Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2019 | 7.710 | 7.710 | 7.710 | 0 | -0.47(-5.77%) | |
| Mar 18, 2019 | 8.182 | 8.182 | 8.182 | 0 | +0.07(+0.84%) | |
| Mar 15, 2019 | 7.145 | 7.145 | 8.114 | 650 | +0.97(+13.57%) | |
| Feb 06, 2019 | 7.145 | 7.145 | 7.145 | 0 | +0.51(+7.76%) | |
| Jan 17, 2019 | 6.630 | 6.630 | 6.630 | 0 | +0.85(+14.71%) | |
| Jan 10, 2019 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) | |
| Jan 09, 2019 | 5.780 | 5.780 | 5.780 | 9 | +0.00(+0.00%) | |
| Jan 02, 2019 | 5.780 | 5.780 | 5.780 | 0 | -0.02(-0.34%) | |
| Dec 31, 2018 | 5.800 | 5.800 | 5.800 | 5.800 | 300 | +0.03(+0.52%) |
| Dec 28, 2018 | 5.770 | 5.770 | 5.770 | 5.770 | 500 | +0.37(+6.85%) |
| Dec 17, 2018 | 5.400 | 5.400 | 5.400 | 0 | -0.32(-5.68%) | |
| Dec 12, 2018 | 5.725 | 5.725 | 5.725 | 0 | -1.28(-18.22%) | |
| Oct 31, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.68(+10.76%) | |
| Oct 29, 2018 | 6.320 | 6.320 | 6.320 | 0 | +0.12(+1.94%) | |
| Oct 26, 2018 | 6.230 | 6.230 | 6.200 | 6.200 | 4,100 | -0.35(-5.34%) |
| Oct 22, 2018 | 6.550 | 6.550 | 6.550 | 0 | -0.67(-9.28%) | |
| Oct 10, 2018 | 7.220 | 7.220 | 7.220 | 0 | +0.25(+3.59%) | |
| Sep 04, 2018 | 6.970 | 6.970 | 6.970 | 0 | -0.03(-0.43%) | |
| Aug 29, 2018 | 7.000 | 7.000 | 7.000 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 7.000 | 7.000 | 7.000 | 0 | -0.10(-1.41%) | |
| Jul 31, 2018 | 7.100 | 7.100 | 7.100 | 0 | +0.56(+8.56%) | |
| Jul 11, 2018 | 6.540 | 6.540 | 6.540 | 0 | +0.04(+0.62%) | |
| Jul 10, 2018 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 | -0.02(-0.31%) |
| Jul 02, 2018 | 6.520 | 6.520 | 6.520 | 11,320 | -0.39(-5.64%) | |
| Jun 26, 2018 | 6.910 | 6.910 | 6.910 | 0 | -0.68(-8.96%) | |
| Jun 13, 2018 | 7.590 | 7.590 | 7.590 | 0 | -0.01(-0.13%) | |
| Jun 12, 2018 | 7.600 | 7.600 | 7.600 | 7.600 | 1,250 | +0.45(+6.29%) |
| May 31, 2018 | 7.150 | 7.150 | 7.150 | 0 | -0.60(-7.74%) | |
| Apr 20, 2018 | 7.750 | 7.750 | 7.750 | 0 | +0.05(+0.65%) |
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.
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.