Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2023 | 6.402 | 0 | +0.43(+7.24%) | |||
| Nov 17, 2023 | 5.970 | 0 | +0.35(+6.23%) | |||
| Nov 13, 2023 | 5.620 | 0 | +0.32(+6.04%) | |||
| Nov 10, 2023 | 5.300 | 5.300 | 5.300 | 5.300 | 300 | -0.22(-3.99%) |
| Nov 08, 2023 | 5.520 | 0 | +0.77(+16.14%) | |||
| Oct 26, 2023 | 4.753 | 10,604 | -0.06(-1.19%) | |||
| Oct 23, 2023 | 4.810 | 0 | -0.26(-5.20%) | |||
| Oct 09, 2023 | 5.074 | 0 | -0.02(-0.31%) | |||
| Oct 06, 2023 | 5.110 | 5.140 | 5.090 | 5.090 | 56,673 | +0.11(+2.21%) |
| Oct 05, 2023 | 4.980 | 4.980 | 4.980 | 4.980 | 800 | -0.16(-3.11%) |
| Oct 03, 2023 | 5.140 | 0 | -0.26(-4.81%) | |||
| Sep 28, 2023 | 5.400 | 0 | -0.31(-5.40%) | |||
| Sep 26, 2023 | 5.708 | 0 | +0.09(+1.57%) | |||
| Sep 21, 2023 | 5.620 | 0 | -0.18(-3.10%) | |||
| Sep 15, 2023 | 5.800 | 0 | +0.33(+6.03%) | |||
| Sep 14, 2023 | 5.470 | 5.470 | 5.470 | 5.470 | 2,217 | +0.04(+0.74%) |
| Sep 08, 2023 | 5.430 | 0 | -0.02(-0.37%) | |||
| Aug 28, 2023 | 5.450 | 0 | +0.03(+0.55%) | |||
| Aug 21, 2023 | 5.420 | 0 | -0.12(-2.17%) | |||
| Aug 17, 2023 | 5.540 | 0 | -0.00(-0.08%) | |||
| Aug 11, 2023 | 5.545 | 0 | +0.02(+0.33%) | |||
| Jul 17, 2023 | 5.526 | 0 | +0.16(+2.91%) | |||
| Jul 05, 2023 | 5.370 | 19 | -0.18(-3.24%) | |||
| Jun 21, 2023 | 5.550 | 0 | -0.05(-0.88%) | |||
| Jun 15, 2023 | 5.599 | 77 | -1.10(-16.43%) | |||
| May 08, 2023 | 6.375 | 6.700 | 6.375 | 6.700 | 14,134 | +1.15(+20.72%) |
| Apr 11, 2023 | 5.550 | 0 | -0.15(-2.55%) | |||
| Apr 05, 2023 | 5.695 | 0 | -0.00(-0.09%) | |||
| Apr 04, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 15,195 | -0.01(-0.18%) |
| Feb 15, 2023 | 5.710 | 0 | -0.01(-0.17%) | |||
| Feb 14, 2023 | 5.720 | 5.720 | 5.720 | 5.720 | 136 | -0.18(-3.05%) |
| Feb 10, 2023 | 5.900 | 2,378 | +0.00(+0.00%) | |||
| Feb 02, 2023 | 5.900 | 0 | +0.25(+4.42%) | |||
| Jan 19, 2023 | 5.650 | 0 | +0.26(+4.82%) | |||
| Jan 12, 2023 | 5.390 | 0 | +0.15(+2.86%) | |||
| Jan 10, 2023 | 5.240 | 100 | +0.01(+0.19%) | |||
| Jan 09, 2023 | 5.230 | 5.230 | 5.230 | 5.230 | 4,268 | +0.23(+4.60%) |
| Dec 28, 2022 | 5.000 | 0 | +0.25(+5.26%) | |||
| Dec 16, 2022 | 4.750 | 0 | -0.03(-0.63%) | |||
| Dec 12, 2022 | 4.780 | 0 | +0.06(+1.27%) | |||
| Dec 05, 2022 | 4.720 | 0 | -0.53(-10.10%) |
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.