Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/09/2013 333.60p 338.30p 322.50p 326.20p 6206927
19/09/2013 331.30p 337.08p 330.00p 335.00p 6383851
18/09/2013 330.60p 331.75p 321.28p 325.50p 3896227
17/09/2013 332.20p 333.60p 327.71p 329.50p 3310263
16/09/2013 334.70p 337.20p 329.90p 333.60p 3604384
13/09/2013 316.20p 332.80p 315.00p 330.90p 6962636
12/09/2013 317.70p 321.41p 305.00p 315.00p 5178071
11/09/2013 333.90p 336.80p 312.50p 317.10p 6749765
10/09/2013 329.70p 335.90p 328.20p 332.30p 4424389
09/09/2013 316.30p 330.90p 316.20p 328.20p 5679669
06/09/2013 307.30p 314.50p 303.40p 314.50p 3019971
05/09/2013 300.60p 309.00p 296.65p 307.40p 5927401
04/09/2013 314.30p 318.00p 298.70p 299.50p 7096366
03/09/2013 317.50p 319.90p 312.20p 315.00p 2069002
02/09/2013 307.90p 318.00p 303.50p 317.00p 2435953
30/08/2013 310.40p 312.60p 302.70p 303.50p 1988577
29/08/2013 306.20p 310.40p 304.80p 309.90p 2122193
28/08/2013 309.20p 311.10p 300.50p 304.70p 4115923
27/08/2013 314.80p 321.60p 310.00p 311.10p 4267573
23/08/2013 307.00p 316.10p 306.50p 314.80p 2669786
22/08/2013 303.30p 311.80p 303.30p 307.50p 2914429
21/08/2013 307.30p 310.00p 300.70p 304.50p 2763131
20/08/2013 305.60p 308.10p 303.00p 306.10p 2325033
19/08/2013 308.60p 314.78p 306.10p 308.10p 4314964
16/08/2013 302.40p 315.66p 301.20p 312.90p 7623625
15/08/2013 324.10p 325.70p 293.00p 301.20p 9306137
14/08/2013 330.00p 335.82p 321.60p 324.30p 2382936
13/08/2013 334.40p 335.50p 328.70p 329.20p 2311875
12/08/2013 338.00p 339.50p 331.40p 332.50p 2318280
09/08/2013 352.00p 352.90p 338.00p 338.00p 4154604
08/08/2013 354.70p 358.30p 349.50p 351.00p 2761605
07/08/2013 358.00p 359.80p 352.70p 354.60p 3014064
06/08/2013 351.80p 359.30p 351.70p 355.20p 3471596
05/08/2013 346.30p 352.20p 346.00p 352.20p 4734950
02/08/2013 334.40p 346.20p 334.00p 346.10p 2704905
01/08/2013 327.30p 334.00p 326.55p 334.00p 2576592
31/07/2013 334.20p 335.00p 324.60p 326.00p 3394902
30/07/2013 333.00p 336.80p 330.10p 335.00p 1789555
29/07/2013 332.50p 335.20p 328.90p 330.80p 1637570
26/07/2013 343.20p 344.42p 329.76p 331.00p 2091643
25/07/2013 341.40p 343.90p 336.54p 342.20p 1193525
24/07/2013 343.00p 345.88p 338.40p 340.60p 1516900
23/07/2013 346.50p 348.60p 341.40p 341.90p 1214236
22/07/2013 350.30p 350.80p 341.30p 344.50p 1777775
19/07/2013 347.80p 349.00p 336.60p 349.00p 1559485
18/07/2013 341.00p 349.40p 340.53p 348.40p 1717538
17/07/2013 335.60p 342.10p 333.50p 341.60p 2820956
16/07/2013 353.40p 353.40p 336.30p 336.30p 3404498
15/07/2013 351.10p 353.10p 349.70p 352.00p 2330833
12/07/2013 347.50p 351.20p 345.00p 351.00p 2952289
11/07/2013 342.50p 350.42p 338.00p 346.80p 5474325
10/07/2013 349.90p 357.00p 333.40p 338.00p 7469831
09/07/2013 345.00p 354.60p 341.50p 342.90p 6625119
08/07/2013 332.50p 345.80p 330.70p 342.90p 3642295
05/07/2013 335.90p 336.90p 330.50p 330.70p 2725448
04/07/2013 321.90p 338.20p 321.00p 333.80p 5256515
03/07/2013 315.20p 320.10p 312.40p 318.00p 4273861
02/07/2013 328.70p 329.70p 318.00p 319.10p 2675799
01/07/2013 311.50p 327.10p 309.60p 327.10p 3270779
28/06/2013 307.80p 311.30p 304.70p 309.60p 2919254
27/06/2013 307.90p 309.77p 305.00p 306.10p 1794564
26/06/2013 295.00p 309.80p 293.80p 307.40p 3791007
25/06/2013 283.30p 294.10p 281.20p 293.80p 3761410
24/06/2013 291.50p 293.94p 280.56p 282.10p 7998683
21/06/2013 305.10p 310.00p 292.60p 292.60p 5357186
20/06/2013 310.40p 316.10p 302.32p 303.50p 2989995
19/06/2013 317.00p 317.80p 313.92p 316.10p 4896189
18/06/2013 313.10p 319.60p 312.00p 316.60p 2492914
17/06/2013 305.80p 316.20p 305.39p 313.30p 2695055
14/06/2013 304.30p 313.20p 299.40p 310.00p 3724360
13/06/2013 303.50p 305.90p 292.00p 299.40p 4868748
12/06/2013 306.20p 313.40p 305.74p 305.90p 3597014
11/06/2013 321.00p 321.00p 307.00p 310.30p 3572571
10/06/2013 314.30p 322.10p 314.10p 320.90p 2225636
07/06/2013 306.90p 320.08p 305.71p 316.10p 3234172
06/06/2013 308.10p 313.20p 305.90p 305.90p 2674801
05/06/2013 319.00p 320.80p 308.40p 308.40p 4796974
04/06/2013 317.30p 322.90p 315.70p 320.50p 2808870
03/06/2013 318.20p 321.00p 313.45p 316.00p 3136699
31/05/2013 321.80p 323.00p 315.80p 319.80p 3490950
30/05/2013 322.40p 324.00p 319.12p 323.00p 2075837
29/05/2013 328.70p 331.00p 322.01p 323.10p 3318889
28/05/2013 329.20p 333.20p 325.00p 330.00p 3861068
24/05/2013 331.00p 334.00p 316.60p 325.00p 6665026
23/05/2013 332.10p 332.38p 325.70p 330.70p 3054076
22/05/2013 342.10p 342.90p 336.50p 338.80p 5741693
21/05/2013 342.30p 347.09p 339.81p 342.20p 2684067
20/05/2013 345.40p 349.33p 341.50p 342.50p 2872350
17/05/2013 331.40p 347.44p 330.20p 346.30p 5578710
16/05/2013 328.80p 332.42p 320.00p 330.40p 4139223
15/05/2013 317.00p 329.35p 312.90p 329.10p 5525551
14/05/2013 311.10p 314.10p 301.20p 311.40p 6259454
13/05/2013 322.20p 324.75p 312.70p 314.10p 6059641
10/05/2013 319.70p 323.50p 316.00p 323.30p 3026277
09/05/2013 325.00p 326.20p 314.00p 319.90p 5066131
08/05/2013 313.00p 321.00p 312.30p 320.50p 2973180
07/05/2013 315.00p 316.68p 309.17p 313.00p 4104277
03/05/2013 313.40p 319.30p 309.58p 316.20p 3602500
02/05/2013 314.30p 317.80p 310.10p 312.10p 4773067
01/05/2013 312.90p 318.52p 311.20p 317.00p 2194991
30/04/2013 322.50p 325.20p 308.86p 311.20p 4885225
29/04/2013 320.40p 329.50p 318.00p 320.90p 4965257
26/04/2013 319.40p 319.40p 312.35p 318.00p 3213039
25/04/2013 314.50p 322.20p 313.50p 320.30p 7865913
24/04/2013 315.80p 316.92p 310.50p 314.50p 4357712
23/04/2013 304.20p 316.90p 302.40p 315.30p 4038020
22/04/2013 300.20p 305.83p 299.35p 303.70p 4146063
19/04/2013 294.50p 302.21p 289.40p 298.50p 4204339
18/04/2013 285.00p 292.00p 282.58p 291.10p 4072126
17/04/2013 285.30p 286.19p 277.00p 283.10p 3372873
16/04/2013 286.50p 289.10p 279.25p 284.00p 3832254
15/04/2013 286.70p 288.80p 279.83p 288.60p 3464666
12/04/2013 285.50p 287.70p 278.64p 286.80p 2948371
11/04/2013 280.40p 288.44p 279.16p 286.80p 3522814
10/04/2013 268.40p 281.30p 267.40p 280.80p 5294632
09/04/2013 265.00p 268.23p 263.70p 267.40p 3097878
08/04/2013 266.60p 273.54p 263.79p 264.40p 2456329
05/04/2013 269.80p 270.84p 261.93p 264.30p 4677359
04/04/2013 282.70p 282.70p 269.20p 270.00p 4958416
03/04/2013 280.50p 281.80p 277.43p 280.30p 2971493
02/04/2013 273.30p 282.20p 273.00p 279.70p 3881480
28/03/2013 270.90p 277.30p 267.00p 274.10p 5004495
27/03/2013 268.90p 272.40p 264.73p 267.60p 3805289
26/03/2013 264.60p 271.70p 264.00p 268.80p 5107397
25/03/2013 259.80p 267.99p 257.68p 264.50p 5759466
22/03/2013 257.20p 259.80p 257.10p 258.00p 3527150
21/03/2013 257.00p 259.82p 254.10p 258.90p 8999039
20/03/2013 239.90p 261.93p 239.40p 255.60p 10888712
19/03/2013 239.20p 242.20p 238.60p 239.80p 3229119
18/03/2013 231.60p 240.41p 230.20p 240.00p 3853397
15/03/2013 240.00p 242.50p 235.00p 235.00p 4490290
14/03/2013 237.90p 240.00p 235.50p 239.40p 2437210
13/03/2013 237.40p 237.80p 233.85p 237.20p 2214088
12/03/2013 237.30p 241.16p 236.90p 237.50p 3535097
11/03/2013 239.30p 241.60p 235.46p 237.60p 2922933
08/03/2013 245.10p 246.71p 239.76p 241.60p 1932538
07/03/2013 244.90p 245.70p 243.20p 243.90p 1967519
06/03/2013 243.60p 246.10p 241.10p 244.90p 3782124
05/03/2013 236.40p 243.70p 236.40p 242.60p 3123192
04/03/2013 237.90p 240.96p 234.10p 235.30p 3408803
01/03/2013 240.00p 244.63p 239.10p 240.80p 3802624
28/02/2013 236.60p 243.50p 235.10p 240.10p 4544707
27/02/2013 237.70p 241.30p 230.60p 235.10p 3741967
26/02/2013 233.70p 238.00p 230.70p 235.50p 4184464
25/02/2013 238.20p 242.33p 235.00p 238.00p 3408062
22/02/2013 234.90p 240.90p 233.70p 239.40p 3467036
21/02/2013 237.00p 239.00p 230.90p 234.00p 3757606
20/02/2013 233.90p 243.10p 233.80p 239.00p 7588613
19/02/2013 231.00p 236.50p 229.59p 233.80p 1752158
18/02/2013 233.10p 235.50p 228.60p 230.80p 2663755
15/02/2013 229.30p 233.70p 227.80p 233.30p 2240179
14/02/2013 230.50p 233.60p 227.10p 229.30p 2109506
13/02/2013 229.00p 231.80p 226.10p 230.30p 3466222
12/02/2013 221.60p 229.30p 220.50p 228.80p 2974309
11/02/2013 226.00p 226.33p 219.90p 222.00p 1694983
08/02/2013 226.50p 227.00p 224.20p 226.10p 1767999
07/02/2013 226.80p 229.00p 224.10p 224.40p 2289173
06/02/2013 220.40p 228.50p 219.40p 226.00p 5067108
05/02/2013 217.20p 220.00p 215.80p 219.90p 2251955
04/02/2013 224.70p 226.68p 217.50p 217.50p 1744945
01/02/2013 217.80p 225.40p 217.60p 224.40p 2518815
31/01/2013 218.50p 220.21p 217.06p 217.60p 2588914
30/01/2013 224.50p 224.50p 218.20p 219.00p 2645630
29/01/2013 223.70p 224.80p 221.90p 224.10p 1806671
28/01/2013 225.70p 226.88p 217.60p 223.60p 2346770
25/01/2013 222.40p 227.60p 221.35p 226.10p 2427275
24/01/2013 219.10p 224.20p 215.90p 222.70p 5476356
23/01/2013 222.20p 223.54p 217.65p 218.40p 5492707
22/01/2013 230.00p 230.70p 225.50p 226.60p 3144819
21/01/2013 231.30p 232.44p 227.80p 230.00p 2572042
18/01/2013 226.20p 231.90p 225.60p 231.10p 3721459
17/01/2013 223.90p 226.39p 221.30p 225.70p 5438413
16/01/2013 226.00p 226.00p 220.30p 224.00p 4166469
15/01/2013 224.20p 227.58p 224.20p 226.50p 3318831
14/01/2013 228.00p 229.90p 224.93p 225.10p 4093675
11/01/2013 220.10p 228.29p 220.10p 227.30p 3887942
10/01/2013 218.10p 223.00p 217.11p 219.70p 3354316
09/01/2013 216.60p 217.98p 215.94p 217.70p 2530704
08/01/2013 212.70p 219.60p 210.30p 215.90p 3920539
07/01/2013 208.70p 212.50p 207.30p 212.10p 2397194
04/01/2013 208.40p 210.20p 205.50p 208.80p 2258969
03/01/2013 210.10p 211.00p 208.60p 209.30p 2442793
02/01/2013 210.00p 212.65p 208.90p 210.70p 3571783
31/12/2012 203.60p 207.70p 203.30p 207.60p 1440195
28/12/2012 206.40p 207.35p 204.30p 204.60p 2108973
27/12/2012 205.30p 208.80p 204.10p 206.30p 2249593
24/12/2012 208.60p 208.60p 203.90p 205.80p 519623
21/12/2012 206.60p 207.26p 204.20p 204.20p 3542177
20/12/2012 205.30p 208.23p 204.10p 207.40p 3006706
19/12/2012 202.00p 206.60p 201.00p 206.10p 3290592
18/12/2012 201.30p 202.30p 200.10p 201.70p 2200528
17/12/2012 201.90p 206.90p 200.02p 200.40p 2460841
14/12/2012 198.60p 204.83p 198.00p 201.70p 3126836
13/12/2012 199.60p 199.70p 196.70p 198.70p 2280347
12/12/2012 196.50p 199.50p 194.00p 199.50p 3964281
11/12/2012 196.70p 199.30p 195.00p 196.10p 1790781
10/12/2012 196.40p 198.79p 196.00p 196.80p 1351717
07/12/2012 197.80p 199.80p 196.86p 198.80p 2121215
06/12/2012 195.60p 198.80p 195.50p 197.70p 1931279
05/12/2012 197.90p 199.50p 194.10p 195.00p 1970039

*Close Price adjusted for both dividends and splits