Barratt Developments Plc (OP: BTDPF )

10.00 USD -0.60 (-5.66%)
Streaming Delayed Price Updated: 11:36 AM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.85 21.85 21.85 21.85 34,948 +0.00(+0.00%)
Mar 29, 2007 21.85 21.85 21.85 21.85 18,000 +0.00(+0.00%)
Mar 28, 2007 21.85 21.85 21.85 21.85 140 -0.10(-0.46%)
Mar 27, 2007 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Mar 26, 2007 21.95 21.95 21.95 21.95 17,988 +0.00(+0.00%)
Mar 23, 2007 21.95 21.95 21.95 21.95 14,000 +0.00(+0.00%)
Mar 22, 2007 21.95 21.95 21.95 21.95 24,970 +0.00(+0.00%)
Mar 21, 2007 21.95 21.95 21.95 21.95 34,720 +0.00(+0.00%)
Mar 20, 2007 21.95 21.95 21.95 21.95 25,967 +0.00(+0.00%)
Mar 19, 2007 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Mar 16, 2007 21.95 21.95 21.95 21.95 39,000 +0.00(+0.00%)
Mar 15, 2007 21.95 21.95 21.95 21.95 10,000 +0.00(+0.00%)
Mar 14, 2007 21.95 21.95 21.95 21.95 99,698 +0.00(+0.00%)
Mar 13, 2007 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Mar 12, 2007 21.95 21.95 21.95 21.95 16,337 +0.00(+0.00%)
Mar 09, 2007 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Mar 08, 2007 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Mar 07, 2007 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Mar 06, 2007 21.95 21.95 21.47 21.95 30,235 +0.55(+2.57%)
Mar 05, 2007 21.40 21.40 21.40 21.40 20,108 -2.00(-8.55%)
Mar 02, 2007 23.40 23.40 23.40 23.40 19,938 +0.00(+0.00%)
Mar 01, 2007 23.40 23.40 23.40 23.40 9,933 +0.00(+0.00%)
Feb 28, 2007 23.40 23.40 23.40 23.40 17,019 -0.55(-2.30%)
Feb 27, 2007 23.95 23.95 23.95 23.95 5,000 +0.00(+0.00%)
Feb 26, 2007 23.95 23.95 23.95 23.95 39,934 +0.00(+0.00%)
Feb 23, 2007 23.95 23.95 23.95 23.95 8,905 +0.00(+0.00%)
Feb 22, 2007 23.95 23.95 23.95 23.95 20,460 +0.00(+0.00%)
Feb 21, 2007 23.95 23.95 23.95 23.95 22,547 -1.80(-6.99%)
Feb 20, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 16, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 15, 2007 25.75 25.75 25.75 25.75 10,000 +0.00(+0.00%)
Feb 14, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 13, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 12, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 09, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 08, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 07, 2007 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Feb 06, 2007 25.75 25.75 25.75 25.75 13,876 +2.30(+9.81%)
Feb 05, 2007 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Feb 02, 2007 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Feb 01, 2007 23.45 23.45 23.45 23.45 0 +0.00(+0.00%)
Jan 31, 2007 23.45 23.45 23.45 23.45 32,145 +0.05(+0.21%)
Jan 30, 2007 23.40 23.40 23.40 23.40 139 +0.30(+1.30%)
Jan 29, 2007 23.10 23.10 23.10 23.10 108 -0.15(-0.65%)
Jan 26, 2007 23.25 23.25 23.25 23.25 25,000 +0.00(+0.00%)
Jan 25, 2007 23.25 23.25 23.25 23.25 170 +0.00(+0.00%)
Jan 24, 2007 23.25 23.25 23.25 23.25 4,930 +0.00(+0.00%)
Jan 23, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Jan 22, 2007 23.25 23.25 23.25 23.25 20,000 +0.00(+0.00%)
Jan 19, 2007 23.25 23.25 23.25 23.25 245 -1.45(-5.87%)
Jan 18, 2007 24.70 24.70 24.70 24.70 10,628 +0.00(+0.00%)
Jan 17, 2007 24.70 24.70 24.70 24.70 10,640 +0.00(+0.00%)
Jan 16, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Jan 12, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Jan 11, 2007 24.70 24.70 24.70 24.70 30,897 +0.00(+0.00%)
Jan 10, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Jan 09, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Jan 08, 2007 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Jan 05, 2007 24.70 24.70 24.70 24.70 20,972 -0.45(-1.79%)
Jan 04, 2007 24.10 25.15 25.15 25.15 29,382 +1.05(+4.36%)
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.