Barratt Developments Plc (OP: BTDPF )

6.020 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 13.27 13.19 13.27 47,973 -0.02(-0.16%)
Sep 29, 2005 13.29 13.28 13.29 25,000 -0.01(-0.11%)
Sep 28, 2005 13.30 13.30 13.19 13.30 105,000 +0.66(+5.20%)
Sep 27, 2005 12.64 12.64 12.64 12.64 0 +0.00(+0.00%)
Sep 26, 2005 12.64 12.65 12.58 12.64 31,000 -0.08(-0.62%)
Sep 23, 2005 12.72 12.72 12.72 12.72 0 +0.00(+0.00%)
Sep 22, 2005 12.72 12.77 12.70 12.72 58,987 -0.43(-3.25%)
Sep 21, 2005 13.15 13.15 13.15 13.15 0 +0.00(+0.00%)
Sep 20, 2005 13.15 13.23 13.15 13.15 11,910 +0.15(+1.15%)
Sep 19, 2005 13.00 13.00 13.00 13.00 0 +0.00(+0.00%)
Sep 16, 2005 13.00 13.05 13.00 13.00 32,942 -0.11(-0.84%)
Sep 15, 2005 13.11 13.11 13.09 13.11 5,960 +0.13(+0.97%)
Sep 14, 2005 12.98 12.99 12.95 12.98 14,000 -0.11(-0.87%)
Sep 13, 2005 13.10 13.27 13.10 13.10 6,205 -0.40(-2.97%)
Sep 12, 2005 13.50 13.50 13.50 13.50 0 +0.00(+0.00%)
Sep 09, 2005 13.50 13.50 13.40 13.50 882 +0.35(+2.66%)
Sep 08, 2005 13.15 13.15 13.15 13.15 688 -0.35(-2.59%)
Sep 07, 2005 13.50 13.50 13.21 13.50 56,601 +0.47(+3.63%)
Sep 06, 2005 13.03 13.03 12.98 13.03 25,161 -0.07(-0.55%)
Sep 02, 2005 13.10 13.10 13.10 13.10 1,550 +0.44(+3.44%)
Sep 01, 2005 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Aug 31, 2005 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Aug 30, 2005 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Aug 29, 2005 12.66 12.66 12.66 12.66 0 +0.00(+0.00%)
Aug 26, 2005 12.66 12.70 12.66 12.66 11,161 -0.15(-1.16%)
Aug 25, 2005 12.81 12.81 12.81 12.81 0 +0.00(+0.00%)
Aug 24, 2005 12.81 12.82 12.79 12.81 58,607 +0.36(+2.85%)
Aug 23, 2005 12.46 12.52 12.33 12.46 24,592 +0.41(+3.38%)
Aug 22, 2005 12.05 12.05 12.05 12.05 0 +0.00(+0.00%)
Aug 19, 2005 12.05 12.09 12.03 12.05 98,000 -0.08(-0.67%)
Aug 18, 2005 12.13 12.19 12.13 12.13 26,000 -0.15(-1.21%)
Aug 17, 2005 12.28 12.30 12.28 12.28 25,500 -0.17(-1.40%)
Aug 16, 2005 12.45 12.45 12.45 12.45 13,933 -0.37(-2.86%)
Aug 15, 2005 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Aug 12, 2005 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Aug 11, 2005 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Aug 10, 2005 12.82 12.84 12.82 12.82 19,000 +0.00(+0.00%)
Aug 09, 2005 12.82 12.84 12.82 12.82 19,000 +0.00(+0.00%)
Aug 08, 2005 12.82 12.84 12.82 12.82 19,000 +0.00(+0.00%)
Aug 05, 2005 12.82 12.84 12.82 12.82 19,000 +0.00(+0.00%)
Aug 04, 2005 12.82 12.84 12.82 12.82 19,000 +0.41(+3.33%)
Aug 03, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Aug 02, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Aug 01, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Jul 29, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Jul 28, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Jul 27, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Jul 26, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Jul 25, 2005 12.41 12.43 12.41 12.41 39,000 +0.00(+0.00%)
Jul 22, 2005 12.41 12.43 12.41 12.41 39,000 +0.18(+1.45%)
Jul 21, 2005 12.23 12.24 12.16 12.23 54,929 +0.00(+0.00%)
Jul 20, 2005 12.23 12.24 12.16 12.23 54,929 +0.00(+0.00%)
Jul 19, 2005 12.23 12.24 12.16 12.23 54,929 -0.36(-2.83%)
Jul 18, 2005 12.59 12.59 12.59 12.59 0 +0.00(+0.00%)
Jul 15, 2005 12.59 12.59 12.58 12.59 28,000 +0.00(+0.00%)
Jul 14, 2005 12.59 12.59 12.58 12.59 28,000 -0.16(-1.28%)
Jul 13, 2005 12.75 12.75 12.75 12.75 2,000 +0.00(+0.00%)
Jul 12, 2005 12.75 12.75 12.75 12.75 2,000 +0.41(+3.30%)
Jul 11, 2005 12.34 12.42 12.32 12.34 7,000 +0.00(+0.00%)
Jul 08, 2005 12.34 12.42 12.32 12.34 7,000 +0.00(+0.00%)
Jul 07, 2005 12.34 12.42 12.32 12.34 7,000 -0.08(-0.63%)
Jul 06, 2005 12.42 12.42 12.42 12.42 0 +0.00(+0.00%)
Jul 05, 2005 12.42 12.42 12.42 12.42 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.