Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/12/2012 196.80p 197.60p 195.50p 197.20p 997241
03/12/2012 195.60p 197.60p 194.70p 197.10p 2285617
30/11/2012 195.90p 198.00p 195.05p 195.10p 3156767
29/11/2012 194.60p 198.62p 191.62p 194.90p 4627689
28/11/2012 187.90p 190.20p 186.90p 190.20p 2018591
27/11/2012 187.60p 189.40p 186.50p 188.00p 2340713
26/11/2012 187.40p 188.70p 186.39p 186.80p 2003668
23/11/2012 188.40p 189.10p 187.30p 188.10p 1734138
22/11/2012 187.30p 188.30p 186.80p 188.20p 1688314
21/11/2012 188.70p 189.50p 186.10p 186.60p 1555160
20/11/2012 184.70p 189.60p 184.14p 188.90p 3066109
19/11/2012 182.30p 185.70p 182.30p 185.20p 2367551
16/11/2012 185.50p 185.70p 181.30p 181.30p 4302438
15/11/2012 184.00p 187.13p 183.42p 185.50p 3475934
14/11/2012 186.80p 189.20p 183.80p 185.40p 3152233
13/11/2012 186.70p 187.50p 184.10p 186.80p 2934081
12/11/2012 187.30p 189.00p 186.60p 187.60p 1932680
09/11/2012 190.90p 191.50p 186.04p 187.20p 3218012
08/11/2012 190.80p 192.80p 189.60p 190.80p 2391033
07/11/2012 194.30p 196.00p 189.50p 190.00p 3697203
06/11/2012 193.60p 195.00p 192.40p 193.60p 2405995
05/11/2012 194.30p 194.30p 190.80p 193.60p 3280503
02/11/2012 193.90p 196.60p 193.28p 194.90p 4726720
01/11/2012 188.00p 193.76p 187.95p 193.70p 3277741
31/10/2012 190.30p 191.70p 188.00p 189.60p 2451163
30/10/2012 190.20p 191.80p 188.70p 190.70p 3157425
29/10/2012 185.10p 189.70p 183.60p 189.50p 2637741
26/10/2012 188.20p 188.20p 183.80p 185.60p 5056260
25/10/2012 186.50p 191.10p 185.40p 189.20p 2652576
24/10/2012 188.90p 189.68p 184.17p 186.00p 4729222
23/10/2012 192.60p 192.60p 187.60p 188.20p 3394665
22/10/2012 193.60p 193.60p 189.70p 192.00p 3515755
19/10/2012 189.10p 194.30p 187.73p 193.50p 7134058
18/10/2012 187.80p 189.30p 185.60p 189.30p 3161123
17/10/2012 185.30p 187.60p 183.50p 187.40p 6991745
16/10/2012 180.90p 184.80p 180.00p 184.20p 5484156
15/10/2012 176.80p 180.70p 176.70p 180.30p 5573096
12/10/2012 178.10p 179.50p 176.90p 177.00p 2653101
11/10/2012 174.20p 180.40p 174.20p 178.80p 5890155
10/10/2012 175.70p 176.60p 174.00p 174.50p 3597046
09/10/2012 180.80p 181.20p 176.00p 176.30p 4466987
08/10/2012 179.30p 181.50p 177.55p 180.40p 5949644
05/10/2012 179.80p 180.37p 177.00p 180.30p 3566781
04/10/2012 176.50p 179.50p 174.80p 179.00p 3439424
03/10/2012 175.30p 175.90p 173.80p 175.60p 1845388
02/10/2012 173.50p 176.90p 172.10p 176.30p 4313288
01/10/2012 169.60p 176.10p 169.60p 174.80p 5143761
28/09/2012 169.50p 170.70p 168.20p 169.50p 2551907
27/09/2012 169.00p 169.40p 166.10p 168.30p 3599819
26/09/2012 172.80p 173.10p 166.70p 168.00p 4251721
25/09/2012 172.90p 174.80p 171.58p 174.60p 2622709
24/09/2012 171.80p 173.12p 169.40p 173.00p 2386029
21/09/2012 172.50p 175.46p 171.32p 172.50p 6958323
20/09/2012 168.80p 172.70p 167.70p 171.60p 3085250
19/09/2012 168.50p 170.80p 167.80p 169.90p 4245214
18/09/2012 170.90p 171.90p 166.30p 167.30p 5971911
17/09/2012 173.00p 175.43p 170.20p 172.40p 4148739
14/09/2012 164.00p 174.50p 163.60p 173.10p 6125909
13/09/2012 158.20p 168.00p 158.20p 168.00p 6572424
12/09/2012 168.00p 170.05p 156.00p 158.80p 16675870
11/09/2012 172.90p 172.90p 167.70p 169.70p 6130847
10/09/2012 168.70p 174.75p 167.94p 173.30p 4778069
07/09/2012 169.20p 170.00p 167.01p 169.10p 4031214
06/09/2012 164.90p 169.50p 163.10p 169.50p 4069822
05/09/2012 158.80p 164.50p 158.56p 164.20p 5870655
04/09/2012 159.10p 160.20p 157.10p 158.70p 3808487
03/09/2012 149.30p 159.50p 148.70p 158.60p 6015538
31/08/2012 150.00p 152.20p 149.05p 150.00p 5008690
30/08/2012 149.10p 150.00p 147.50p 149.30p 2179128
29/08/2012 149.80p 150.30p 148.00p 150.10p 3130439
28/08/2012 149.80p 150.00p 147.60p 149.80p 3050421
24/08/2012 150.20p 150.30p 147.40p 150.00p 1846596
23/08/2012 151.50p 151.50p 148.80p 150.00p 2513171
22/08/2012 152.40p 152.70p 147.50p 149.60p 4510956
21/08/2012 153.00p 154.40p 152.20p 153.40p 4526689
20/08/2012 149.30p 152.60p 148.40p 152.20p 4457104
17/08/2012 146.60p 149.30p 145.73p 149.00p 2865455
16/08/2012 147.10p 147.63p 144.26p 145.90p 2024396
15/08/2012 143.70p 147.20p 142.10p 146.60p 2748104
14/08/2012 142.00p 143.20p 140.30p 142.70p 3137880
13/08/2012 140.40p 141.90p 139.60p 140.90p 1464666
10/08/2012 142.00p 142.60p 139.50p 141.10p 2116858
09/08/2012 141.20p 143.60p 139.20p 143.00p 2032787
08/08/2012 139.90p 141.40p 138.80p 140.70p 2134812
07/08/2012 141.90p 142.10p 138.90p 140.10p 1584627
06/08/2012 141.00p 144.00p 139.90p 141.50p 3591346
03/08/2012 134.80p 141.30p 134.68p 140.50p 3296853
02/08/2012 138.10p 139.40p 134.10p 134.10p 2184774
01/08/2012 132.40p 138.20p 132.20p 138.00p 3973652
31/07/2012 135.60p 136.40p 132.20p 132.20p 3861808
30/07/2012 138.10p 139.90p 134.70p 136.80p 1798162
27/07/2012 138.40p 139.70p 136.10p 138.70p 2409381
26/07/2012 132.90p 137.30p 132.50p 136.70p 2098542
25/07/2012 132.40p 134.40p 130.50p 132.50p 1776733
24/07/2012 134.80p 136.70p 133.00p 133.20p 1924837
23/07/2012 138.50p 139.84p 132.90p 134.50p 3372082
20/07/2012 143.30p 144.50p 139.30p 140.80p 3022592
19/07/2012 139.80p 144.00p 139.19p 143.40p 3526857
18/07/2012 137.00p 140.44p 137.00p 139.40p 2892332
17/07/2012 139.10p 139.90p 136.40p 137.50p 3751265
16/07/2012 140.10p 140.60p 135.90p 138.20p 2539268
13/07/2012 137.10p 139.60p 136.60p 139.30p 3338650
12/07/2012 133.50p 137.32p 131.70p 136.90p 4779686
11/07/2012 137.10p 142.29p 132.80p 133.00p 6128151
10/07/2012 138.70p 139.10p 135.70p 137.10p 4235351
09/07/2012 138.90p 140.03p 136.30p 137.40p 2951946
06/07/2012 141.70p 142.40p 137.89p 139.50p 2483680
05/07/2012 141.20p 144.30p 139.90p 141.60p 4216944
04/07/2012 142.40p 142.50p 138.20p 140.80p 2262468
03/07/2012 144.50p 145.20p 140.80p 142.20p 3822920
02/07/2012 139.60p 145.00p 139.30p 144.60p 4599925
29/06/2012 133.90p 139.90p 133.00p 139.10p 4688915
28/06/2012 136.40p 137.50p 129.60p 130.20p 5575234
27/06/2012 134.10p 136.50p 131.60p 136.30p 2203256
26/06/2012 133.70p 134.30p 132.00p 133.30p 2199450
25/06/2012 135.10p 136.24p 133.50p 133.70p 2494586
22/06/2012 137.00p 137.17p 133.87p 135.70p 2816555
21/06/2012 139.80p 141.32p 136.50p 138.70p 4170970
20/06/2012 137.40p 148.60p 134.90p 140.30p 5739033
19/06/2012 135.90p 137.50p 135.10p 136.50p 4338529
18/06/2012 135.60p 136.94p 123.45p 136.50p 5040510
15/06/2012 126.80p 135.40p 126.61p 133.40p 8203048
14/06/2012 124.80p 126.20p 121.10p 125.80p 3758844
13/06/2012 127.40p 129.10p 122.80p 125.30p 4900007
12/06/2012 128.80p 129.61p 125.10p 126.90p 4757069
11/06/2012 132.20p 133.45p 129.00p 129.20p 3706006
08/06/2012 126.20p 129.60p 124.20p 128.90p 3532992
07/06/2012 121.70p 128.70p 120.60p 127.80p 7007424
06/06/2012 114.50p 121.00p 114.50p 120.60p 4185247
01/06/2012 119.90p 120.09p 112.50p 114.00p 5413931
31/05/2012 118.90p 121.20p 118.78p 119.90p 4356178
30/05/2012 120.50p 121.70p 117.50p 118.60p 3548295
29/05/2012 119.10p 122.20p 118.70p 122.00p 3447380
28/05/2012 116.80p 118.80p 116.00p 118.60p 2726348
25/05/2012 119.20p 121.74p 115.40p 115.80p 2645665
24/05/2012 120.20p 124.00p 116.20p 119.30p 3053493
23/05/2012 120.80p 121.80p 118.80p 119.00p 3192153
22/05/2012 119.80p 124.00p 119.30p 123.70p 4082305
21/05/2012 117.00p 119.10p 117.00p 118.20p 4027571
18/05/2012 117.20p 118.20p 115.50p 117.10p 4856710
17/05/2012 123.40p 124.50p 119.10p 119.40p 3243563
16/05/2012 116.40p 124.10p 113.47p 123.30p 6774902
15/05/2012 125.00p 127.40p 117.60p 118.10p 7821897
14/05/2012 128.60p 129.10p 123.10p 124.00p 3872629
11/05/2012 124.80p 130.20p 123.70p 130.20p 4202323
10/05/2012 125.60p 129.33p 125.60p 126.40p 5009719
09/05/2012 118.90p 121.25p 117.60p 119.90p 8188454
08/05/2012 125.00p 125.45p 115.70p 117.70p 7215595
04/05/2012 133.80p 134.76p 123.60p 124.30p 6253576
03/05/2012 135.50p 135.50p 133.40p 134.30p 2845539
02/05/2012 133.20p 135.90p 132.32p 135.20p 3583841
01/05/2012 133.40p 134.40p 131.00p 132.00p 1724504
30/04/2012 135.40p 135.65p 133.10p 133.70p 2098282
27/04/2012 132.00p 135.50p 130.54p 135.00p 2683295
26/04/2012 130.00p 133.30p 129.40p 132.90p 3788532
25/04/2012 129.80p 131.30p 128.20p 129.30p 3510217
24/04/2012 126.10p 131.60p 125.40p 129.40p 3755410
23/04/2012 129.90p 130.70p 124.50p 124.70p 3284406
20/04/2012 134.60p 134.60p 129.60p 130.80p 4916038
19/04/2012 134.20p 137.80p 133.60p 134.70p 5212179
18/04/2012 136.00p 136.00p 132.40p 133.10p 3984891
17/04/2012 133.10p 136.60p 132.80p 135.90p 4065915
16/04/2012 134.60p 135.10p 132.40p 133.30p 3033581
13/04/2012 137.20p 138.80p 134.60p 135.10p 3514035
12/04/2012 135.00p 138.30p 134.00p 137.90p 4426990
11/04/2012 127.30p 134.40p 126.99p 134.40p 5942927
10/04/2012 130.70p 132.61p 127.50p 127.70p 4307722
05/04/2012 132.70p 135.00p 131.30p 132.50p 6301328
04/04/2012 138.30p 138.30p 131.85p 132.60p 4456138
03/04/2012 139.80p 139.80p 136.50p 138.30p 4347703
02/04/2012 142.00p 142.40p 136.77p 139.00p 6343873
30/03/2012 139.70p 143.00p 139.70p 141.00p 3782059
29/03/2012 146.10p 146.90p 137.80p 138.60p 7789580
28/03/2012 151.60p 151.60p 145.90p 146.20p 4646051
27/03/2012 151.90p 153.17p 150.00p 151.50p 4321340
26/03/2012 147.20p 151.20p 144.00p 150.70p 4309335
23/03/2012 148.10p 149.60p 143.00p 146.10p 3768154
22/03/2012 148.30p 150.40p 146.27p 147.60p 5823144
21/03/2012 143.30p 150.30p 143.30p 148.80p 7679057
20/03/2012 146.20p 146.70p 141.50p 142.50p 3802673
19/03/2012 146.30p 147.65p 145.50p 146.50p 3103420
16/03/2012 147.10p 150.30p 145.90p 146.00p 5732458
15/03/2012 147.10p 148.70p 146.20p 147.20p 5159909
14/03/2012 150.00p 151.20p 146.80p 146.90p 5933458
13/03/2012 142.80p 150.00p 142.35p 149.30p 7612586
12/03/2012 140.00p 141.80p 139.10p 141.80p 2502952
09/03/2012 141.10p 142.50p 138.60p 139.90p 4949784
08/03/2012 138.10p 142.00p 137.90p 141.90p 4432619
07/03/2012 136.90p 140.33p 134.80p 137.90p 6314661
06/03/2012 143.00p 143.00p 135.40p 136.80p 6344872
05/03/2012 146.90p 146.90p 140.76p 143.00p 8108128
02/03/2012 146.50p 148.40p 145.90p 147.10p 4664462
01/03/2012 147.40p 148.60p 145.00p 146.20p 6982287
29/02/2012 149.20p 149.69p 145.60p 147.20p 8346571
28/02/2012 144.80p 150.00p 143.27p 149.20p 9886605
27/02/2012 141.40p 142.30p 136.80p 141.40p 5685441
24/02/2012 143.00p 143.60p 139.44p 141.40p 9193430
23/02/2012 142.70p 146.90p 139.40p 142.10p 16264143
22/02/2012 129.70p 140.03p 128.02p 139.80p 15245284
21/02/2012 130.10p 130.90p 127.70p 129.70p 5776741

*Close Price adjusted for both dividends and splits