Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2024 | 6.020 | 0 | +0.29(+5.06%) | |||
| Mar 25, 2024 | 5.730 | 0 | -0.12(-2.05%) | |||
| Mar 22, 2024 | 5.850 | 5.850 | 5.850 | 5.850 | 227 | -0.55(-8.59%) |
| Feb 07, 2024 | 6.400 | 0 | -0.13(-2.07%) | |||
| Jan 17, 2024 | 6.535 | 0 | -0.42(-5.97%) | |||
| Jan 16, 2024 | 6.950 | 6.950 | 6.950 | 6.950 | 200 | +0.01(+0.14%) |
| Jan 12, 2024 | 6.940 | 6.940 | 6.940 | 6.940 | 9,202 | -0.07(-1.00%) |
| Jan 10, 2024 | 7.010 | 0 | +0.08(+1.08%) | |||
| Jan 09, 2024 | 6.935 | 6.935 | 6.935 | 6.935 | 837 | -0.55(-7.29%) |
| Dec 26, 2023 | 7.480 | 0 | +0.46(+6.48%) | |||
| Dec 18, 2023 | 7.025 | 0 | +0.03(+0.36%) | |||
| Dec 14, 2023 | 7.000 | 0 | +0.19(+2.79%) | |||
| Dec 13, 2023 | 6.800 | 6.810 | 6.800 | 6.810 | 2,704 | +0.00(+0.07%) |
| Dec 12, 2023 | 6.805 | 6.805 | 6.805 | 6.805 | 1,322 | +0.40(+6.29%) |
| 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 | -0.59(-9.55%) | |||
| Jun 12, 2023 | 6.190 | 12 | +0.39(+6.72%) | |||
| Jun 09, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 7,239 | -0.17(-2.85%) |
| Jun 01, 2023 | 5.970 | 0 | -0.36(-5.63%) | |||
| May 22, 2023 | 6.326 | 1 | +0.04(+0.62%) | |||
| May 12, 2023 | 6.287 | 0 | +0.11(+1.73%) | |||
| May 10, 2023 | 6.180 | 0 | -0.10(-1.58%) | |||
| May 09, 2023 | 6.100 | 6.279 | 6.100 | 6.279 | 22,129 | -0.42(-6.28%) |
| 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%) |
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.