Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/02/2012 125.60p 130.00p 124.08p 130.00p 7270902
17/02/2012 119.90p 125.00p 117.00p 124.90p 4837870
16/02/2012 122.70p 124.58p 120.20p 122.70p 2811898
15/02/2012 124.50p 125.00p 122.30p 123.20p 4456569
14/02/2012 121.10p 125.30p 120.10p 124.40p 4760750
13/02/2012 118.50p 121.80p 117.40p 121.80p 2156321
10/02/2012 118.00p 119.90p 116.70p 117.50p 2739739
09/02/2012 118.70p 122.10p 116.80p 119.00p 2206943
08/02/2012 120.00p 120.40p 117.70p 118.60p 2849547
07/02/2012 119.50p 119.80p 115.10p 119.30p 4304555
06/02/2012 117.40p 121.00p 116.70p 119.60p 3499655
03/02/2012 113.80p 119.97p 113.80p 119.90p 6062573
02/02/2012 115.00p 116.60p 113.50p 114.30p 2804596
01/02/2012 108.90p 115.40p 107.30p 114.50p 5962842
31/01/2012 108.60p 110.00p 107.20p 109.20p 3391581
30/01/2012 109.50p 110.78p 107.20p 107.60p 3155757
27/01/2012 111.30p 112.10p 108.70p 110.00p 3155434
26/01/2012 110.90p 113.18p 110.50p 111.50p 2479285
25/01/2012 110.90p 111.30p 108.10p 110.20p 1889304
24/01/2012 110.00p 110.00p 108.07p 109.90p 2733049
23/01/2012 112.20p 113.30p 109.60p 110.40p 3743463
20/01/2012 113.80p 114.00p 110.90p 111.60p 3010809
19/01/2012 112.00p 113.60p 110.20p 113.30p 3075031
18/01/2012 111.30p 111.65p 108.80p 111.50p 4007038
17/01/2012 109.00p 111.05p 108.40p 111.00p 7819727
16/01/2012 106.00p 108.60p 106.00p 108.00p 3674765
13/01/2012 107.50p 109.40p 104.70p 106.90p 5446147
12/01/2012 98.25p 107.70p 98.25p 107.20p 10253646
11/01/2012 97.10p 98.15p 95.24p 97.00p 3860615
10/01/2012 95.55p 98.30p 95.55p 96.90p 5241409
09/01/2012 93.20p 95.90p 93.20p 94.95p 3839230
06/01/2012 90.30p 93.65p 90.28p 92.90p 4227381
05/01/2012 91.05p 92.30p 88.85p 89.95p 4876922
04/01/2012 92.35p 94.30p 90.80p 91.30p 3258795
03/01/2012 94.40p 94.50p 91.05p 92.50p 3108757
30/12/2011 89.60p 92.90p 88.85p 92.90p 1552884
29/12/2011 89.90p 90.45p 88.30p 88.65p 1994247
28/12/2011 90.75p 91.70p 88.60p 89.75p 2547740
23/12/2011 91.10p 91.25p 89.35p 91.10p 1013683
22/12/2011 88.00p 90.99p 87.10p 90.05p 3600364
21/12/2011 89.60p 91.55p 86.90p 87.30p 4623664
20/12/2011 89.15p 89.45p 86.60p 88.25p 4200498
19/12/2011 89.80p 92.75p 88.05p 89.00p 5825458
16/12/2011 92.50p 93.45p 90.60p 92.60p 4013270
15/12/2011 89.60p 92.50p 88.60p 91.95p 3206996
14/12/2011 92.00p 92.90p 88.35p 89.50p 6056963
13/12/2011 92.40p 93.82p 91.20p 92.35p 4412666
12/12/2011 96.05p 96.50p 92.70p 92.70p 2663099
09/12/2011 93.10p 97.35p 92.14p 96.70p 4415957
08/12/2011 97.30p 97.30p 93.60p 93.95p 3156374
07/12/2011 98.60p 99.00p 93.75p 96.25p 3317071
06/12/2011 98.15p 100.30p 96.80p 97.20p 4610176
05/12/2011 102.50p 104.62p 99.00p 99.25p 4688635
02/12/2011 100.00p 101.60p 98.74p 101.30p 4374667
01/12/2011 99.10p 100.30p 97.35p 99.25p 6777424
30/11/2011 98.70p 102.50p 97.35p 99.45p 7191765
29/11/2011 97.30p 101.70p 96.20p 100.40p 5785794
28/11/2011 95.30p 97.75p 93.85p 96.60p 4613728
25/11/2011 93.00p 95.70p 91.90p 94.00p 3440257
24/11/2011 91.85p 95.65p 91.35p 92.80p 3661157
23/11/2011 92.50p 94.55p 89.70p 92.00p 6278240
22/11/2011 95.00p 96.45p 91.00p 92.60p 5518540
21/11/2011 98.15p 98.80p 92.85p 94.60p 8947682
18/11/2011 95.60p 99.30p 95.50p 98.40p 4174212
17/11/2011 94.75p 97.90p 94.00p 97.05p 5421630
16/11/2011 90.45p 97.55p 89.00p 96.05p 15236017
15/11/2011 91.70p 92.80p 88.85p 89.70p 3306197
14/11/2011 91.90p 93.10p 90.40p 92.75p 2121998
11/11/2011 88.00p 91.50p 87.25p 91.05p 2952648
10/11/2011 86.20p 89.65p 86.20p 87.45p 3561424
09/11/2011 90.35p 91.60p 87.35p 88.00p 5046842
08/11/2011 87.30p 92.80p 87.30p 90.60p 4964260
07/11/2011 88.10p 89.80p 86.75p 87.50p 3217027
04/11/2011 89.35p 90.60p 87.05p 89.40p 2290881
03/11/2011 85.20p 89.90p 85.00p 89.15p 4698629
02/11/2011 84.20p 88.20p 83.25p 87.00p 4515353
01/11/2011 86.45p 86.90p 82.15p 82.75p 7025479
31/10/2011 94.10p 95.38p 88.75p 88.80p 3315979
28/10/2011 96.00p 96.10p 93.50p 94.65p 3595922
27/10/2011 91.50p 97.00p 90.35p 95.25p 7450023
26/10/2011 90.20p 91.80p 87.98p 89.30p 2364029
25/10/2011 91.95p 93.00p 89.11p 90.75p 2433845
24/10/2011 88.75p 93.30p 87.55p 92.10p 4864179
21/10/2011 86.45p 88.10p 86.45p 88.00p 1250861
20/10/2011 88.20p 89.60p 85.55p 86.25p 2895465
19/10/2011 87.55p 90.50p 87.55p 90.25p 2719862
18/10/2011 88.25p 89.55p 86.90p 87.55p 2204127
17/10/2011 91.00p 93.15p 88.23p 89.50p 2403861
14/10/2011 90.65p 92.20p 89.15p 90.25p 2370183
13/10/2011 94.05p 95.45p 89.40p 90.80p 3829274
12/10/2011 88.60p 95.10p 87.00p 93.70p 5829853
11/10/2011 90.00p 90.45p 86.95p 89.00p 4492300
10/10/2011 87.50p 91.35p 85.50p 90.80p 4199821
07/10/2011 86.30p 88.00p 84.40p 86.60p 6446347
06/10/2011 80.00p 88.10p 79.01p 86.10p 10901396
05/10/2011 75.85p 80.35p 75.65p 79.50p 7350779
04/10/2011 75.60p 76.65p 70.50p 72.85p 6907069
03/10/2011 76.60p 78.80p 76.10p 76.65p 2457366
30/09/2011 81.75p 82.40p 78.20p 78.45p 4167861
29/09/2011 82.10p 83.10p 81.00p 82.95p 2236763
28/09/2011 83.05p 84.90p 81.60p 82.25p 4147641
27/09/2011 82.85p 85.00p 82.80p 83.70p 4304912
26/09/2011 78.05p 84.35p 77.70p 80.40p 4062447
23/09/2011 80.35p 81.80p 76.75p 80.10p 3326472
22/09/2011 82.20p 82.34p 79.40p 79.85p 5327029
21/09/2011 81.75p 84.50p 81.40p 84.30p 4246180
20/09/2011 78.10p 83.05p 77.75p 82.20p 8659335
19/09/2011 79.15p 80.50p 77.55p 77.75p 2703897
16/09/2011 80.55p 84.70p 80.55p 80.90p 8713043
15/09/2011 78.05p 82.30p 77.35p 81.05p 6595612
14/09/2011 78.00p 78.00p 74.75p 77.00p 8425714
13/09/2011 75.25p 77.25p 75.25p 76.15p 5263687
12/09/2011 74.00p 76.70p 73.15p 74.85p 2616187
09/09/2011 79.25p 80.50p 75.30p 76.15p 3489043
08/09/2011 81.15p 82.10p 78.50p 79.25p 3358209
07/09/2011 77.85p 81.00p 76.05p 81.00p 4848919
06/09/2011 78.25p 79.55p 74.75p 76.05p 5634713
05/09/2011 80.40p 80.60p 77.93p 78.45p 5738399
02/09/2011 85.35p 85.35p 81.60p 82.25p 3779677
01/09/2011 82.85p 86.20p 81.55p 85.85p 6249449
31/08/2011 78.80p 82.60p 78.80p 82.25p 5423536
30/08/2011 75.00p 78.90p 72.85p 78.90p 6039803
26/08/2011 73.70p 73.95p 71.20p 72.85p 2885508
25/08/2011 71.90p 75.50p 71.90p 73.65p 5245300
24/08/2011 71.55p 72.30p 70.05p 71.05p 4860991
23/08/2011 69.65p 74.20p 69.40p 71.20p 7093307
22/08/2011 67.50p 70.00p 66.65p 68.60p 3658861
19/08/2011 70.00p 70.40p 64.91p 67.50p 5864305
18/08/2011 77.45p 77.90p 70.55p 70.85p 5823291
17/08/2011 76.90p 79.80p 75.60p 77.60p 2918526
16/08/2011 80.20p 80.65p 76.95p 77.20p 3536410
15/08/2011 82.95p 83.45p 80.03p 80.40p 2852665
12/08/2011 78.70p 82.70p 77.25p 81.75p 5219695
11/08/2011 82.15p 82.25p 75.05p 78.40p 9978875
10/08/2011 81.75p 85.85p 79.75p 79.75p 13206549
09/08/2011 78.90p 81.97p 74.15p 80.40p 9956839
08/08/2011 80.00p 84.80p 78.50p 79.20p 8646255
05/08/2011 79.90p 85.50p 73.45p 82.20p 12566020
04/08/2011 92.70p 92.80p 82.15p 83.90p 14976674
03/08/2011 91.90p 93.30p 89.60p 91.15p 7059434
02/08/2011 90.00p 93.75p 90.00p 92.65p 10350096
01/08/2011 101.10p 103.90p 91.30p 93.00p 9121580
29/07/2011 98.70p 100.20p 95.25p 98.50p 5796207
28/07/2011 97.75p 99.90p 97.50p 99.30p 3957208
27/07/2011 100.30p 102.66p 97.30p 99.05p 5982013
26/07/2011 101.80p 102.90p 100.00p 100.00p 2383454
25/07/2011 102.00p 102.50p 101.00p 101.20p 3242987
22/07/2011 103.50p 105.50p 102.20p 102.20p 3612277
21/07/2011 103.50p 104.10p 101.30p 102.90p 4699728
20/07/2011 102.30p 104.10p 102.10p 103.20p 3732430
19/07/2011 101.30p 103.31p 99.50p 101.60p 3312507
18/07/2011 103.60p 103.90p 100.50p 100.80p 4874192
15/07/2011 104.40p 105.80p 103.50p 104.40p 6101687
14/07/2011 111.00p 111.50p 103.90p 105.90p 6694185
13/07/2011 109.70p 111.20p 107.20p 111.20p 3402619
12/07/2011 104.00p 109.60p 102.70p 109.10p 3776712
11/07/2011 110.80p 111.60p 105.40p 106.10p 4375029
08/07/2011 115.00p 115.10p 109.50p 111.70p 5358835
07/07/2011 115.20p 115.80p 113.50p 114.50p 1722614
06/07/2011 115.90p 116.30p 113.40p 114.60p 2146066
05/07/2011 116.70p 117.40p 114.70p 115.60p 2474499
04/07/2011 115.00p 116.70p 114.90p 116.60p 1226753
01/07/2011 114.70p 115.80p 112.90p 115.80p 2710170
30/06/2011 113.00p 114.80p 112.30p 114.20p 5147660
29/06/2011 112.10p 113.80p 111.70p 112.30p 2585285
28/06/2011 110.60p 112.00p 109.40p 111.80p 2911384
27/06/2011 108.50p 111.40p 108.50p 110.50p 2061182
24/06/2011 107.60p 111.20p 107.60p 108.80p 4688585
23/06/2011 110.10p 110.10p 105.80p 106.00p 1791381
22/06/2011 110.80p 112.30p 109.10p 110.60p 3197045
21/06/2011 108.70p 111.00p 107.69p 110.60p 2237189
20/06/2011 107.50p 108.70p 106.30p 108.10p 1786776
17/06/2011 107.80p 108.70p 105.80p 108.00p 4240444
16/06/2011 111.70p 111.70p 106.80p 108.10p 3884646
15/06/2011 110.60p 113.30p 110.00p 112.60p 3606658
14/06/2011 108.30p 111.60p 108.20p 110.60p 4050744
13/06/2011 107.10p 108.03p 105.70p 107.80p 3452480
10/06/2011 105.60p 107.90p 104.00p 107.40p 6130271
09/06/2011 105.90p 107.00p 104.20p 105.80p 4451916
08/06/2011 108.20p 108.29p 105.70p 106.20p 3373337
07/06/2011 109.20p 110.50p 106.70p 108.20p 3192159
06/06/2011 111.00p 111.20p 109.00p 109.40p 2144500
03/06/2011 111.70p 113.40p 109.10p 111.50p 2161715
02/06/2011 109.60p 113.10p 109.00p 111.50p 3377362
01/06/2011 113.30p 113.40p 110.00p 111.40p 3436780
31/05/2011 113.00p 118.27p 113.00p 113.40p 3354499
27/05/2011 112.20p 114.80p 112.00p 112.50p 2258224
26/05/2011 113.10p 114.71p 111.10p 111.40p 1608268
25/05/2011 110.30p 113.50p 109.60p 112.90p 3445866
24/05/2011 111.00p 113.60p 110.60p 110.80p 2969574
23/05/2011 115.30p 115.40p 111.00p 111.00p 2721671
20/05/2011 116.50p 118.10p 116.24p 116.70p 1865495
19/05/2011 115.40p 116.80p 114.50p 116.50p 2434756
18/05/2011 116.00p 117.00p 114.20p 114.80p 3410069
17/05/2011 116.00p 117.90p 114.00p 114.60p 4624408
16/05/2011 118.20p 118.70p 114.80p 117.30p 3179349
13/05/2011 119.60p 120.60p 118.00p 118.80p 4009874
12/05/2011 116.70p 119.83p 116.70p 119.00p 5257348
11/05/2011 115.50p 119.20p 113.70p 118.00p 7135149
10/05/2011 111.80p 114.70p 111.80p 114.10p 5892210

*Close Price adjusted for both dividends and splits