livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Barratt Developments - (BDEV) share price history


Barratt Developments share priceBDEV share price tradesBDEV Fundamentals watchlistADD to watchlist
Barratt Developments - (BDEV) share price history
Date Open High Low Close Volume
01/12/2021 700.40 714.20 699.40 710.00 1,873,396
30/11/2021 687.40 701.80 675.60 697.40 5,618,273
29/11/2021 694.20 715.00 692.40 692.80 2,051,675
26/11/2021 698.40 705.00 684.80 687.40 2,493,820
25/11/2021 711.40 716.47 708.60 714.40 855,961
24/11/2021 701.40 718.80 700.40 709.20 3,374,262
23/11/2021 689.00 709.20 683.80 702.20 3,290,333
22/11/2021 686.20 691.67 681.00 685.40 1,571,833
19/11/2021 697.20 697.20 678.87 684.60 2,382,435
18/11/2021 670.80 697.40 669.40 693.60 2,767,183
17/11/2021 676.80 684.20 666.20 669.40 2,520,801
16/11/2021 685.80 688.80 676.21 683.00 2,517,843
15/11/2021 682.40 686.96 675.53 685.00 2,651,900
12/11/2021 679.00 688.20 677.80 685.80 2,779,960
11/11/2021 664.60 681.20 659.06 677.60 2,902,556
10/11/2021 651.80 662.40 649.00 662.40 2,289,141
09/11/2021 654.20 667.20 648.13 650.00 2,680,682
08/11/2021 655.60 660.60 647.88 655.60 2,331,327
05/11/2021 665.20 669.60 652.20 656.20 3,093,075
04/11/2021 655.40 675.80 644.00 666.20 3,802,735
03/11/2021 646.40 653.60 643.60 653.60 2,060,321
02/11/2021 645.00 653.40 643.20 651.80 1,820,478
01/11/2021 665.40 665.40 634.20 643.80 2,575,456
29/10/2021 663.20 668.60 660.60 663.00 1,616,135
28/10/2021 670.40 676.80 660.40 668.20 10,613,658
27/10/2021 663.60 681.60 657.80 675.00 2,934,147
26/10/2021 649.00 669.60 648.20 666.80 3,235,787
25/10/2021 642.80 648.13 637.80 646.00 1,687,320
22/10/2021 651.00 653.26 637.40 642.60 3,085,057
21/10/2021 668.80 669.14 647.60 650.80 2,783,192

Barratt Developments - (BDEV) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z