Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barratt Developments Plc
(OP:
BTDPF
)
6.525
UNCHANGED
Last Price
Updated: 2:43 PM EDT, Jul 25, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2008
8.375
8.375
8.375
8.375
300
-0.43(-4.83%)
Jan 30, 2008
8.800
8.800
8.800
8.800
256
+0.05(+0.57%)
Jan 29, 2008
8.750
8.750
8.750
8.750
0
+0.00(+0.00%)
Jan 28, 2008
8.750
8.750
8.750
8.750
0
+0.00(+0.00%)
Jan 25, 2008
8.600
8.750
8.750
8.750
15,015
+0.15(+1.74%)
Jan 24, 2008
8.600
8.600
8.600
8.600
530
+0.00(+0.00%)
Jan 23, 2008
8.600
8.854
8.600
8.600
43,692
+0.62(+7.77%)
Jan 22, 2008
7.980
7.980
7.980
7.980
0
+0.00(+0.00%)
Jan 21, 2008
7.980
7.980
7.980
7.980
1,910
+0.00(+0.00%)
Jan 18, 2008
7.980
7.980
7.980
7.980
1,910
-0.02(-0.25%)
Jan 17, 2008
8.000
8.000
8.000
8.000
3,648
+0.90(+12.68%)
Jan 16, 2008
7.100
7.100
7.100
7.100
0
+0.00(+0.00%)
Jan 15, 2008
7.780
7.100
7.100
7.100
5,257
-0.68(-8.74%)
Jan 14, 2008
7.780
7.780
7.780
7.780
0
+0.00(+0.00%)
Jan 11, 2008
7.780
7.780
7.780
7.780
0
+0.00(+0.00%)
Jan 10, 2008
7.780
7.780
7.780
7.780
0
+0.00(+0.00%)
Jan 09, 2008
7.780
7.780
7.780
7.780
0
+0.00(+0.00%)
Jan 08, 2008
7.780
7.780
7.780
7.780
0
+0.00(+0.00%)
Jan 07, 2008
8.700
7.780
7.780
7.780
4,344
-0.92(-10.57%)
Jan 04, 2008
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
Jan 03, 2008
8.700
8.700
8.700
8.700
0
+0.00(+0.00%)
Jan 02, 2008
9.750
8.950
8.700
8.700
2,014
-1.05(-10.77%)
Jan 01, 2008
9.750
9.750
9.750
9.750
1,879
+0.00(+0.00%)
Dec 31, 2007
9.750
9.750
9.750
9.750
1,879
+0.00(+0.00%)
Dec 28, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 27, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 26, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 24, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 21, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 20, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 19, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 18, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 17, 2007
9.750
9.750
9.750
9.750
0
+0.00(+0.00%)
Dec 14, 2007
9.750
9.750
9.250
9.750
1,038
-0.25(-2.50%)
Dec 13, 2007
10.00
9.850
9.850
10.00
147
+0.00(+0.00%)
Dec 12, 2007
10.00
10.00
10.00
10.00
0
+0.00(+0.00%)
Dec 11, 2007
10.00
10.00
10.00
10.00
0
+0.00(+0.00%)
Dec 10, 2007
10.00
10.00
10.00
10.00
3,504
-0.20(-1.96%)
Dec 07, 2007
10.20
10.20
10.20
10.20
1,480,000
+0.00(+0.00%)
Dec 06, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Dec 05, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Dec 04, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Dec 03, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 30, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 29, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 28, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 27, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 26, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 23, 2007
10.20
10.20
10.20
10.20
0
+0.00(+0.00%)
Nov 21, 2007
10.20
10.20
10.20
10.20
140
+0.00(+0.00%)
Nov 20, 2007
10.20
10.20
10.20
10.20
140
-0.05(-0.49%)
Nov 19, 2007
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Nov 16, 2007
10.25
10.25
10.25
10.25
0
+0.00(+0.00%)
Nov 15, 2007
10.25
10.25
10.25
10.25
172
-0.55(-5.09%)
Nov 14, 2007
10.80
10.80
10.80
10.80
0
+0.00(+0.00%)
Nov 13, 2007
10.55
10.80
10.58
10.80
7,386
+0.25(+2.37%)
Nov 12, 2007
10.55
10.77
10.55
10.55
3,572
-0.25(-2.31%)
Nov 09, 2007
10.80
10.80
10.80
10.80
880
-1.55(-12.55%)
Nov 08, 2007
12.35
12.35
12.35
12.35
0
+0.00(+0.00%)
Nov 07, 2007
12.35
12.35
12.35
12.35
0
+0.00(+0.00%)
Nov 06, 2007
12.35
12.35
12.35
12.35
705
-0.15(-1.20%)
Nov 05, 2007
12.50
12.50
12.50
12.50
0
+0.00(+0.00%)
Nov 02, 2007
12.50
12.50
12.50
12.50
0
+0.00(+0.00%)
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
.