Barratt Developments Plc (OP: BTDPF )
5.660
+0.130
(+2.35%)
Streaming Delayed Price
Updated: 11:51 AM EDT, Apr 30, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Apr 04, 2023 | 5.700 | 5.700 | 5.700 | 5.700 | 15,195 | -0.01(-0.18%) |
| Feb 15, 2023 | 5.710 | 0 | -0.01(-0.17%) | |||
| Feb 14, 2023 | 5.720 | 5.720 | 5.720 | 5.720 | 136 | -0.18(-3.05%) |
| Feb 10, 2023 | 5.900 | 2,378 | +0.00(+0.00%) | |||
| Feb 02, 2023 | 5.900 | 0 | +0.25(+4.42%) | |||
| Jan 19, 2023 | 5.650 | 0 | +0.26(+4.82%) | |||
| Jan 12, 2023 | 5.390 | 0 | +0.15(+2.86%) | |||
| Jan 10, 2023 | 5.240 | 100 | +0.01(+0.19%) | |||
| Jan 09, 2023 | 5.230 | 5.230 | 5.230 | 5.230 | 4,268 | +0.23(+4.60%) |
| Dec 28, 2022 | 5.000 | 0 | +0.25(+5.26%) | |||
| Dec 16, 2022 | 4.750 | 0 | -0.03(-0.63%) | |||
| Dec 12, 2022 | 4.780 | 0 | +0.06(+1.27%) | |||
| Dec 05, 2022 | 4.720 | 0 | -0.53(-10.10%) | |||
| Dec 02, 2022 | 5.250 | 5.250 | 5.250 | 5.250 | 176 | +0.62(+13.39%) |
| 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%) |
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.