Barratt Developments Plc (OP: BTDPF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 28, 2017 | 6.720 | 6.720 | 6.720 | 0 | +0.32(+5.00%) | |
| Mar 02, 2017 | 6.400 | 6.400 | 6.400 | 0 | -0.02(-0.31%) | |
| Feb 10, 2017 | 6.420 | 6.420 | 6.420 | 0 | +0.09(+1.43%) | |
| Feb 09, 2017 | 6.329 | 6.329 | 6.329 | 6.329 | 339 | +0.23(+3.76%) |
| Feb 06, 2017 | 6.100 | 6.100 | 6.100 | 83,000 | +0.03(+0.49%) | |
| Feb 01, 2017 | 6.070 | 6.070 | 6.070 | 0 | +0.05(+0.83%) | |
| Jan 27, 2017 | 6.020 | 6.020 | 6.020 | 36,800 | -0.06(-1.01%) | |
| Jan 06, 2017 | 6.081 | 6.081 | 6.081 | 70,000 | +0.48(+8.59%) | |
| Dec 30, 2016 | 5.600 | 5.600 | 5.600 | 0 | -0.08(-1.41%) | |
| Dec 16, 2016 | 5.680 | 5.680 | 5.680 | 0 | -0.22(-3.80%) | |
| Dec 08, 2016 | 5.904 | 5.904 | 5.904 | 0 | -0.04(-0.67%) | |
| Dec 07, 2016 | 5.944 | 5.944 | 5.944 | 5.944 | 95,931 | +0.04(+0.75%) |
| Dec 06, 2016 | 5.900 | 5.900 | 5.900 | 5.900 | 1,000 | -0.05(-0.84%) |
| Nov 15, 2016 | 5.950 | 5.950 | 5.950 | 0 | +0.30(+5.31%) | |
| Nov 07, 2016 | 5.650 | 5.650 | 5.650 | 0 | +0.00(+0.00%) | |
| Nov 04, 2016 | 5.728 | 5.728 | 5.650 | 5.650 | 27,003 | +0.40(+7.62%) |
| Oct 27, 2016 | 5.250 | 5.250 | 5.250 | 0 | -0.90(-14.63%) | |
| Oct 19, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.30(+5.13%) | |
| Oct 14, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.27(-4.41%) | |
| Oct 03, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 6.120 | 6.120 | 6.120 | 6.120 | 0 | +0.00(+0.00%) |
| Sep 26, 2016 | 6.120 | 6.120 | 6.120 | 0 | -0.18(-2.86%) | |
| Sep 20, 2016 | 6.300 | 6.300 | 6.300 | 0 | -0.12(-1.87%) | |
| Sep 12, 2016 | 6.420 | 6.420 | 6.420 | 0 | -0.18(-2.73%) | |
| Aug 29, 2016 | 6.600 | 6.600 | 6.600 | 0 | +0.22(+3.45%) | |
| Aug 23, 2016 | 6.380 | 6.380 | 6.380 | 0 | +0.72(+12.72%) | |
| Aug 16, 2016 | 5.660 | 5.660 | 5.660 | 0 | +0.06(+1.07%) | |
| Aug 10, 2016 | 5.600 | 5.600 | 5.600 | 0 | +0.05(+0.90%) | |
| Aug 01, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.00(+0.00%) | |
| Jul 28, 2016 | 5.550 | 5.550 | 5.550 | 0 | +0.07(+1.28%) | |
| Jul 22, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.08(+1.48%) | |
| Jul 19, 2016 | 5.400 | 5.400 | 5.400 | 0 | -0.09(-1.64%) | |
| Jul 18, 2016 | 5.490 | 5.490 | 5.490 | 5.490 | 185 | +0.19(+3.58%) |
| Jul 14, 2016 | 5.300 | 5.300 | 5.300 | 0 | +0.05(+0.95%) | |
| Jul 13, 2016 | 5.310 | 5.310 | 5.250 | 5.250 | 1,469 | +0.50(+10.53%) |
| Jul 08, 2016 | 4.750 | 4.750 | 4.750 | 50 | +0.13(+2.81%) | |
| Jul 07, 2016 | 4.519 | 4.620 | 4.450 | 4.620 | 103,534 | -0.73(-13.64%) |
| Jul 01, 2016 | 5.350 | 5.350 | 5.350 | 0 | -0.10(-1.83%) | |
| Jun 29, 2016 | 5.450 | 5.450 | 5.450 | 0 | +0.31(+6.03%) | |
| Jun 28, 2016 | 5.150 | 5.150 | 5.140 | 5.140 | 860 | -3.50(-40.51%) |
| May 27, 2016 | 8.640 | 8.640 | 8.640 | 0 | +0.64(+8.00%) | |
| May 18, 2016 | 8.000 | 8.000 | 8.000 | 0 | +0.10(+1.27%) | |
| May 17, 2016 | 7.900 | 7.900 | 7.900 | 7.900 | 6,228 | +0.34(+4.51%) |
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.