Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
08/07/2014 370.90p 372.00p 361.60p 366.00p 5743993
07/07/2014 380.80p 384.54p 371.70p 372.00p 3475981
04/07/2014 386.90p 386.90p 380.90p 381.70p 2471066
03/07/2014 381.20p 389.30p 378.90p 386.40p 4580453
02/07/2014 381.20p 386.36p 380.52p 381.30p 3214529
01/07/2014 374.40p 382.20p 371.67p 380.90p 3612619
30/06/2014 374.80p 376.80p 367.66p 373.70p 3945746
27/06/2014 365.60p 379.40p 362.38p 374.50p 6706155
26/06/2014 347.80p 367.59p 343.76p 362.90p 8258658
25/06/2014 342.10p 351.40p 339.00p 346.30p 4884852
24/06/2014 352.30p 353.40p 339.34p 345.30p 4932795
23/06/2014 359.70p 360.18p 346.40p 350.80p 3556145
20/06/2014 359.60p 362.40p 358.40p 360.60p 4638929
19/06/2014 348.90p 359.40p 345.40p 358.90p 5630654
18/06/2014 350.50p 353.70p 343.50p 345.40p 3985709
17/06/2014 346.10p 349.00p 343.80p 349.00p 7340187
16/06/2014 345.50p 348.30p 340.40p 343.80p 5529848
13/06/2014 365.10p 369.60p 344.20p 346.30p 9745712
12/06/2014 372.70p 374.96p 366.10p 369.60p 2604127
11/06/2014 375.20p 377.75p 367.50p 371.40p 4184801
10/06/2014 375.30p 380.00p 372.60p 374.90p 2932089
09/06/2014 368.40p 377.11p 366.60p 375.90p 5601770
06/06/2014 358.00p 368.80p 356.50p 366.60p 6958020
05/06/2014 359.60p 363.58p 355.90p 358.80p 6615517
04/06/2014 354.40p 360.00p 352.00p 358.60p 2203164
03/06/2014 361.80p 361.80p 352.40p 355.20p 2717471
02/06/2014 364.40p 366.72p 361.50p 361.60p 4366201
30/05/2014 360.00p 362.90p 352.30p 357.20p 5547790
29/05/2014 368.50p 370.45p 355.40p 359.90p 3252944
28/05/2014 362.70p 370.29p 360.30p 368.90p 3668511
27/05/2014 359.70p 365.00p 358.60p 361.10p 3125103
23/05/2014 355.90p 359.70p 353.30p 358.30p 3487340
22/05/2014 358.80p 362.10p 352.36p 355.20p 3047869
21/05/2014 349.80p 358.70p 344.40p 357.00p 5703194
20/05/2014 343.70p 353.05p 343.00p 350.90p 5016029
19/05/2014 344.20p 348.35p 336.10p 343.00p 6265271
16/05/2014 359.30p 362.57p 336.87p 344.30p 10148395
15/05/2014 376.30p 381.80p 355.30p 357.80p 5860208
14/05/2014 385.90p 387.90p 374.80p 377.00p 4038666
13/05/2014 378.20p 386.80p 374.30p 386.30p 4729566
12/05/2014 378.30p 378.30p 372.90p 374.30p 3082399
09/05/2014 381.10p 383.02p 374.70p 377.50p 2879929
08/05/2014 378.40p 385.78p 376.30p 382.50p 3462125
07/05/2014 381.20p 382.12p 375.60p 376.30p 4256264
06/05/2014 378.00p 384.30p 375.00p 382.30p 4707544
02/05/2014 370.10p 376.60p 370.00p 375.00p 4910864
01/05/2014 369.70p 371.55p 361.55p 368.40p 2830743
30/04/2014 349.60p 370.26p 347.39p 369.50p 7759838
29/04/2014 355.20p 359.20p 349.30p 351.30p 6616378
28/04/2014 361.00p 364.60p 352.80p 353.80p 4084143
25/04/2014 366.60p 370.41p 356.90p 360.20p 6454574
24/04/2014 371.40p 374.00p 365.00p 368.60p 4396777
23/04/2014 378.50p 381.40p 369.40p 371.20p 2707013
22/04/2014 375.10p 380.00p 372.55p 378.20p 4635561
17/04/2014 365.80p 378.05p 364.00p 374.80p 5354934
16/04/2014 377.20p 378.40p 364.00p 365.00p 6129807
15/04/2014 372.40p 382.30p 371.34p 373.10p 5404762
14/04/2014 383.30p 386.30p 362.20p 371.50p 6581890
11/04/2014 390.90p 395.20p 380.60p 386.30p 4103105
10/04/2014 398.00p 403.46p 392.30p 395.20p 7389023
09/04/2014 382.30p 397.90p 381.20p 395.90p 5162969
08/04/2014 389.70p 392.10p 372.10p 381.20p 8714314
07/04/2014 405.70p 409.90p 386.80p 389.40p 5641607
04/04/2014 417.30p 419.10p 408.40p 409.90p 4098121
03/04/2014 419.40p 421.28p 415.60p 416.50p 3735288
02/04/2014 418.70p 422.01p 417.68p 419.50p 2355878
01/04/2014 414.00p 419.20p 412.50p 418.30p 4162380
31/03/2014 410.40p 415.00p 408.40p 412.50p 2776273
28/03/2014 403.90p 409.31p 403.20p 409.10p 3173392
27/03/2014 406.90p 409.81p 402.10p 403.60p 2833421
26/03/2014 404.60p 413.40p 402.70p 409.30p 3358727
25/03/2014 393.50p 406.64p 393.50p 402.70p 4299729
24/03/2014 401.00p 407.20p 392.90p 393.70p 5860656
21/03/2014 413.20p 415.30p 400.57p 403.40p 31695122
20/03/2014 421.40p 425.00p 407.20p 412.80p 4235754
19/03/2014 427.70p 429.50p 424.50p 424.80p 3674376
18/03/2014 424.30p 429.30p 423.20p 426.40p 3306153
17/03/2014 421.50p 435.11p 412.20p 424.80p 4496589
14/03/2014 404.00p 413.70p 401.00p 412.20p 3985558
13/03/2014 417.90p 420.72p 408.10p 408.40p 3800349
12/03/2014 415.00p 421.70p 409.00p 417.60p 4438580
11/03/2014 430.50p 432.72p 414.50p 420.20p 6164330
10/03/2014 446.80p 447.80p 428.80p 430.30p 5000646
07/03/2014 449.10p 455.40p 441.30p 448.30p 3807493
06/03/2014 445.60p 452.30p 441.50p 448.00p 4164043
05/03/2014 447.60p 448.00p 435.00p 443.60p 6751855
04/03/2014 444.20p 452.90p 438.40p 451.80p 6016405
03/03/2014 434.00p 443.90p 430.40p 438.40p 5514133
28/02/2014 430.90p 440.00p 425.68p 440.00p 4229086
27/02/2014 415.00p 438.70p 415.00p 427.80p 8088222
26/02/2014 425.40p 425.40p 408.30p 411.80p 5025624
25/02/2014 435.00p 439.50p 423.10p 424.70p 11597170
24/02/2014 430.30p 434.20p 420.30p 434.00p 5014563
21/02/2014 426.20p 434.42p 426.05p 432.10p 2581933
20/02/2014 422.50p 430.32p 417.40p 430.10p 2549635
19/02/2014 427.80p 427.99p 417.90p 426.70p 4261572
18/02/2014 417.70p 430.30p 414.83p 430.10p 3782815
17/02/2014 407.80p 418.59p 407.60p 417.30p 2040653
14/02/2014 406.30p 410.60p 404.70p 408.80p 1722531
13/02/2014 404.00p 406.32p 400.00p 406.20p 2674355
12/02/2014 409.20p 409.90p 402.70p 405.60p 5103004
11/02/2014 404.20p 411.00p 403.30p 409.90p 2896008
10/02/2014 403.50p 405.90p 402.60p 403.30p 2810883
07/02/2014 396.00p 403.00p 394.10p 402.80p 3791904
06/02/2014 381.80p 394.40p 378.70p 394.10p 4496079
05/02/2014 376.60p 382.66p 374.10p 378.70p 2442881
04/02/2014 373.90p 383.50p 369.90p 377.10p 3139741
03/02/2014 378.70p 381.60p 373.10p 376.10p 2737509
31/01/2014 375.50p 384.50p 371.30p 378.60p 4181967
30/01/2014 372.00p 377.50p 370.61p 375.70p 2054403
29/01/2014 384.60p 390.00p 370.60p 372.60p 3311391
28/01/2014 366.40p 382.16p 365.40p 379.70p 2824098
27/01/2014 366.90p 368.90p 359.20p 366.00p 3668534
24/01/2014 378.50p 381.80p 367.20p 369.00p 5053265
23/01/2014 385.60p 389.60p 377.60p 378.60p 2524578
22/01/2014 390.00p 391.20p 385.16p 386.40p 3277810
21/01/2014 391.80p 393.62p 385.10p 389.90p 2691650
20/01/2014 390.60p 398.00p 388.54p 392.00p 2603815
17/01/2014 381.00p 392.00p 380.80p 390.90p 5123011
16/01/2014 387.00p 387.30p 380.60p 383.30p 3014639
15/01/2014 387.20p 389.20p 382.20p 385.40p 3282357
14/01/2014 379.50p 387.00p 367.20p 387.00p 4874927
13/01/2014 380.90p 382.46p 376.08p 381.00p 2673692
10/01/2014 368.80p 379.60p 368.80p 378.90p 3751752
09/01/2014 371.00p 371.40p 365.70p 367.80p 2353679
08/01/2014 375.00p 378.72p 365.64p 367.40p 2959908
07/01/2014 371.00p 374.06p 367.30p 373.00p 4223046
06/01/2014 360.00p 371.50p 358.29p 370.90p 4677201
03/01/2014 358.00p 361.30p 352.10p 360.70p 2966275
02/01/2014 349.80p 358.80p 343.93p 357.00p 4195017
31/12/2013 342.30p 349.98p 337.80p 349.00p 1296549
30/12/2013 338.00p 343.40p 336.50p 342.40p 2553253
27/12/2013 341.10p 341.10p 336.00p 338.70p 1218919
24/12/2013 339.50p 340.78p 337.94p 340.00p 236851
23/12/2013 338.30p 340.40p 335.90p 338.50p 982877
20/12/2013 338.00p 341.20p 332.80p 337.90p 3361048
19/12/2013 342.00p 343.87p 336.40p 337.40p 3031430
18/12/2013 338.30p 342.80p 335.70p 337.40p 2374472
17/12/2013 328.30p 339.20p 326.80p 336.10p 2244513
16/12/2013 328.10p 333.30p 322.00p 329.20p 2466288
13/12/2013 331.50p 334.50p 328.00p 328.90p 2256231
12/12/2013 336.00p 338.25p 331.42p 332.00p 3330677
11/12/2013 342.60p 346.00p 337.10p 337.60p 2374514
10/12/2013 338.60p 344.50p 337.71p 342.00p 3072708
09/12/2013 330.20p 339.70p 330.20p 338.50p 2479035
06/12/2013 326.20p 338.88p 324.70p 337.90p 4967704
05/12/2013 318.20p 327.20p 313.60p 324.70p 3296357
04/12/2013 324.20p 330.32p 319.80p 319.80p 3635832
03/12/2013 329.00p 329.80p 322.00p 322.50p 3492636
02/12/2013 336.40p 336.40p 328.00p 329.80p 2408447
29/11/2013 329.80p 334.10p 322.40p 329.20p 4293788
28/11/2013 348.30p 349.85p 312.10p 329.90p 13835437
27/11/2013 337.10p 347.50p 335.50p 346.70p 3815702
26/11/2013 336.00p 341.00p 336.00p 337.50p 2177560
25/11/2013 342.60p 342.60p 334.10p 334.90p 2491270
22/11/2013 336.60p 341.30p 335.00p 339.60p 3528837
21/11/2013 324.60p 336.50p 321.60p 335.10p 4442059
20/11/2013 323.10p 327.70p 320.50p 325.50p 4125086
19/11/2013 320.40p 322.48p 318.20p 321.10p 1604539
18/11/2013 313.30p 323.50p 310.90p 320.80p 3844752
15/11/2013 313.20p 318.40p 312.40p 313.20p 1991721
14/11/2013 316.60p 323.50p 310.70p 311.20p 3355572
13/11/2013 325.30p 329.70p 310.00p 312.00p 4968384
12/11/2013 324.80p 328.00p 320.20p 327.30p 3415680
11/11/2013 323.20p 326.30p 319.75p 325.00p 2995022
08/11/2013 312.10p 322.04p 310.70p 321.40p 3271083
07/11/2013 314.00p 317.60p 305.42p 313.50p 5961540
06/11/2013 325.30p 325.50p 307.95p 310.70p 4673834
05/11/2013 336.10p 336.14p 319.32p 320.80p 4290579
04/11/2013 339.60p 340.00p 334.80p 335.70p 1387973
01/11/2013 335.30p 340.77p 329.30p 339.00p 2164321
31/10/2013 341.60p 346.00p 334.20p 335.10p 2900559
30/10/2013 340.00p 345.60p 339.70p 343.00p 1813014
29/10/2013 332.50p 340.60p 331.66p 340.50p 2191487
28/10/2013 334.50p 339.10p 331.78p 332.30p 1905425
25/10/2013 338.80p 340.90p 330.80p 334.20p 3092713
24/10/2013 339.70p 343.10p 338.40p 340.90p 2469152
23/10/2013 336.00p 340.40p 335.31p 339.30p 5787548
22/10/2013 346.50p 347.72p 337.50p 340.50p 3018412
21/10/2013 347.40p 349.71p 343.80p 347.00p 2196035
18/10/2013 343.60p 347.60p 340.50p 346.50p 2151928
17/10/2013 341.50p 346.10p 336.74p 340.80p 2069875
16/10/2013 339.10p 344.10p 333.22p 342.10p 2542117
15/10/2013 339.00p 344.90p 337.00p 341.40p 3065377
14/10/2013 331.70p 337.60p 330.80p 336.70p 3084124
11/10/2013 327.60p 331.90p 325.60p 331.80p 2245927
10/10/2013 322.40p 331.40p 319.40p 326.60p 5173569
09/10/2013 315.00p 323.90p 308.90p 320.00p 5630243
08/10/2013 310.50p 314.70p 305.80p 308.90p 3081545
07/10/2013 309.10p 310.20p 303.10p 310.00p 2186807
04/10/2013 311.40p 313.50p 307.60p 311.40p 4572713
03/10/2013 311.90p 313.80p 310.02p 310.80p 2003437
02/10/2013 310.60p 315.20p 309.80p 311.70p 5009769
01/10/2013 308.80p 313.60p 305.40p 312.20p 5448748
30/09/2013 309.00p 313.30p 304.00p 308.60p 8764106
27/09/2013 313.30p 313.30p 299.59p 302.10p 3929522
26/09/2013 319.70p 321.00p 307.70p 311.70p 3582343
25/09/2013 321.60p 326.20p 317.36p 318.40p 3699494
24/09/2013 316.60p 322.10p 313.70p 321.40p 2401247
23/09/2013 326.50p 327.20p 314.75p 316.10p 3834861

*Close Price adjusted for both dividends and splits