Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 08, 2022 | 6.660 | 1,809 | +0.23(+3.58%) | |||
| Mar 25, 2022 | 6.430 | 0 | -0.57(-8.14%) | |||
| Mar 24, 2022 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | -0.05(-0.71%) |
| Mar 22, 2022 | 7.050 | 0 | -0.07(-0.98%) | |||
| Mar 16, 2022 | 7.120 | 75 | +0.12(+1.71%) | |||
| Mar 10, 2022 | 7.000 | 0 | -0.27(-3.76%) | |||
| Mar 09, 2022 | 7.273 | 7.273 | 7.273 | 7.273 | 828 | +0.18(+2.59%) |
| Mar 03, 2022 | 7.090 | 0 | -0.64(-8.28%) | |||
| Feb 25, 2022 | 7.730 | 0 | -0.86(-10.01%) | |||
| Feb 17, 2022 | 8.590 | 0 | -0.18(-2.05%) | |||
| Feb 15, 2022 | 8.770 | 100 | +0.02(+0.23%) | |||
| Feb 11, 2022 | 8.750 | 0 | -0.02(-0.17%) | |||
| Feb 10, 2022 | 8.765 | 8.765 | 8.765 | 8.765 | 8,883 | +0.19(+2.16%) |
| Feb 04, 2022 | 8.580 | 0 | +0.69(+8.75%) | |||
| Feb 01, 2022 | 7.890 | 0 | +0.03(+0.38%) | |||
| Jan 31, 2022 | 7.860 | 7.860 | 7.860 | 7.860 | 455 | -0.22(-2.70%) |
| Jan 25, 2022 | 8.078 | 0 | -0.92(-10.24%) | |||
| Jan 24, 2022 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | -0.10(-1.10%) |
| Jan 19, 2022 | 9.100 | 0 | -0.16(-1.73%) | |||
| Jan 18, 2022 | 9.260 | 9.260 | 9.260 | 9.260 | 386 | -1.07(-10.36%) |
| Dec 28, 2021 | 10.33 | 0 | +0.43(+4.34%) | |||
| Dec 23, 2021 | 9.900 | 9.900 | 9.900 | 0 | +0.21(+2.17%) | |
| Dec 20, 2021 | 9.690 | 9.690 | 9.690 | 0 | -0.20(-2.02%) | |
| Dec 17, 2021 | 9.890 | 9.890 | 9.890 | 9.890 | 2,510 | +0.60(+6.46%) |
| Dec 16, 2021 | 9.290 | 9.290 | 9.290 | 9.290 | 444 | -0.20(-2.11%) |
| Dec 06, 2021 | 9.490 | 9.490 | 9.490 | 0 | -0.02(-0.25%) |
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.