Barratt Developments Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 620.80 622.25 618.60 619.60 2,684,667
Aug 15, 2019 625.40 630.80 616.80 618.40 3,748,038
Aug 14, 2019 637.00 641.20 621.40 623.00 3,330,990
Aug 13, 2019 637.40 640.20 628.00 637.00 1,345,062
Aug 12, 2019 635.00 0.00 0.00 637.00 2,370,196
Aug 9, 2019 635.00 639.60 633.20 637.00 3,321,878
Aug 8, 2019 631.40 638.60 628.40 634.00 2,748,321
Aug 7, 2019 626.00 636.91 622.68 631.60 2,083,432
Aug 6, 2019 622.80 633.60 621.20 624.40 9,056,972
Aug 5, 2019 641.40 0.00 0.00 625.60 4,548,216
Aug 2, 2019 641.40 642.60 631.20 639.20 4,297,404
Aug 1, 2019 646.00 652.40 642.00 646.00 4,836,718
Jul 31, 2019 655.00 661.00 644.20 645.20 6,984,346
Jul 30, 2019 665.80 665.80 652.80 657.80 5,761,810
Jul 29, 2019 660.00 668.40 657.00 663.00 3,183,273
Jul 26, 2019 655.40 670.20 651.40 662.00 4,892,599
Jul 25, 2019 657.60 657.60 646.80 655.40 5,549,513
Jul 24, 2019 647.60 660.00 644.40 653.80 5,953,109
Jul 23, 2019 645.00 648.80 638.00 645.60 4,539,288
Jul 22, 2019 633.40 646.20 628.60 643.40 4,127,845
Jul 19, 2019 631.60 635.00 628.40 634.00 3,280,071
Jul 18, 2019 629.20 634.40 625.60 631.40 4,474,967
Jul 17, 2019 625.20 635.20 620.18 632.00 4,422,961
Jul 16, 2019 626.60 628.00 617.33 625.60 3,771,753
Jul 15, 2019 626.80 635.40 620.80 624.60 2,941,965
Jul 12, 2019 0.00 632.60 0.00 627.00 4,468,874
Jul 11, 2019 596.40 614.80 593.80 614.40 9,569,562
Jul 10, 2019 582.00 586.80 574.00 584.20 7,596,169
Jul 9, 2019 572.60 584.60 569.58 576.40 5,795,247
Jul 8, 2019 573.20 578.00 568.00 571.00 3,827,021
Jul 5, 2019 586.40 587.40 572.40 574.40 3,748,174
Jul 4, 2019 586.60 590.60 579.60 584.00 4,257,402
Jul 3, 2019 580.00 585.20 578.47 585.20 5,213,203
Jul 2, 2019 581.00 581.40 571.40 579.40 3,280,416
Jul 1, 2019 578.80 581.00 566.40 577.20 3,274,738
Jun 28, 2019 566.80 578.00 566.80 572.60 4,919,780
Jun 27, 2019 560.40 565.80 559.92 564.20 3,912,346
Jun 26, 2019 557.60 560.60 551.20 557.80 7,991,727
Jun 25, 2019 562.40 564.40 557.00 561.20 2,616,764
Jun 24, 2019 563.00 565.20 556.54 563.40 2,376,503
Jun 21, 2019 567.20 573.00 560.40 562.60 7,230,171
Jun 20, 2019 562.80 570.60 558.20 565.40 3,251,595
Jun 19, 2019 562.40 572.40 554.60 562.60 3,828,773
Jun 18, 2019 562.00 566.00 558.20 564.00 3,712,002
Jun 17, 2019 562.80 568.40 559.20 565.00 2,798,805
Jun 14, 2019 568.20 571.60 560.20 561.60 5,733,100
Jun 13, 2019 565.60 572.20 563.20 568.40 2,751,667
Jun 12, 2019 569.00 572.40 565.20 570.60 4,639,712
Jun 11, 2019 563.00 572.20 561.00 570.00 4,324,209
Jun 10, 2019 568.20 570.60 562.00 564.40 2,601,670
Showing 1 to 50 of 261