Barratt Developments Plc (OP: BTDPF )

6.020 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 21, 2016 8.030 8.030 8.030 0 +0.18(+2.29%)
Mar 14, 2016 7.850 7.850 7.850 0 +0.10(+1.29%)
Mar 09, 2016 7.750 7.750 7.750 453 -0.05(-0.64%)
Feb 22, 2016 7.800 7.800 7.800 0 -0.80(-9.27%)
Jan 07, 2016 8.597 8.597 8.597 0 -0.72(-7.76%)
Dec 29, 2015 9.320 9.320 9.320 0 +0.32(+3.56%)
Dec 10, 2015 9.000 9.000 9.000 0 +0.27(+3.09%)
Nov 20, 2015 8.730 8.730 8.730 8.730 100 -0.07(-0.80%)
Nov 11, 2015 8.800 8.800 8.800 0 -0.27(-2.99%)
Nov 05, 2015 9.072 9.072 9.072 0 +0.07(+0.80%)
Nov 03, 2015 9.000 9.000 9.000 0 -0.88(-8.91%)
Oct 20, 2015 9.880 9.880 9.880 0 +0.38(+4.00%)
Oct 12, 2015 9.500 9.500 9.500 0 -0.28(-2.86%)
Oct 07, 2015 9.780 9.780 9.780 0 -0.32(-3.17%)
Sep 10, 2015 10.10 10.10 10.10 0 +0.50(+5.21%)
Sep 08, 2015 9.600 9.600 9.600 0 -0.30(-3.03%)
Aug 19, 2015 9.900 9.900 9.900 0 -0.02(-0.20%)
Aug 13, 2015 9.920 9.920 9.920 0 +0.27(+2.80%)
Aug 12, 2015 9.860 9.860 9.650 9.650 223 -0.39(-3.88%)
Aug 07, 2015 10.04 10.04 10.04 0 -0.21(-2.05%)
Aug 06, 2015 10.25 10.25 10.25 10.25 500 +0.54(+5.56%)
Jul 21, 2015 9.710 9.710 9.710 0 -0.46(-4.52%)
Jul 20, 2015 10.17 10.17 10.17 10.17 100 +0.17(+1.70%)
Jul 16, 2015 10.00 10.00 10.00 0 +0.24(+2.46%)
Jun 30, 2015 9.760 9.760 9.760 0 +0.03(+0.31%)
Jun 29, 2015 9.730 9.730 9.730 9.730 3,500 +0.63(+6.92%)
Jun 09, 2015 9.100 9.100 9.100 0 -0.15(-1.62%)
Jun 08, 2015 9.000 9.250 9.000 9.250 450 +0.33(+3.70%)
Jun 05, 2015 9.090 9.090 8.920 8.920 2,135 -0.26(-2.83%)
Jun 01, 2015 9.180 9.180 9.180 0 -0.10(-1.08%)
May 28, 2015 9.280 9.280 9.280 37 -0.04(-0.43%)
May 27, 2015 9.270 9.320 9.270 9.320 600 +0.02(+0.22%)
May 22, 2015 9.300 9.300 9.300 0 +0.10(+1.09%)
May 19, 2015 9.200 9.200 9.200 14 +0.11(+1.21%)
May 18, 2015 9.090 9.090 9.090 9.090 1,625 -0.05(-0.55%)
May 15, 2015 9.140 9.140 9.140 9.140 2,100 +0.11(+1.22%)
May 14, 2015 8.990 9.030 8.990 9.030 530 +0.03(+0.33%)
May 13, 2015 8.940 9.000 8.940 9.000 1,600 +0.21(+2.39%)
May 12, 2015 8.630 8.790 8.620 8.790 960 -0.01(-0.11%)
May 11, 2015 8.800 8.940 8.800 8.800 1,500 +0.90(+11.39%)
Apr 21, 2015 7.900 7.900 7.900 0 +0.10(+1.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.