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
03/07/2020 508.00 508.80 488.20 490.30 2,651,000
02/07/2020 500.80 505.60 495.20 504.80 2,866,019
01/07/2020 497.10 500.60 486.30 494.30 3,405,822
30/06/2020 498.40 499.30 485.00 495.90 2,774,613
29/06/2020 498.40 508.20 489.20 497.20 2,788,402
26/06/2020 507.00 511.40 497.70 501.60 3,129,846
25/06/2020 492.70 506.60 482.10 499.70 3,223,482
24/06/2020 508.60 516.60 492.70 492.70 3,816,725
23/06/2020 511.00 523.20 507.70 515.60 2,153,095
22/06/2020 505.00 527.00 503.80 517.40 2,285,651
19/06/2020 504.40 521.00 499.92 508.20 6,882,913
18/06/2020 507.00 515.00 498.20 503.60 4,399,842
17/06/2020 515.00 526.80 507.20 512.80 4,121,136
16/06/2020 515.00 530.00 508.00 514.40 4,806,537
15/06/2020 514.60 522.00 491.70 499.20 4,849,539
12/06/2020 511.00 535.19 502.20 525.80 2,377,748
11/06/2020 525.20 531.60 515.80 518.80 3,194,372
09/06/2020 579.20 584.64 543.80 545.20 4,562,412
08/06/2020 546.00 581.20 538.20 579.20 5,988,288
05/06/2020 540.00 554.40 536.20 550.20 4,556,867
04/06/2020 538.80 543.60 525.58 529.40 4,794,274
03/06/2020 519.00 541.80 512.00 537.60 4,911,125
02/06/2020 512.00 526.80 501.80 513.60 3,498,812
01/06/2020 505.80 516.60 499.99 507.60 3,575,046
29/05/2020 525.80 527.60 497.00 497.00 8,062,417
28/05/2020 512.20 533.60 505.00 532.00 4,959,620
27/05/2020 540.00 544.60 502.80 502.80 6,997,143
26/05/2020 511.20 535.20 491.23 533.00 6,055,469
22/05/2020 483.50 495.50 479.10 495.00 6,791,717
21/05/2020 478.50 490.80 472.80 489.40 4,321,124

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