Barratt Developments Plc (OP: BTDPF )
5.660
+0.130
(+2.35%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 22, 2017 | 7.820 | 7.820 | 7.820 | 5 | +0.60(+8.31%) | |
| Jul 03, 2017 | 7.220 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) |
| Jun 19, 2017 | 7.220 | 7.220 | 7.220 | 4,937 | -0.70(-8.84%) | |
| May 18, 2017 | 7.920 | 7.920 | 7.920 | 0 | +0.22(+2.86%) | |
| May 15, 2017 | 7.700 | 7.700 | 7.700 | 0 | -0.20(-2.53%) | |
| May 12, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 2,000 | +0.85(+12.06%) |
| Apr 11, 2017 | 7.050 | 7.050 | 7.050 | 5,000 | +0.33(+4.91%) | |
| Mar 28, 2017 | 6.720 | 6.720 | 6.720 | 0 | +0.32(+5.00%) | |
| Mar 02, 2017 | 6.400 | 6.400 | 6.400 | 0 | -0.02(-0.31%) | |
| Feb 10, 2017 | 6.420 | 6.420 | 6.420 | 0 | +0.09(+1.43%) | |
| Feb 09, 2017 | 6.329 | 6.329 | 6.329 | 6.329 | 339 | +0.23(+3.76%) |
| Feb 06, 2017 | 6.100 | 6.100 | 6.100 | 83,000 | +0.03(+0.49%) | |
| Feb 01, 2017 | 6.070 | 6.070 | 6.070 | 0 | +0.05(+0.83%) | |
| Jan 27, 2017 | 6.020 | 6.020 | 6.020 | 36,800 | -0.06(-1.01%) | |
| Jan 06, 2017 | 6.081 | 6.081 | 6.081 | 70,000 | +0.48(+8.59%) | |
| Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.08(-1.41%) | |
| Dec 16, 2016 | 5.680 | 5.680 | 5.680 | 0 | -0.22(-3.80%) | |
| Dec 08, 2016 | 5.904 | 5.904 | 5.904 | 0 | -0.04(-0.67%) | |
| Dec 07, 2016 | 5.944 | 5.944 | 5.944 | 5.944 | 95,931 | +0.04(+0.75%) |
| Dec 06, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | -0.05(-0.84%) |
| Nov 15, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.30(+5.31%) | |
| Nov 07, 2016 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 5.728 | 5.728 | 5.650 | 5.650 | 27,003 | +0.40(+7.62%) |
| Oct 27, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.90(-14.63%) | |
| Oct 19, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.30(+5.13%) | |
| Oct 14, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.27(-4.41%) | |
| Oct 03, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.18(-2.86%) | |
| Sep 20, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.12(-1.87%) |
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.