Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 02, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 176 | +0.62(+13.39%) |
| Nov 28, 2022 | 4.630 | 0 | -0.25(-5.12%) | |||
| Nov 25, 2022 | 4.880 | 4.880 | 4.880 | 4.880 | 29,429 | -0.12(-2.40%) |
| Nov 11, 2022 | 5.000 | 0 | +0.71(+16.54%) | |||
| Nov 09, 2022 | 4.290 | 0 | -0.06(-1.37%) | |||
| Nov 04, 2022 | 4.350 | 0 | -0.04(-0.91%) | |||
| Nov 01, 2022 | 4.390 | 25 | +0.38(+9.48%) | |||
| Oct 10, 2022 | 4.010 | 0 | +0.06(+1.65%) | |||
| Oct 06, 2022 | 3.945 | 25 | +0.29(+8.08%) | |||
| Sep 29, 2022 | 3.650 | 0 | -0.41(-10.08%) | |||
| Sep 28, 2022 | 4.059 | 4.059 | 4.059 | 4.059 | 9,005 | +0.08(+1.99%) |
| Sep 26, 2022 | 3.980 | 4,261 | -1.10(-21.65%) | |||
| Sep 12, 2022 | 5.080 | 0 | +0.20(+4.10%) | |||
| Sep 02, 2022 | 4.880 | 2,539 | -0.37(-7.05%) | |||
| Aug 24, 2022 | 5.250 | 0 | -0.30(-5.41%) | |||
| Aug 23, 2022 | 5.306 | 5.550 | 5.245 | 5.550 | 37,520 | -0.66(-10.66%) |
| Aug 10, 2022 | 6.212 | 0 | +0.11(+1.84%) | |||
| Aug 04, 2022 | 6.100 | 0 | +0.43(+7.58%) | |||
| Aug 02, 2022 | 5.670 | 0 | -0.61(-9.77%) | |||
| Jul 25, 2022 | 6.284 | 0 | +0.98(+18.57%) | |||
| Jul 14, 2022 | 5.300 | 0 | -0.16(-2.93%) | |||
| Jun 23, 2022 | 5.460 | 0 | -0.52(-8.70%) | |||
| Jun 03, 2022 | 5.980 | 0 | -0.46(-7.14%) | |||
| May 31, 2022 | 6.440 | 0 | +0.44(+7.33%) | |||
| May 18, 2022 | 6.000 | 0 | +0.07(+1.10%) | |||
| May 13, 2022 | 5.935 | 0 | +0.08(+1.45%) | |||
| May 10, 2022 | 5.850 | 75 | -0.03(-0.43%) | |||
| May 06, 2022 | 5.875 | 0 | -0.13(-2.25%) | |||
| Apr 27, 2022 | 6.010 | 0 | -0.49(-7.54%) | |||
| Apr 26, 2022 | 6.500 | 6.500 | 6.500 | 6.500 | 390 | -0.18(-2.69%) |
| Apr 20, 2022 | 6.680 | 0 | +0.02(+0.30%) |
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.