.00p 3815188
04/03/2015 520.00p 526.50p 514.32p 526.50p 2090198
03/03/2015 520.00p 526.00p 518.50p 520.50p 3174807
02/03/2015 513.50p 524.00p 512.35p 522.50p 4869651
27/02/2015 516.00p 517.00p 509.50p 515.50p 2389604
26/02/2015 502.50p 516.00p 499.10p 516.00p 3037684
25/02/2015 497.40p 508.00p 494.00p 505.00p 5511837
24/02/2015 505.00p 506.00p 489.10p 503.50p 11513379
23/02/2015 502.00p 507.50p 499.90p 503.00p 2254041
20/02/2015 494.70p 503.50p 491.20p 500.50p 3876037
19/02/2015 487.10p 497.60p 485.56p 496.60p 3631294
18/02/2015 484.00p 489.80p 481.60p 488.10p 3300212
17/02/2015 481.60p 484.90p 478.88p 484.40p 1802563
16/02/2015 482.00p 485.24p 478.00p 484.60p 1738418
13/02/2015 479.50p 488.60p 478.10p 481.90p 5546249
12/02/2015 470.00p 479.50p 470.00p 479.50p 4829255
11/02/2015 459.00p 472.60p 457.30p 471.90p 4225283
10/02/2015 455.20p 462.40p 454.10p 459.70p 2442204
09/02/2015 458.20p 458.20p 450.60p 455.60p 2986945
06/02/2015 463.00p 464.80p 457.40p 459.70p 4182780
05/02/2015 468.70p 471.00p 465.70p 470.20p 2219301
04/02/2015 461.90p 470.10p 457.00p 470.00p 3111560
03/02/2015 458.10p 467.60p 458.10p 461.80p 3872519
02/02/2015 458.40p 462.60p 453.80p 458.20p 3882839
30/01/2015 472.00p 473.81p 455.70p 458.40p 5997108
29/01/2015 455.60p 470.40p 454.00p 470.40p 3642239
28/01/2015 454.20p 461.30p 452.70p 457.70p 2640107
27/01/2015 457.00p 461.40p 449.10p 452.50p 3451187
26/01/2015 449.30p 456.80p 446.30p 456.70p 3395939
23/01/2015 448.40p 451.00p 444.90p 450.10p 3544572
22/01/2015 440.00p 448.70p 437.30p 446.30p 4511880
21/01/2015 425.90p 440.30p 425.90p 440.30p 4884303
20/01/2015 434.30p 439.44p 420.80p 427.30p 4779776
19/01/2015 425.00p 434.10p 423.30p 433.50p 2846427
16/01/2015 421.00p 427.64p 418.00p 426.10p 3589124
15/01/2015 427.00p 429.64p 411.60p 425.00p 6186786
14/01/2015 421.70p 430.90p 420.88p 425.00p 6551139
13/01/2015 422.10p 437.00p 420.40p 425.50p 6410283
12/01/2015 431.40p 434.50p 421.00p 423.60p 6046515
09/01/2015 440.00p 444.30p 426.00p 431.40p 7119602
08/01/2015 460.20p 463.00p 451.20p 454.70p 3559912
07/01/2015 448.20p 456.20p 448.20p 453.40p 2869436
06/01/2015 457.30p 458.30p 445.10p 447.60p 3569941
05/01/2015 456.90p 471.50p 455.40p 457.00p 4104835
02/01/2015 472.00p 472.00p 458.20p 460.50p 2580296
31/12/2014 459.20p 471.40p 459.20p 471.00p 785689
30/12/2014 464.50p 467.20p 452.40p 459.10p 2834035
29/12/2014 460.20p 467.90p 458.50p 467.20p 2672299
24/12/2014 462.00p 464.10p 452.80p 459.90p 481250
23/12/2014 468.70p 470.20p 456.50p 459.00p 2670696
22/12/2014 462.00p 471.00p 457.50p 465.90p 4511622
19/12/2014 456.00p 462.90p 451.90p 459.10p 25180484
18/12/2014 444.10p 451.50p 436.50p 450.50p 5074317
17/12/2014 433.50p 444.60p 432.07p 437.90p 5359879
16/12/2014 435.50p 438.60p 425.26p 438.00p 9346304
15/12/2014 441.00p 446.10p 434.30p 434.70p 4375213
12/12/2014 444.90p 449.70p 436.90p 441.40p 3731841
11/12/2014 451.60p 454.10p 447.80p 452.20p 2985165
10/12/2014 444.00p 457.40p 442.00p 451.10p 3936514
09/12/2014 462.50p 463.72p 443.50p 445.10p 4155188
08/12/2014 471.20p 472.08p 466.00p 466.60p 2285616
05/12/2014 474.60p 477.80p 469.10p 471.70p 3699367
04/12/2014 462.20p 474.70p 462.17p 469.30p 8236618
03/12/2014 451.50p 466.90p 439.40p 458.90p 6092257
02/12/2014 461.30p 461.30p 448.80p 451.00p 4041888
01/12/2014 460.70p 460.70p 453.80p 460.40p 4255635
28/11/2014 457.20p 461.20p 454.60p 460.30p 2956926
27/11/2014 448.90p 459.50p 448.90p 458.70p 2599652
26/11/2014 452.00p 452.00p 446.00p 449.70p 3242644
25/11/2014 449.80p 458.90p 448.80p 456.20p 2948588
24/11/2014 445.00p 451.20p 443.70p 451.20p 2388742
21/11/2014 445.00p 453.90p 440.44p 445.20p 4912486
20/11/2014 435.20p 444.10p 433.34p 444.10p 3377024
19/11/2014 443.80p 445.10p 433.90p 435.30p 2558233
18/11/2014 439.80p 444.10p 437.60p 444.00p 3840112
17/11/2014 429.50p 439.80p 428.49p 439.80p 2805093
14/11/2014 434.50p 437.30p 431.20p 433.60p 3038322
13/11/2014 427.80p 433.00p 426.51p 433.00p 3641807
12/11/2014 423.30p 431.30p 421.10p 427.20p 3877113
11/11/2014 420.40p 432.70p 420.40p 425.00p 4559593
10/11/2014 404.90p 420.20p 403.30p 420.10p 2492738
07/11/2014 415.10p 417.31p 406.00p 406.50p 3544929
06/11/2014 419.20p 419.20p 408.80p 413.00p 4076464
05/11/2014 421.40p 421.80p 418.30p 420.20p 4074714
04/11/2014 414.70p 424.60p 412.70p 418.10p 3201166
03/11/2014 418.40p 419.60p 411.50p 414.80p 2162056
31/10/2014 415.80p 419.40p 408.80p 418.80p 7175752
30/10/2014 407.40p 411.72p 401.70p 409.70p 6883147
29/10/2014 415.30p 416.17p 412.50p 414.00p 3066967
28/10/2014 412.00p 416.50p 410.80p 415.30p 2163855
27/10/2014 414.10p 417.10p 410.00p 411.40p 2072313
24/10/2014 405.20p 413.20p 404.97p 410.80p 3481731
23/10/2014 414.60p 414.60p 408.00p 409.00p 5573343
22/10/2014 417.70p 420.00p 412.60p 418.60p 3375527
21/10/2014 404.00p 418.80p 401.02p 415.30p 7790559
20/10/2014 397.70p 406.10p 395.52p 405.00p 5717072
17/10/2014 385.30p 397.30p 383.00p 396.40p 3317596
16/10/2014 385.40p 389.70p 371.70p 384.20p 5613956
15/10/2014 384.20p 390.40p 379.60p 381.80p 5019598
14/10/2014 372.80p 385.70p 372.80p 384.20p 3506748
13/10/2014 371.90p 378.60p 369.70p 377.00p 3427558
10/10/2014 366.50p 377.90p 360.90p 375.40p 6435279
09/10/2014 389.00p 389.80p 369.70p 370.40p 5400197
08/10/2014 391.10p 391.58p 382.40p 383.30p 4688871
07/10/2014 396.90p 400.60p 392.70p 393.30p 3856418
06/10/2014 401.10p 402.50p 394.20p 398.30p 3285834
03/10/2014 387.90p 398.96p 382.10p 398.40p 3853321
02/10/2014 390.70p 393.40p 383.60p 384.50p 3389730
01/10/2014 394.60p 401.60p 388.40p 389.30p 3701479
30/09/2014 399.40p 400.63p 392.04p 396.10p 4735315
29/09/2014 394.70p 398.60p 392.30p 398.40p 3381135
26/09/2014 394.40p 395.40p 386.80p 394.40p 4088714
25/09/2014 398.50p 401.90p 391.63p 394.50p 5918747
24/09/2014 395.30p 401.10p 393.20p 397.90p 4121277
23/09/2014 396.50p 397.40p 392.40p 395.50p 5276081
22/09/2014 395.40p 401.30p 393.73p 396.70p 4613761
19/09/2014 407.00p 409.90p 398.70p 398.70p 30809964
18/09/2014 393.10p 405.40p 388.60p 403.80p 6283066
17/09/2014 382.60p 395.30p 382.34p 392.00p 6211312
16/09/2014 384.90p 385.40p 377.40p 380.30p 3796752
15/09/2014 388.00p 388.00p 381.50p 385.00p 3530944
12/09/2014 379.40p 392.50p 379.00p 389.30p 6757269
11/09/2014 378.00p 380.60p 373.50p 379.30p 5861108
10/09/2014 376.80p 378.72p 365.00p 377.40p 7900743
09/09/2014 360.80p 369.31p 360.10p 367.10p 3749976
08/09/2014 366.70p 370.00p 357.20p 360.80p 6617308
05/09/2014 365.90p 369.30p 364.40p 365.40p 3442275
04/09/2014 362.00p 366.62p 361.50p 366.10p 3426304
03/09/2014 363.30p 365.00p 359.00p 362.80p 4556580
02/09/2014 369.50p 400.00p 359.30p 362.40p 5358485
01/09/2014 368.80p 375.00p 365.60p 368.80p 3694598
29/08/2014 371.40p 374.00p 365.60p 369.90p 4032577
28/08/2014 372.00p 372.00p 366.10p 371.40p 3741177
27/08/2014 372.60p 380.08p 369.40p 372.40p 4985572
26/08/2014 371.80p 374.40p 369.06p 372.30p 3431729
22/08/2014 365.40p 370.00p 364.30p 369.40p 2719910
21/08/2014 359.90p 367.00p 358.60p 366.20p 2884635
20/08/2014 369.00p 369.00p 358.70p 359.60p 5589287
19/08/2014 359.00p 373.30p 358.60p 368.60p 6514585
18/08/2014 355.00p 359.12p 348.00p 358.20p 4703533
15/08/2014 351.60p 359.00p 351.30p 353.90p 4564099
14/08/2014 349.10p 353.70p 345.90p 351.10p 3443803
13/08/2014 342.00p 351.40p 334.00p 350.80p 7338410
12/08/2014 340.00p 344.10p 339.78p 341.20p 3122980
11/08/2014 336.30p 341.80p 334.66p 340.50p 4435012
08/08/2014 331.40p 337.90p 323.50p 334.10p 6496491
07/08/2014 333.90p 341.30p 331.60p 335.60p 3633530
06/08/2014 334.70p 336.17p 327.43p 334.70p 7832227
05/08/2014 347.30p 348.10p 332.10p 337.50p 7328237
04/08/2014 352.40p 354.00p 342.40p 344.90p 3521465
01/08/2014 348.30p 354.01p 338.50p 351.50p 5627855
31/07/2014 357.70p 358.95p 346.50p 349.20p 7300696
30/07/2014 363.50p 368.10p 357.45p 357.70p 2972805
29/07/2014 363.30p 366.90p 361.10p 363.10p 2840199
28/07/2014 366.10p 367.50p 361.60p 363.00p 2692738
25/07/2014 368.60p 370.50p 362.80p 364.30p 3042162
24/07/2014 369.00p 376.30p 364.20p 371.10p 4615569
23/07/2014 367.80p 371.32p 364.70p 369.10p 3391400
22/07/2014 356.00p 369.00p 356.00p 368.50p 3870913
21/07/2014 363.70p 364.02p 352.70p 354.20p 3780032
18/07/2014 360.00p 363.70p 350.25p 363.60p 5520727
17/07/2014 367.70p 370.90p 363.40p 363.60p 2711503
16/07/2014 362.70p 370.50p 354.70p 368.50p 5014436
15/07/2014 367.90p 368.40p 355.19p 360.30p 4285389
14/07/2014 367.20p 370.80p 362.40p 368.30p 3649257
11/07/2014 368.40p 373.50p 362.90p 365.50p 4442261
10/07/2014 370.60p 374.66p 355.20p 366.60p 8243139
09/07/2014 366.80p 369.28p 364.20p 365.00p 5055137

*Close Price adjusted for both dividends and splits