Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2020 | 6.540 | 6.540 | 6.540 | 0 | +0.18(+2.89%) | |
| May 11, 2020 | 6.356 | 6.356 | 6.356 | 0 | -0.17(-2.64%) | |
| May 07, 2020 | 6.528 | 6.528 | 6.528 | 0 | +0.53(+8.80%) | |
| May 06, 2020 | 6.000 | 6.000 | 6.000 | 4,852 | +0.00(+0.00%) | |
| Apr 27, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.41(+7.39%) | |
| Apr 21, 2020 | 5.587 | 5.587 | 5.587 | 0 | -0.20(-3.41%) | |
| Apr 20, 2020 | 5.784 | 5.784 | 5.784 | 5.784 | 520 | +0.36(+6.69%) |
| Apr 15, 2020 | 5.422 | 5.422 | 5.422 | 0 | -0.85(-13.53%) | |
| Apr 13, 2020 | 6.270 | 6.270 | 6.270 | 0 | +0.30(+5.03%) | |
| Apr 08, 2020 | 5.970 | 5.970 | 5.970 | 0 | +1.25(+26.40%) | |
| Apr 03, 2020 | 4.723 | 4.723 | 4.723 | 0 | -0.48(-9.16%) | |
| Apr 02, 2020 | 5.199 | 5.199 | 5.199 | 5.199 | 1,380 | -0.15(-2.82%) |
| Mar 30, 2020 | 5.350 | 5.350 | 5.350 | 0 | -0.45(-7.76%) | |
| Mar 27, 2020 | 5.626 | 5.800 | 5.626 | 5.800 | 2,800 | +0.73(+14.50%) |
| Mar 26, 2020 | 4.650 | 4.650 | 5.066 | 621 | +0.42(+8.94%) | |
| Mar 25, 2020 | 5.000 | 5.000 | 4.650 | 4.650 | 2,000 | -0.14(-2.84%) |
| Mar 24, 2020 | 4.751 | 4.840 | 4.751 | 4.786 | 467,090 | -0.67(-12.34%) |
| Mar 17, 2020 | 5.460 | 5.460 | 5.460 | 0 | -4.46(-44.96%) | |
| Mar 05, 2020 | 9.919 | 9.919 | 9.919 | 0 | -0.97(-8.90%) | |
| Feb 24, 2020 | 10.89 | 10.89 | 10.89 | 0 | +1.14(+11.66%) | |
| Jan 13, 2020 | 9.751 | 9.751 | 9.751 | 0 | +0.00(+0.00%) | |
| Jan 10, 2020 | 9.751 | 9.751 | 9.751 | 3,000 | +0.00(+0.00%) | |
| Dec 27, 2019 | 9.751 | 9.751 | 9.751 | 0 | +0.17(+1.76%) | |
| Dec 19, 2019 | 9.582 | 9.582 | 9.582 | 0 | -0.62(-6.06%) | |
| Dec 16, 2019 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +2.00(+24.39%) |
| Nov 12, 2019 | 8.200 | 8.200 | 8.200 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 8.200 | 8.200 | 8.200 | 0 | -0.18(-2.15%) | |
| Oct 30, 2019 | 8.380 | 8.380 | 8.380 | 0 | -0.05(-0.57%) | |
| Oct 25, 2019 | 8.429 | 8.429 | 8.429 | 0 | +0.08(+0.95%) | |
| Oct 23, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.02(+0.20%) | |
| Oct 16, 2019 | 8.333 | 8.333 | 8.333 | 0 | +0.00(+0.00%) | |
| Oct 15, 2019 | 7.600 | 7.600 | 8.333 | 14,196 | +0.73(+9.65%) | |
| Oct 07, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.01(+0.11%) | |
| Oct 02, 2019 | 7.591 | 7.591 | 7.591 | 0 | -0.38(-4.77%) | |
| Oct 01, 2019 | 7.972 | 7.972 | 7.972 | 7.972 | 645 | +0.27(+3.53%) |
| Sep 25, 2019 | 7.700 | 7.700 | 7.700 | 0 | +0.00(+0.00%) | |
| Jul 29, 2019 | 7.700 | 7.700 | 7.700 | 7.700 | 1,012 | +0.50(+6.98%) |
| Jul 18, 2019 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
| Jul 10, 2019 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 7.198 | 7.198 | 7.198 | 0 | +0.00(+0.00%) | |
| Jun 12, 2019 | 7.198 | 7.198 | 7.198 | 0 | -0.67(-8.54%) |
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.