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
)
5.660
UNCHANGED
Last Price
Updated: 11:51 AM EDT, Apr 30, 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 (%)
Mar 30, 2009
1.150
1.150
1.150
0
-0.07(-5.74%)
Mar 26, 2009
1.220
1.220
1.220
1.220
102
+0.07(+6.09%)
Mar 11, 2009
1.150
1.150
1.150
1.150
0
+0.00(+0.00%)
Mar 10, 2009
1.150
1.150
1.150
1.150
410
-0.09(-7.26%)
Mar 09, 2009
1.240
1.240
1.240
1.240
3,213
-0.11(-8.15%)
Jan 12, 2009
1.350
1.350
1.350
0
+0.00(+0.00%)
Jan 09, 2009
1.350
1.350
1.350
1.350
0
+0.35(+35.00%)
Dec 19, 2008
1.000
1.000
1.000
0
+0.00(+0.00%)
Dec 18, 2008
1.000
1.000
1.000
1.000
815
-0.06(-5.84%)
Nov 19, 2008
1.062
1.062
1.062
0
+0.00(+0.00%)
Nov 18, 2008
1.062
1.062
1.062
1.062
6,100
-0.17(-13.66%)
Nov 06, 2008
1.230
1.230
1.230
0
+0.00(+0.00%)
Nov 05, 2008
1.230
1.230
1.230
1.230
196
+0.03(+2.50%)
Oct 13, 2008
1.200
1.200
1.200
0
+0.00(+0.00%)
Oct 10, 2008
1.200
1.200
1.200
1.200
338
-0.45(-27.47%)
Oct 09, 2008
1.655
1.670
1.655
1.655
130,400
-0.20(-10.56%)
Oct 03, 2008
1.850
1.850
1.850
0
+0.00(+0.00%)
Oct 02, 2008
1.850
1.850
1.850
1.850
200
+0.05(+2.78%)
Oct 01, 2008
1.800
1.800
1.800
1.800
196
-0.95(-34.55%)
Sep 25, 2008
2.750
2.750
2.750
0
+0.00(+0.00%)
Sep 24, 2008
2.750
2.750
2.400
2.750
6,556
+0.23(+8.96%)
Sep 08, 2008
2.524
2.524
2.524
2.524
0
+0.00(+0.00%)
Sep 05, 2008
2.524
2.524
2.524
0
+0.02(+0.96%)
Sep 02, 2008
2.500
2.500
2.500
0
+0.00(+0.00%)
Aug 29, 2008
2.500
2.800
2.500
2.500
555
+0.04(+1.63%)
Aug 26, 2008
2.460
2.460
2.460
2.460
0
+0.00(+0.00%)
Aug 25, 2008
2.460
2.460
2.460
2.460
4,000
+0.36(+17.14%)
Aug 20, 2008
2.100
2.100
2.100
0
+0.00(+0.00%)
Aug 19, 2008
2.450
2.100
2.100
2.100
540
-0.35(-14.29%)
Aug 15, 2008
2.450
2.450
2.450
0
+0.00(+0.00%)
Aug 14, 2008
2.450
2.450
2.450
2.450
6,000
-0.75(-23.44%)
Aug 13, 2008
3.200
3.200
3.200
3.200
0
+0.00(+0.00%)
Aug 12, 2008
2.350
3.200
3.200
3.200
540
+0.85(+36.17%)
Aug 11, 2008
2.350
2.350
2.350
2.350
0
+0.00(+0.00%)
Aug 08, 2008
2.350
2.350
2.350
2.350
0
+0.00(+0.00%)
Aug 07, 2008
2.350
2.350
2.350
2.350
0
+0.00(+0.00%)
Aug 06, 2008
2.350
2.350
2.350
2.350
0
+0.00(+0.00%)
Aug 05, 2008
2.350
2.350
2.350
2.350
2,000
+0.28(+13.58%)
Aug 04, 2008
2.069
2.069
2.069
2.069
0
+0.00(+0.00%)
Aug 01, 2008
2.069
2.069
2.069
2.069
0
+0.00(+0.00%)
Jul 31, 2008
2.069
2.069
2.069
2.069
0
+0.00(+0.00%)
Jul 30, 2008
2.069
2.069
2.069
2.069
0
+0.00(+0.00%)
Jul 29, 2008
2.069
2.069
2.069
2.069
113
-0.03(-1.48%)
Jul 28, 2008
2.100
2.100
2.100
2.100
0
+0.00(+0.00%)
Jul 25, 2008
2.100
2.100
2.100
2.100
815
+1.06(+101.92%)
Jul 24, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 23, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 22, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 21, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 18, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 17, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 16, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 15, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 14, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 11, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 10, 2008
1.040
1.040
1.040
1.040
0
+0.00(+0.00%)
Jul 09, 2008
1.040
1.040
1.040
1.040
2,300
+0.20(+23.81%)
Jul 08, 2008
0.8400
0.8400
0.8400
0.8400
30,000
+0.00(+0.00%)
Jul 07, 2008
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Jul 04, 2008
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Jul 03, 2008
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Jul 02, 2008
0.8400
0.8400
0.7889
0.8400
100,519
-0.24(-22.22%)
Jul 01, 2008
1.080
1.080
1.080
1.080
275
-0.27(-20.00%)
Jun 30, 2008
1.350
1.350
1.350
1.350
0
+0.00(+0.00%)
Jun 27, 2008
1.350
1.350
1.350
1.350
2,200
-0.05(-3.57%)
Jun 26, 2008
1.400
1.400
1.400
1.400
1,520
-0.21(-13.04%)
Jun 25, 2008
1.610
1.610
1.610
1.610
0
+0.00(+0.00%)
Jun 24, 2008
1.610
1.610
1.610
1.610
0
+0.00(+0.00%)
Jun 23, 2008
1.610
1.610
1.610
1.610
0
+0.00(+0.00%)
Jun 20, 2008
1.610
1.610
1.610
1.610
0
+0.00(+0.00%)
Jun 19, 2008
1.610
1.610
1.610
1.610
0
+0.00(+0.00%)
Jun 18, 2008
1.610
1.610
1.610
1.610
3,600
-0.32(-16.80%)
Jun 17, 2008
1.935
1.935
1.935
1.935
0
+0.00(+0.00%)
Jun 16, 2008
1.935
1.935
1.935
1.935
25,000
-1.31(-40.28%)
Jun 13, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 12, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 11, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 10, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 09, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 06, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 05, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 04, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 03, 2008
3.240
3.240
3.240
3.240
0
+0.00(+0.00%)
Jun 02, 2008
3.240
3.240
3.240
3.240
429
-0.61(-15.84%)
May 30, 2008
3.850
3.850
3.850
3.850
0
+0.00(+0.00%)
May 29, 2008
3.850
3.850
3.850
3.850
0
+0.00(+0.00%)
May 28, 2008
3.850
3.850
3.850
3.850
100
-0.85(-18.09%)
May 27, 2008
4.700
4.700
4.700
4.700
0
+0.00(+0.00%)
May 26, 2008
4.700
4.700
4.700
4.700
0
+0.00(+0.00%)
May 23, 2008
4.700
4.700
4.700
4.700
0
+0.00(+0.00%)
May 22, 2008
4.700
4.700
4.700
4.700
0
+0.00(+0.00%)
May 21, 2008
4.700
4.700
4.700
4.700
363
-0.95(-16.81%)
May 20, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 19, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 16, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 15, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 14, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 13, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 12, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 09, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 08, 2008
5.650
5.650
5.650
5.650
0
+0.00(+0.00%)
May 07, 2008
5.650
5.650
5.650
5.650
555
+0.05(+0.89%)
May 06, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
May 05, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
May 02, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
May 01, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Apr 30, 2008
5.600
5.600
5.600
5.600
618,081
+0.00(+0.00%)
Apr 29, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Apr 28, 2008
5.600
5.600
5.600
5.600
0
+0.00(+0.00%)
Apr 25, 2008
7.400
5.600
5.600
5.600
1,041
-1.80(-24.32%)
Apr 24, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
Apr 23, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
Apr 22, 2008
7.400
7.400
7.400
7.400
0
+0.00(+0.00%)
Apr 21, 2008
7.400
7.400
7.400
7.400
4,050
+0.10(+1.37%)
Apr 18, 2008
7.300
7.300
7.300
7.300
592
+0.20(+2.82%)
Apr 17, 2008
7.100
7.100
7.100
7.100
0
+0.00(+0.00%)
Apr 16, 2008
7.100
7.100
7.100
7.100
0
+0.00(+0.00%)
Apr 15, 2008
7.100
7.100
7.100
7.100
0
+0.00(+0.00%)
Apr 14, 2008
7.100
7.100
7.100
7.100
0
+0.00(+0.00%)
Apr 11, 2008
7.200
7.100
7.100
7.100
200
-0.10(-1.39%)
Apr 10, 2008
7.200
7.200
7.200
7.200
1,200
-1.35(-15.79%)
Apr 09, 2008
8.550
8.550
8.550
8.550
0
+0.00(+0.00%)
Apr 08, 2008
8.550
8.550
8.550
8.550
0
+0.00(+0.00%)
Apr 07, 2008
8.550
8.550
8.550
8.550
0
+0.00(+0.00%)
Apr 04, 2008
8.550
8.550
8.550
8.550
0
+0.00(+0.00%)
Apr 03, 2008
8.550
8.550
8.550
8.550
174
+1.10(+14.77%)
Apr 02, 2008
7.450
7.450
7.450
7.450
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
.