Barratt Developments (BDEV) Share Price

Retail Sector


Date Open High Low Close* Volume
09/05/2011 110.30p 112.80p 109.90p 112.10p 3200926
06/05/2011 111.10p 113.00p 109.90p 111.10p 2722696
05/05/2011 111.50p 112.00p 108.50p 111.10p 3317972
04/05/2011 113.30p 114.10p 108.60p 110.00p 3525012
03/05/2011 112.30p 114.90p 111.00p 113.20p 4728895
28/04/2011 110.80p 113.30p 110.30p 111.80p 3389881
27/04/2011 110.00p 110.80p 108.20p 110.60p 3409309
26/04/2011 108.60p 110.20p 108.30p 109.70p 2912321
21/04/2011 105.60p 109.10p 105.20p 108.90p 3484944
20/04/2011 104.30p 106.70p 103.90p 104.80p 3048236
19/04/2011 101.50p 103.80p 101.30p 102.90p 1489087
18/04/2011 103.00p 104.00p 99.92p 100.50p 2280603
15/04/2011 103.60p 104.25p 101.70p 102.90p 2590160
14/04/2011 103.70p 104.10p 102.10p 103.40p 3498600
13/04/2011 102.20p 105.30p 101.40p 103.70p 4151266
12/04/2011 103.40p 103.40p 101.00p 101.60p 4421330
11/04/2011 107.40p 108.10p 103.30p 103.40p 3951778
08/04/2011 109.20p 110.00p 106.40p 108.10p 3242027
07/04/2011 109.30p 109.92p 108.00p 109.00p 2729666
06/04/2011 110.80p 111.10p 108.10p 109.10p 7728123
05/04/2011 115.50p 115.80p 111.70p 112.30p 3501137
04/04/2011 112.80p 116.50p 111.40p 115.50p 5579770
01/04/2011 111.20p 112.70p 108.20p 112.70p 3890360
31/03/2011 111.70p 113.20p 110.10p 110.10p 4783619
30/03/2011 115.40p 115.40p 110.80p 111.20p 3941653
29/03/2011 113.00p 114.50p 112.10p 113.20p 3510885
28/03/2011 112.80p 113.60p 111.50p 112.70p 2233900
25/03/2011 117.50p 117.50p 112.40p 112.50p 7991505
24/03/2011 109.30p 117.70p 109.20p 116.50p 11900886
23/03/2011 106.10p 110.80p 106.10p 109.20p 8557965
22/03/2011 106.40p 106.80p 105.40p 106.30p 4205817
21/03/2011 103.90p 107.10p 103.40p 106.20p 4978427
18/03/2011 103.60p 106.12p 102.50p 102.80p 6248623
17/03/2011 99.25p 103.90p 98.25p 103.40p 4394162
16/03/2011 101.00p 102.20p 98.60p 99.05p 5787720
15/03/2011 99.55p 102.50p 98.50p 100.80p 6548323
14/03/2011 100.60p 104.80p 100.50p 102.00p 3021312
11/03/2011 103.20p 103.60p 100.10p 102.20p 5872562
10/03/2011 105.90p 106.80p 103.40p 103.80p 5972513
09/03/2011 102.90p 107.00p 102.80p 106.80p 5924356
08/03/2011 102.30p 104.60p 102.29p 102.90p 4758276
07/03/2011 102.80p 104.50p 102.10p 102.10p 2327367
04/03/2011 103.20p 105.30p 103.00p 103.10p 5340407
03/03/2011 105.00p 105.60p 102.90p 103.40p 5534663
02/03/2011 103.90p 105.50p 102.00p 104.10p 9002747
01/03/2011 108.10p 109.80p 103.80p 104.80p 9783244
28/02/2011 103.90p 108.60p 103.10p 107.40p 8590655
25/02/2011 99.20p 104.60p 99.00p 103.90p 7256060
24/02/2011 98.05p 101.50p 96.85p 101.20p 10353692
23/02/2011 98.55p 100.60p 98.15p 99.10p 8303076
22/02/2011 99.00p 101.60p 96.55p 100.00p 7801971
21/02/2011 99.75p 101.10p 98.50p 99.60p 9340365
18/02/2011 100.80p 100.80p 99.10p 99.75p 10347151
17/02/2011 98.75p 101.50p 98.75p 100.40p 9688075
16/02/2011 98.00p 99.00p 96.70p 98.35p 3238500
15/02/2011 97.90p 99.35p 97.05p 98.20p 3659740
14/02/2011 98.15p 99.40p 97.15p 98.10p 4245121
11/02/2011 96.70p 98.95p 94.60p 98.55p 5467809
10/02/2011 96.50p 96.50p 94.30p 96.35p 5785266
09/02/2011 97.50p 97.50p 95.70p 96.20p 4476777
08/02/2011 96.00p 97.65p 94.83p 96.90p 5917618
07/02/2011 94.95p 96.90p 93.55p 96.00p 7121783
04/02/2011 91.80p 94.10p 91.50p 94.00p 6716935
03/02/2011 91.95p 92.20p 90.86p 91.50p 6800389
02/02/2011 91.50p 92.20p 90.40p 91.55p 17263052
01/02/2011 92.55p 93.10p 90.15p 91.10p 25547864
31/01/2011 91.35p 93.10p 90.00p 92.15p 18043724
28/01/2011 97.00p 97.00p 91.50p 92.00p 12728263
27/01/2011 98.00p 99.20p 96.35p 96.80p 9561036
26/01/2011 96.50p 98.60p 94.80p 98.30p 5992880
25/01/2011 99.60p 99.60p 94.60p 95.55p 5513169
24/01/2011 98.00p 100.30p 97.50p 99.00p 4173248
21/01/2011 98.55p 99.10p 95.65p 98.00p 3135241
20/01/2011 98.70p 99.50p 97.45p 98.00p 7766528
19/01/2011 101.30p 101.60p 98.15p 99.35p 11038306
18/01/2011 97.50p 102.50p 97.05p 101.00p 13526885
17/01/2011 95.50p 97.14p 94.75p 96.55p 4760228
14/01/2011 96.30p 97.25p 94.57p 95.75p 5672366
13/01/2011 93.50p 95.70p 92.50p 95.45p 4953244
12/01/2011 95.15p 96.30p 91.36p 92.90p 7842655
11/01/2011 93.65p 95.35p 93.50p 94.90p 6695446
10/01/2011 93.65p 93.92p 91.05p 92.45p 5011492
07/01/2011 96.75p 97.15p 93.40p 93.40p 10382740
06/01/2011 96.15p 98.23p 95.25p 96.40p 10678233
05/01/2011 92.55p 95.80p 91.50p 95.80p 4294447
04/01/2011 90.65p 94.65p 89.05p 93.05p 11775573
31/12/2010 90.45p 90.79p 88.15p 88.65p 1298480
30/12/2010 90.45p 91.20p 88.10p 89.95p 1868224
29/12/2010 88.00p 91.15p 86.35p 90.85p 3080663
24/12/2010 90.40p 91.30p 87.20p 87.20p 874337
23/12/2010 87.55p 90.20p 87.55p 89.95p 3659545
22/12/2010 86.60p 89.10p 86.30p 87.85p 1528190
21/12/2010 85.00p 87.00p 84.70p 86.75p 2240648
20/12/2010 84.75p 85.40p 83.05p 85.00p 4102773
17/12/2010 85.80p 86.45p 84.25p 84.50p 3314210
16/12/2010 85.20p 86.50p 85.00p 85.90p 3529268
15/12/2010 86.35p 87.15p 84.50p 84.60p 6072774
14/12/2010 86.35p 89.00p 85.50p 87.25p 5361130
13/12/2010 89.95p 90.90p 86.85p 87.35p 6255182
10/12/2010 89.65p 90.25p 88.15p 89.55p 6386521
09/12/2010 87.10p 92.95p 86.90p 89.05p 13631549
08/12/2010 86.00p 87.30p 84.90p 86.75p 11050419
07/12/2010 78.75p 87.40p 78.75p 86.30p 21286524
06/12/2010 77.95p 79.51p 77.85p 78.80p 6576200
03/12/2010 73.20p 78.35p 73.20p 78.00p 7972651
02/12/2010 72.15p 73.80p 71.22p 73.50p 6218339
01/12/2010 70.75p 71.80p 69.20p 70.70p 5959949
30/11/2010 71.50p 72.40p 69.35p 70.05p 8197641
29/11/2010 74.75p 75.55p 70.90p 71.05p 4488821
26/11/2010 74.30p 75.30p 73.79p 74.40p 4477450
25/11/2010 72.70p 74.95p 72.70p 74.40p 5008908
24/11/2010 71.75p 73.25p 69.00p 72.95p 8285462
23/11/2010 74.05p 74.40p 70.94p 70.95p 7695959
22/11/2010 75.70p 76.65p 74.55p 74.80p 4970524
19/11/2010 75.95p 76.20p 74.70p 74.95p 4896026
18/11/2010 76.25p 76.85p 75.25p 75.65p 7054327
17/11/2010 73.50p 75.65p 72.15p 74.75p 10606637
16/11/2010 77.00p 78.31p 73.55p 73.55p 17022542
15/11/2010 79.15p 79.30p 76.70p 76.90p 9645255
12/11/2010 80.60p 80.90p 79.05p 79.30p 7390085
11/11/2010 83.65p 84.00p 81.05p 81.30p 8678235
10/11/2010 85.75p 85.90p 83.00p 83.60p 5785408
09/11/2010 83.50p 86.10p 82.70p 85.35p 8887541
08/11/2010 84.35p 87.15p 82.65p 83.50p 5091035
05/11/2010 83.95p 88.00p 83.35p 84.75p 15187647
04/11/2010 77.55p 84.60p 77.55p 83.50p 18232350
03/11/2010 78.00p 80.20p 77.40p 77.65p 9123157
02/11/2010 76.40p 79.20p 74.64p 78.85p 6852156
01/11/2010 78.55p 81.30p 75.60p 76.25p 9679229
29/10/2010 77.70p 79.40p 77.50p 78.10p 6692981
28/10/2010 79.60p 80.60p 77.40p 78.15p 8320455
27/10/2010 81.45p 82.45p 79.45p 79.45p 4820291
26/10/2010 81.95p 82.65p 81.15p 82.10p 6716624
25/10/2010 81.10p 82.00p 77.95p 81.70p 12162338
22/10/2010 83.75p 83.80p 79.90p 80.20p 12353600
21/10/2010 83.80p 86.00p 82.75p 83.50p 13108817
20/10/2010 88.40p 88.49p 84.04p 84.25p 10967697
19/10/2010 89.95p 90.00p 87.95p 88.15p 9212096
18/10/2010 85.75p 90.64p 85.75p 89.70p 9249102
15/10/2010 88.90p 89.05p 86.40p 87.00p 18637376
14/10/2010 90.75p 91.00p 88.10p 88.10p 9331272
13/10/2010 91.50p 92.00p 89.80p 89.90p 14026358
12/10/2010 93.00p 93.50p 89.75p 90.80p 9635167
11/10/2010 96.30p 96.30p 93.40p 93.45p 5799529
08/10/2010 95.25p 95.25p 93.05p 93.95p 8055968
07/10/2010 99.90p 99.90p 93.55p 94.80p 14565537
06/10/2010 100.80p 102.00p 98.80p 99.25p 3522637
05/10/2010 98.75p 100.60p 97.20p 100.20p 5564128
04/10/2010 97.15p 99.20p 95.50p 98.25p 3632791
01/10/2010 99.90p 100.70p 96.35p 97.20p 6882663
30/09/2010 98.85p 100.50p 98.20p 98.75p 5492899
29/09/2010 101.40p 102.30p 99.30p 99.95p 5697727
28/09/2010 101.50p 104.40p 100.20p 101.40p 6622912
27/09/2010 104.00p 105.90p 103.20p 104.00p 3296649
24/09/2010 102.00p 104.60p 101.70p 104.10p 3716193
23/09/2010 103.20p 103.20p 100.80p 101.90p 4648252
22/09/2010 104.50p 104.50p 101.10p 101.60p 3579289
21/09/2010 104.10p 105.50p 103.40p 103.70p 2890818
20/09/2010 103.60p 103.80p 101.28p 103.70p 5379174
17/09/2010 103.00p 104.30p 102.00p 102.10p 5918022
16/09/2010 103.30p 105.30p 102.50p 103.10p 3833976
15/09/2010 102.20p 103.80p 101.56p 102.70p 6815409
14/09/2010 104.00p 105.20p 102.20p 102.60p 4942902
13/09/2010 104.70p 106.50p 104.50p 105.10p 3322346
10/09/2010 101.90p 106.50p 101.90p 103.80p 6992890
09/09/2010 100.00p 102.61p 99.45p 102.60p 5170198
08/09/2010 103.00p 104.38p 98.00p 99.85p 11541787
07/09/2010 103.70p 105.20p 101.40p 104.30p 11079812
06/09/2010 104.90p 105.80p 103.20p 104.70p 4730024
03/09/2010 102.80p 105.20p 99.90p 103.70p 3769452
02/09/2010 100.90p 104.40p 99.90p 102.00p 6599918
01/09/2010 96.85p 101.10p 96.65p 100.80p 5286182
31/08/2010 94.25p 96.25p 93.10p 96.05p 3829418
27/08/2010 94.00p 96.60p 93.50p 96.45p 6176516
26/08/2010 92.00p 94.60p 92.00p 93.90p 6639187
25/08/2010 93.60p 94.40p 91.10p 91.45p 6327762
24/08/2010 95.30p 96.40p 92.40p 92.65p 5298353
23/08/2010 94.90p 96.90p 93.05p 95.70p 2620360
20/08/2010 95.35p 95.35p 92.50p 94.15p 5667017
19/08/2010 96.00p 97.15p 94.60p 95.25p 5995846
18/08/2010 93.85p 95.75p 93.05p 95.50p 4340866
17/08/2010 94.00p 95.30p 93.75p 94.40p 3662546
16/08/2010 95.60p 96.80p 92.85p 94.00p 5477139
13/08/2010 97.40p 98.20p 93.87p 94.85p 5031383
12/08/2010 96.50p 98.25p 94.05p 96.25p 6062536
11/08/2010 100.00p 100.80p 97.45p 97.50p 15057493
10/08/2010 105.20p 105.90p 101.10p 101.40p 5428708
09/08/2010 105.50p 107.50p 105.41p 107.20p 1584058
06/08/2010 107.50p 108.40p 103.70p 104.60p 2833027
05/08/2010 104.80p 108.40p 104.80p 107.10p 6499886
04/08/2010 102.80p 105.01p 101.50p 105.00p 4480688
03/08/2010 101.20p 104.60p 100.60p 103.50p 7777864
02/08/2010 97.85p 101.20p 97.85p 101.20p 4700583
30/07/2010 98.15p 98.90p 95.00p 96.25p 5890635
29/07/2010 97.35p 99.06p 96.65p 98.10p 4695729
28/07/2010 99.00p 100.50p 97.05p 97.55p 6835500
27/07/2010 101.30p 103.40p 100.45p 101.30p 4635626
26/07/2010 101.80p 102.30p 98.85p 100.30p 3613851
23/07/2010 98.25p 100.60p 97.90p 100.20p 3759583
22/07/2010 95.00p 98.02p 93.70p 98.00p 4714911

*Close Price adjusted for both dividends and splits