- Share Prices
Barratt Developments PLC (BDEV)
694.80p+10.80 (+1.58%)24 Feb 2021, 17:59
Barratt Developments PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 23, 2021 | 682.20p | 689.80p | 672.30p | 684.00p | 2,077,076 |
Feb 22, 2021 | 673.20p | 683.40p | 666.98p | 683.40p | 2,275,758 |
Feb 19, 2021 | 688.60p | 693.00p | 680.60p | 684.40p | 2,671,556 |
Feb 18, 2021 | 675.00p | 686.40p | 675.00p | 686.40p | 2,645,283 |
Feb 17, 2021 | 692.20p | 694.20p | 676.00p | 680.00p | 5,965,980 |
Feb 16, 2021 | 706.60p | 712.20p | 689.47p | 694.00p | 1,744,687 |
Feb 15, 2021 | 684.80p | 708.20p | 683.40p | 703.40p | 4,787,343 |
Feb 12, 2021 | 676.80p | 685.80p | 671.80p | 680.00p | 1,801,578 |
Feb 11, 2021 | 678.40p | 679.20p | 664.20p | 679.20p | 3,887,076 |
Feb 10, 2021 | 696.00p | 698.40p | 668.80p | 680.00p | 7,042,391 |
Feb 9, 2021 | 693.40p | 703.40p | 691.40p | 697.60p | 4,352,997 |
Feb 8, 2021 | 702.60p | 712.80p | 690.80p | 695.00p | 3,145,706 |
Feb 5, 2021 | 696.00p | 713.04p | 692.40p | 710.00p | 7,316,715 |
Feb 4, 2021 | 676.20p | 703.40p | 676.20p | 689.40p | 6,855,011 |
Feb 3, 2021 | 675.00p | 687.85p | 673.40p | 673.40p | 2,185,179 |
Feb 2, 2021 | 666.00p | 679.80p | 662.20p | 676.20p | 1,680,654 |
Feb 1, 2021 | 645.60p | 671.60p | 641.86p | 663.00p | 2,787,168 |
Jan 29, 2021 | 652.60p | 659.28p | 638.00p | 638.80p | 18,234,640 |
Jan 28, 2021 | 662.60p | 676.20p | 654.40p | 664.00p | 10,020,601 |
Jan 27, 2021 | 680.00p | 684.80p | 660.60p | 675.00p | 5,234,847 |
Jan 26, 2021 | 689.40p | 699.80p | 680.20p | 683.40p | 4,408,934 |
Jan 25, 2021 | 695.00p | 699.60p | 681.80p | 687.00p | 3,906,163 |
Jan 22, 2021 | 706.80p | 706.80p | 681.60p | 693.20p | 2,979,147 |
Jan 21, 2021 | 705.00p | 708.60p | 697.40p | 705.60p | 1,876,974 |
Jan 20, 2021 | 698.60p | 706.94p | 697.80p | 702.80p | 3,281,129 |
Jan 19, 2021 | 705.00p | 709.20p | 693.20p | 695.20p | 2,219,757 |
Jan 18, 2021 | 695.00p | 708.40p | 692.03p | 702.20p | 1,684,981 |
Jan 15, 2021 | 692.80p | 701.00p | 687.80p | 695.60p | 3,161,072 |
Jan 14, 2021 | 680.00p | 696.80p | 671.60p | 695.80p | 4,198,707 |
Jan 13, 2021 | 693.40p | 698.20p | 670.13p | 675.20p | 4,355,654 |
Jan 12, 2021 | 703.40p | 711.80p | 686.55p | 690.00p | 2,863,662 |
Jan 11, 2021 | 720.00p | 721.20p | 694.80p | 701.00p | 2,780,178 |
Jan 8, 2021 | 706.40p | 725.60p | 700.29p | 720.00p | 7,760,089 |
Jan 7, 2021 | 684.40p | 694.12p | 670.00p | 689.00p | 6,891,836 |
Jan 6, 2021 | 660.00p | 683.00p | 654.36p | 673.40p | 8,235,357 |
Jan 5, 2021 | 642.60p | 661.20p | 642.60p | 658.00p | 2,371,451 |
Jan 4, 2021 | 683.80p | 684.60p | 644.80p | 650.00p | 2,021,161 |
Dec 31, 2020 | 673.20p | 678.80p | 661.40p | 670.00p | 1,071,459 |
Dec 30, 2020 | 676.00p | 693.27p | 675.60p | 680.20p | 1,427,455 |
Dec 29, 2020 | 694.00p | 704.60p | 680.00p | 681.60p | 3,050,992 |
Dec 24, 2020 | 687.80p | 699.80p | 683.40p | 688.00p | 1,582,041 |
Dec 23, 2020 | 654.40p | 677.80p | 631.00p | 676.00p | 3,091,785 |
Dec 22, 2020 | 640.20p | 653.00p | 639.00p | 649.00p | 1,493,630 |
Dec 21, 2020 | 631.00p | 652.95p | 606.40p | 636.40p | 3,730,852 |
Dec 18, 2020 | 639.60p | 653.20p | 637.40p | 650.00p | 4,965,964 |
Dec 17, 2020 | 655.20p | 661.40p | 640.87p | 650.00p | 3,400,030 |
Dec 16, 2020 | 624.40p | 651.40p | 620.00p | 650.00p | 7,388,057 |
Dec 15, 2020 | 615.40p | 623.20p | 604.40p | 621.20p | 4,128,338 |
Dec 14, 2020 | 600.80p | 618.80p | 595.80p | 605.60p | 3,338,439 |
Dec 11, 2020 | 597.40p | 598.80p | 577.80p | 583.40p | 4,047,426 |