Barratt Developments (BDEV) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/07/2010 95.20p 96.27p 94.60p 95.55p 4202596
20/07/2010 94.55p 95.95p 92.35p 93.80p 8404137
19/07/2010 99.65p 99.65p 93.75p 93.85p 6424974
16/07/2010 102.00p 103.10p 98.40p 99.30p 5666106
15/07/2010 103.40p 105.30p 101.50p 102.20p 10690005
14/07/2010 108.90p 110.00p 103.00p 104.30p 8989513
13/07/2010 102.50p 105.00p 100.30p 105.00p 6189435
12/07/2010 102.60p 104.21p 101.10p 102.50p 4256389
09/07/2010 100.20p 102.50p 98.75p 102.10p 6248978
08/07/2010 99.95p 103.70p 99.45p 102.10p 6278736
07/07/2010 97.25p 99.09p 97.05p 98.80p 11417426
06/07/2010 94.10p 99.25p 94.10p 98.90p 16152547
05/07/2010 92.05p 94.95p 90.85p 93.90p 6683989
02/07/2010 93.05p 94.35p 92.00p 92.35p 3610607
01/07/2010 94.20p 96.30p 89.10p 92.45p 8168918
30/06/2010 98.95p 99.00p 94.40p 94.80p 8765996
29/06/2010 100.50p 101.90p 98.00p 98.00p 9798752
28/06/2010 105.60p 106.30p 102.00p 102.90p 4954366
25/06/2010 109.50p 109.50p 104.10p 104.50p 5085834
24/06/2010 108.20p 110.70p 106.90p 108.20p 7406854
23/06/2010 109.00p 110.30p 106.40p 108.00p 6678187
22/06/2010 102.50p 109.60p 100.50p 108.40p 8778929
21/06/2010 108.60p 110.20p 103.40p 103.80p 8590177
18/06/2010 103.30p 107.50p 101.70p 107.10p 8006257
17/06/2010 101.50p 102.60p 100.50p 102.40p 6130784
16/06/2010 103.80p 105.90p 101.10p 101.90p 9760194
15/06/2010 100.20p 103.80p 99.60p 103.60p 7118912
14/06/2010 99.00p 100.90p 99.00p 100.40p 5541571
11/06/2010 98.25p 101.80p 97.51p 99.10p 8208697
10/06/2010 97.40p 97.50p 93.70p 97.20p 9433823
09/06/2010 96.65p 97.95p 94.00p 96.50p 8471329
08/06/2010 100.60p 102.41p 94.30p 95.45p 14584996
07/06/2010 100.90p 102.90p 98.10p 100.00p 5594833
04/06/2010 108.20p 109.43p 102.40p 103.40p 8228085
03/06/2010 108.10p 110.06p 107.30p 107.70p 6637240
02/06/2010 105.00p 106.70p 104.10p 105.50p 7370946
01/06/2010 107.20p 108.00p 104.50p 106.30p 7245907
28/05/2010 109.90p 112.00p 107.80p 108.00p 10212376
27/05/2010 105.50p 109.90p 104.58p 109.80p 10232001
26/05/2010 105.00p 106.50p 103.40p 104.20p 10301095
25/05/2010 105.00p 107.30p 102.30p 102.80p 10209505
24/05/2010 112.00p 112.53p 108.20p 110.20p 6349694
21/05/2010 104.70p 109.50p 103.10p 107.30p 16029949
20/05/2010 111.50p 114.60p 104.30p 105.60p 16032823
19/05/2010 116.30p 116.50p 110.70p 110.70p 9104722
18/05/2010 118.00p 121.00p 116.80p 118.80p 5742440
17/05/2010 120.20p 122.20p 116.00p 116.20p 7651830
14/05/2010 124.50p 124.50p 119.90p 121.90p 7752596
13/05/2010 124.90p 126.10p 122.00p 125.20p 6067658
12/05/2010 118.00p 124.00p 116.70p 123.20p 16159177
11/05/2010 113.10p 117.60p 110.80p 116.50p 9660947
10/05/2010 108.20p 116.50p 108.20p 114.40p 22612862
07/05/2010 108.10p 110.90p 101.80p 104.30p 23574102
06/05/2010 115.30p 118.20p 111.80p 113.20p 8474913
05/05/2010 119.00p 119.50p 114.20p 115.70p 7693598
04/05/2010 125.40p 126.10p 118.50p 119.50p 7622745
30/04/2010 127.80p 129.20p 124.00p 124.70p 3231740
29/04/2010 127.30p 129.28p 125.50p 127.10p 5807285
28/04/2010 130.00p 131.10p 125.40p 126.60p 6759042
27/04/2010 138.10p 138.50p 131.00p 131.00p 3978431
26/04/2010 135.40p 141.00p 133.40p 137.70p 16067529
23/04/2010 126.30p 132.20p 125.60p 131.90p 11879751
22/04/2010 123.40p 128.70p 122.30p 126.20p 17507790
21/04/2010 120.40p 123.10p 120.10p 122.80p 9154752
20/04/2010 120.80p 122.00p 119.90p 120.40p 7177719
19/04/2010 121.00p 121.00p 119.30p 120.00p 4330287
16/04/2010 122.10p 125.20p 120.80p 121.00p 4986045
15/04/2010 123.30p 124.90p 122.20p 123.00p 4350563
14/04/2010 123.60p 124.90p 122.10p 123.50p 4573365
13/04/2010 124.00p 125.40p 122.50p 122.60p 4347071
12/04/2010 126.00p 126.39p 124.00p 124.70p 6282019
09/04/2010 124.50p 126.83p 124.50p 125.10p 5840210
08/04/2010 126.20p 129.10p 123.70p 124.10p 7350067
07/04/2010 128.90p 129.20p 127.10p 127.10p 6343302
06/04/2010 127.80p 129.70p 126.80p 129.30p 5314506
01/04/2010 124.40p 127.80p 124.00p 127.30p 4239279
31/03/2010 124.90p 127.00p 123.16p 124.00p 4178765
30/03/2010 126.20p 127.50p 124.70p 124.70p 4636568
29/03/2010 130.00p 130.00p 125.10p 125.60p 5880239
26/03/2010 129.10p 129.60p 127.90p 129.30p 2797191
25/03/2010 129.20p 130.70p 127.70p 129.60p 6091348
24/03/2010 126.00p 131.80p 124.30p 128.50p 13844163
23/03/2010 123.80p 127.40p 123.80p 124.60p 6722729
22/03/2010 126.50p 130.30p 123.70p 124.30p 6888017
19/03/2010 124.50p 132.40p 124.20p 127.30p 18639876
18/03/2010 125.80p 127.00p 124.50p 124.80p 6902033
17/03/2010 127.10p 129.70p 124.80p 125.70p 8236486
16/03/2010 125.80p 127.40p 123.90p 127.00p 7514791
15/03/2010 126.00p 127.30p 123.80p 124.90p 5523828
12/03/2010 125.00p 128.20p 124.70p 126.90p 10554439
11/03/2010 121.80p 124.70p 119.70p 124.50p 12877107
10/03/2010 116.30p 123.60p 115.50p 121.90p 17443152
09/03/2010 116.90p 117.50p 114.20p 115.40p 7101194
08/03/2010 115.80p 118.80p 115.40p 117.30p 5556009
05/03/2010 115.80p 116.80p 113.70p 115.20p 8857664
04/03/2010 116.80p 118.00p 115.40p 115.80p 6232907
03/03/2010 118.90p 119.20p 115.60p 116.90p 8513112
02/03/2010 114.10p 119.30p 113.00p 118.80p 12351554
01/03/2010 114.50p 116.50p 112.50p 114.20p 7986867
26/02/2010 114.00p 114.74p 112.00p 113.80p 13081278
25/02/2010 113.60p 118.10p 111.80p 112.50p 22677206
24/02/2010 123.00p 125.53p 112.80p 114.80p 41867928
23/02/2010 121.40p 125.00p 120.60p 121.80p 15860644
22/02/2010 118.80p 122.40p 118.00p 120.60p 8075844
19/02/2010 117.70p 119.20p 115.60p 117.70p 6423662
18/02/2010 121.80p 121.90p 117.60p 119.40p 6259076
17/02/2010 116.80p 122.01p 116.50p 121.30p 6278610
16/02/2010 112.00p 116.90p 112.00p 115.90p 9052589
15/02/2010 111.70p 113.70p 111.50p 111.60p 3030351
12/02/2010 114.60p 115.10p 110.40p 110.60p 4342931
11/02/2010 116.00p 116.90p 111.71p 113.30p 5896464
10/02/2010 114.70p 118.40p 113.70p 116.00p 7227707
09/02/2010 113.10p 115.60p 112.60p 113.70p 6573549
08/02/2010 114.10p 118.16p 110.20p 112.70p 19859344
05/02/2010 122.30p 122.70p 110.10p 113.70p 19168276
04/02/2010 129.30p 129.40p 123.20p 123.50p 5568426
03/02/2010 128.80p 130.48p 127.50p 128.70p 5393983
02/02/2010 124.90p 128.70p 123.00p 127.80p 3789453
01/02/2010 120.00p 124.70p 118.40p 124.60p 5691862
29/01/2010 122.10p 123.30p 118.20p 119.70p 8338573
28/01/2010 123.50p 125.70p 121.00p 121.10p 4401695
27/01/2010 124.40p 124.80p 120.70p 122.00p 4638465
26/01/2010 125.70p 127.33p 124.10p 125.60p 4482319
25/01/2010 126.10p 131.10p 126.10p 126.90p 4144323
22/01/2010 129.00p 132.90p 123.70p 127.20p 6652252
21/01/2010 134.20p 134.30p 128.60p 129.50p 8565591
20/01/2010 130.10p 133.60p 129.66p 131.80p 8989286
19/01/2010 132.90p 133.80p 128.30p 130.50p 8698356
18/01/2010 136.20p 136.20p 131.70p 133.40p 5670657
15/01/2010 137.50p 139.90p 133.10p 135.10p 11271993
14/01/2010 143.20p 145.00p 134.80p 137.00p 10048134
13/01/2010 136.50p 140.10p 136.00p 139.20p 6793497
12/01/2010 141.30p 143.30p 134.70p 136.10p 6733048
11/01/2010 140.80p 144.56p 138.11p 138.70p 8737742
08/01/2010 139.50p 143.50p 138.20p 141.90p 9118498
07/01/2010 132.20p 140.17p 131.90p 138.40p 12351370
06/01/2010 128.20p 132.63p 126.10p 132.00p 13471263
05/01/2010 127.30p 130.98p 126.50p 127.50p 10109769
04/01/2010 123.00p 127.90p 123.00p 126.50p 6411927
31/12/2009 121.90p 125.06p 121.00p 124.00p 2023973
30/12/2009 118.60p 121.70p 118.00p 121.00p 2735258
29/12/2009 118.00p 121.30p 117.50p 118.10p 2282875
24/12/2009 117.00p 117.97p 114.80p 116.90p 1331412
23/12/2009 117.20p 117.50p 114.60p 116.30p 2449941
22/12/2009 118.00p 119.90p 115.00p 115.90p 5250552
21/12/2009 117.00p 117.92p 112.30p 114.00p 2848421
18/12/2009 116.20p 118.70p 115.10p 115.80p 7721211
17/12/2009 116.00p 120.00p 114.90p 116.50p 7085613
16/12/2009 112.00p 118.17p 111.00p 116.00p 9201000
15/12/2009 111.00p 112.00p 105.00p 109.40p 14010728
14/12/2009 113.30p 113.80p 109.50p 110.10p 3881613
11/12/2009 111.00p 117.92p 111.00p 111.70p 5918149
10/12/2009 111.70p 112.40p 109.50p 110.00p 4940723
09/12/2009 113.90p 116.00p 110.10p 111.00p 6630493
08/12/2009 118.50p 119.90p 112.40p 114.20p 5652296
07/12/2009 119.40p 122.40p 117.16p 119.20p 3398509
04/12/2009 123.10p 124.60p 117.50p 120.70p 9641287
03/12/2009 127.10p 129.30p 123.80p 124.10p 8622820
02/12/2009 126.70p 127.90p 122.50p 125.00p 9180531
01/12/2009 120.00p 126.30p 119.60p 126.30p 8605751
30/11/2009 121.30p 123.80p 114.90p 118.20p 8473399
27/11/2009 112.90p 122.00p 110.00p 120.50p 9888083
26/11/2009 117.10p 119.00p 114.00p 115.00p 10018427
25/11/2009 125.40p 126.30p 116.80p 118.50p 19357790
24/11/2009 125.00p 126.57p 121.30p 123.60p 13757856
23/11/2009 126.70p 129.20p 125.30p 126.30p 10281943
20/11/2009 133.80p 135.00p 125.50p 125.70p 10235208
19/11/2009 136.70p 138.00p 131.00p 132.60p 6532254
18/11/2009 142.00p 145.60p 133.80p 136.00p 12424916
17/11/2009 146.80p 150.02p 141.10p 141.70p 7151133
16/11/2009 142.20p 147.70p 142.20p 146.00p 9317937
13/11/2009 139.40p 141.87p 137.60p 140.20p 5668473
12/11/2009 136.40p 139.70p 136.40p 138.50p 8109721
11/11/2009 133.30p 138.20p 132.90p 135.90p 5739855
10/11/2009 137.40p 139.80p 131.60p 132.50p 8362759
09/11/2009 140.90p 142.70p 135.20p 136.50p 5123777
06/11/2009 134.00p 140.30p 133.70p 138.70p 10922936
05/11/2009 137.00p 137.00p 131.60p 134.00p 11344378
04/11/2009 125.00p 136.90p 125.00p 136.30p 36016840
03/11/2009 130.30p 130.30p 120.00p 120.90p 15599481
02/11/2009 133.00p 137.90p 131.20p 131.40p 8871453
30/10/2009 141.00p 143.00p 134.50p 135.10p 10064430
29/10/2009 130.00p 140.10p 125.60p 139.10p 28772528
28/10/2009 138.00p 138.80p 128.80p 129.80p 20680312
27/10/2009 145.00p 145.00p 138.60p 138.90p 12210963
26/10/2009 152.00p 153.60p 144.10p 144.70p 14822447
23/10/2009 155.60p 155.70p 151.00p 151.10p 12698922
22/10/2009 158.40p 159.50p 152.10p 153.10p 9820900
21/10/2009 166.90p 168.30p 158.20p 160.30p 11021228
20/10/2009 170.70p 172.50p 150.10p 165.10p 18793292
19/10/2009 162.89p 168.59p 162.69p 167.74p 14120869
16/10/2009 165.51p 165.58p 160.00p 163.35p 6602118
15/10/2009 169.84p 169.84p 163.41p 163.67p 5652618
14/10/2009 168.92p 170.49p 167.61p 168.59p 2551460
13/10/2009 169.44p 170.76p 165.12p 167.41p 4107202
12/10/2009 168.66p 172.13p 167.15p 169.18p 2567230
09/10/2009 175.94p 178.76p 165.18p 166.62p 4464805
08/10/2009 167.28p 175.74p 165.25p 174.95p 7877542
07/10/2009 166.03p 169.05p 163.15p 163.54p 5390772
06/10/2009 159.61p 166.43p 158.49p 165.71p 6986728

*Close Price adjusted for both dividends and splits