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
09/08/2022 488.60 488.60 474.70 478.10 1,959,010
08/08/2022 487.50 493.70 486.30 487.80 1,152,701
05/08/2022 499.50 499.50 481.70 483.40 1,475,101
04/08/2022 490.20 492.40 482.90 492.40 1,999,278
03/08/2022 477.10 491.50 473.50 489.40 2,400,492
02/08/2022 504.00 504.00 477.50 477.50 1,935,152
01/08/2022 500.60 508.80 499.00 505.60 1,910,877
29/07/2022 502.80 508.54 498.64 501.00 2,443,419
28/07/2022 498.30 503.80 497.80 502.00 1,555,435
27/07/2022 497.40 498.80 493.70 494.40 2,920,712
26/07/2022 499.70 503.40 488.20 494.40 2,401,601
25/07/2022 498.30 506.40 493.40 502.80 1,604,190
22/07/2022 501.00 502.40 494.40 499.80 2,759,481
21/07/2022 490.00 500.20 486.02 500.20 3,471,331
20/07/2022 487.30 488.80 481.10 487.30 1,408,248
19/07/2022 478.80 487.50 476.80 485.00 1,769,235
18/07/2022 475.00 486.70 475.00 481.90 1,879,734
15/07/2022 458.10 471.70 456.60 471.00 3,829,450
14/07/2022 460.80 468.10 445.50 458.40 4,236,230
13/07/2022 468.80 474.00 456.60 465.20 3,931,492
12/07/2022 455.40 466.59 449.50 466.30 3,373,051
11/07/2022 449.60 457.90 448.85 457.90 2,428,357
08/07/2022 456.20 459.10 449.50 456.50 2,412,094
07/07/2022 459.80 463.66 446.00 457.10 6,408,346
06/07/2022 454.20 462.33 454.20 459.70 2,451,291
05/07/2022 463.20 466.80 441.70 448.50 2,664,756
04/07/2022 464.10 467.39 459.30 460.00 1,444,960
01/07/2022 452.00 465.50 447.40 459.40 2,765,956
30/06/2022 466.90 467.09 449.70 457.40 3,400,088
29/06/2022 477.90 482.43 471.50 476.00 1,398,270

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

Sponsored Adverts