Barratt Developments Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 615.80 618.20 609.80 615.20 2,747,750
Apr 18, 2019 615.80 618.20 609.80 615.20 2,747,750
Apr 17, 2019 625.40 625.40 613.20 613.40 2,588,319
Apr 16, 2019 618.40 625.80 615.00 623.00 3,793,704
Apr 15, 2019 617.00 622.40 614.40 618.80 2,878,954
Apr 12, 2019 615.20 619.20 607.20 618.00 3,721,351
Apr 11, 2019 600.00 618.20 599.80 616.60 4,244,996
Apr 10, 2019 606.00 611.00 600.60 604.20 4,714,738
Apr 9, 2019 618.80 621.40 601.00 605.20 4,869,894
Apr 8, 2019 616.00 622.40 612.80 619.80 2,580,716
Apr 5, 2019 625.40 628.07 615.20 616.00 2,916,798
Apr 4, 2019 624.40 627.80 615.60 625.80 6,794,783
Apr 3, 2019 612.00 625.60 612.00 621.80 4,549,525
Apr 2, 2019 608.80 610.00 598.16 607.00 3,958,958
Apr 1, 2019 602.60 606.20 597.00 605.60 3,156,460
Mar 29, 2019 597.20 608.40 588.80 599.20 5,390,478
Mar 28, 2019 610.00 610.00 593.60 593.60 3,777,406
Mar 27, 2019 597.80 610.80 594.00 610.80 5,964,145
Mar 26, 2019 597.80 615.00 591.00 594.60 4,166,713
Mar 25, 2019 584.00 592.20 581.80 590.00 7,966,332
Mar 22, 2019 586.40 595.60 583.80 586.40 3,964,901
Mar 21, 2019 594.80 598.80 580.27 584.80 8,177,141
Mar 20, 2019 612.40 617.60 595.00 595.00 4,919,379
Mar 19, 2019 614.80 615.00 611.00 613.60 3,047,704
Mar 18, 2019 611.80 616.40 607.00 613.20 3,581,000
Mar 15, 2019 615.00 618.80 610.40 613.00 5,166,497
Mar 14, 2019 609.00 620.20 606.00 611.80 4,685,435
Mar 13, 2019 602.60 610.40 597.00 609.00 4,203,398
Mar 12, 2019 607.40 613.60 601.40 607.00 6,212,987
Mar 11, 2019 608.60 610.80 599.20 601.40 3,546,023
Mar 8, 2019 599.80 607.00 597.40 605.20 2,454,171
Mar 7, 2019 609.00 609.40 598.80 604.60 3,497,180
Mar 6, 2019 609.00 612.20 603.60 612.20 3,966,394
Mar 5, 2019 605.40 608.60 597.60 608.00 2,849,969
Mar 4, 2019 604.00 605.40 597.60 605.40 3,752,387
Mar 1, 2019 604.00 606.00 598.20 600.40 3,583,583
Feb 28, 2019 596.20 601.40 589.60 599.00 3,615,270
Feb 27, 2019 586.80 599.20 584.80 599.20 3,889,239
Feb 26, 2019 572.20 594.00 571.40 589.20 4,525,292
Feb 25, 2019 569.80 573.40 557.60 573.20 3,969,396
Feb 22, 2019 575.00 578.00 571.60 575.20 7,570,747
Feb 21, 2019 572.20 576.20 566.40 575.80 3,835,631
Feb 20, 2019 570.60 573.80 567.60 571.20 4,893,681
Feb 19, 2019 563.00 568.80 562.10 568.80 2,752,520
Feb 18, 2019 562.00 568.20 558.80 562.00 3,380,887
Feb 15, 2019 561.80 566.00 558.60 563.60 4,546,678
Feb 14, 2019 565.80 569.00 559.20 564.20 5,261,503
Feb 13, 2019 568.60 572.20 561.00 564.60 4,349,298
Feb 12, 2019 576.60 576.70 559.20 560.20 4,743,635
Feb 11, 2019 558.60 577.20 556.40 574.20 4,741,467
Showing 1 to 50 of 260