Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 12, 2019 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 8.200 | 8.200 | 8.200 | 0 | -0.18(-2.15%) | |
| Oct 30, 2019 | 8.380 | 8.380 | 8.380 | 0 | -0.05(-0.57%) | |
| Oct 25, 2019 | 8.429 | 8.429 | 8.429 | 0 | +0.08(+0.95%) | |
| Oct 23, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.02(+0.20%) | |
| Oct 16, 2019 | 8.333 | 8.333 | 8.333 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 7.600 | 7.600 | 8.333 | 14,196 | +0.73(+9.65%) | |
| Oct 07, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.01(+0.11%) | |
| Oct 02, 2019 | 7.591 | 7.591 | 7.591 | 0 | -0.38(-4.77%) | |
| Oct 01, 2019 | 7.972 | 7.972 | 7.972 | 7.972 | 645 | +0.27(+3.53%) |
| Sep 25, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 7.700 | 7.700 | 7.700 | 7.700 | 1,012 | +0.50(+6.98%) |
| Jul 18, 2019 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 7.198 | 7.198 | 7.198 | 0 | -0.67(-8.54%) | |
| Jun 05, 2019 | 7.870 | 7.870 | 7.870 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 7.870 | 7.870 | 7.870 | 0 | +0.16(+2.08%) | |
| 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%) |
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.