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
25/02/2020 833.00 852.60 803.80 806.00 4,622,324
24/02/2020 851.60 855.20 831.87 837.00 3,280,143
21/02/2020 866.60 870.80 859.20 863.20 3,010,391
20/02/2020 874.00 881.40 863.40 863.40 4,924,538
19/02/2020 882.80 889.20 871.60 878.40 3,133,137
18/02/2020 865.40 878.40 863.60 870.80 3,266,374
17/02/2020 869.80 876.80 865.00 870.40 1,803,461
14/02/2020 861.80 871.20 858.40 870.60 4,484,146
12/02/2020 824.60 856.60 822.40 856.40 3,818,794
11/02/2020 822.40 830.60 815.80 826.60 2,975,168
10/02/2020 795.40 825.60 795.20 823.80 3,273,734
07/02/2020 808.00 808.00 793.72 799.40 3,806,637
06/02/2020 843.40 849.00 804.40 804.40 3,971,688
05/02/2020 838.20 862.80 828.60 839.40 9,573,191
04/02/2020 820.00 832.00 813.40 821.00 3,182,604
03/02/2020 808.80 818.20 805.60 810.80 2,845,150
31/01/2020 807.00 810.20 799.00 802.80 2,800,448
30/01/2020 793.40 807.60 792.20 802.40 4,547,992
29/01/2020 807.60 809.20 799.00 799.00 3,078,627
28/01/2020 795.00 808.40 793.00 806.40 2,233,870
27/01/2020 803.00 806.40 792.20 793.60 2,136,887
24/01/2020 808.00 817.80 802.20 809.60 2,891,973
23/01/2020 811.00 811.00 795.80 797.20 3,752,867
22/01/2020 811.00 824.12 803.00 803.00 3,550,273
21/01/2020 808.00 815.00 803.80 806.80 2,753,605
20/01/2020 802.40 819.20 798.85 816.40 3,098,626
17/01/2020 794.80 802.00 793.00 799.40 3,400,861
16/01/2020 789.40 797.20 783.77 792.00 2,594,568
15/01/2020 780.00 795.80 775.60 787.20 5,082,344
14/01/2020 770.80 782.15 760.00 781.00 4,443,318

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

Top Shares pages

More share features

POPULAR Share Prices