Share Name Share Symbol Market Type Share ISIN Share Description
Barratt Developments LSE:BDEV London Ordinary Share GB0000811801 ORD 10P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +6.60p +1.19% 559.60p 559.60p 560.00p 565.40p 555.60p 555.60p 4,312,815 16:29:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,650.2 765.1 61.3 9.1 5,592.97

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Apr 2018559.6+6.60+1.19%555.6565.44,312,815
19 Apr 2018553-5.80-1.04%550.2558.43,394,287
18 Apr 2018558.79999-1.00-0.18%550.2562.24,751,901
17 Apr 2018559.79999+5.20+0.94%550.79999562.799993,644,974
16 Apr 2018554.6-1.40-0.25%554.25613,598,863
13 Apr 2018556+5.60+1.02%550.4558.44,581,995
12 Apr 2018550.4-0.60-0.11%548.79999555.63,957,590
11 Apr 2018551-1.80-0.33%546.4558.22,695,296
10 Apr 2018552.79999+5.80+1.06%550.6557.22,999,132
09 Apr 2018547-2.80-0.51%544.79999554.43,272,670
06 Apr 2018549.79999+5.80+1.07%542555.63,878,202
05 Apr 2018544+16.60+3.15%530.45446,125,790
04 Apr 2018527.4+1.00+0.19%523530.63,032,579
03 Apr 2018526.4-4.00-0.75%522.45333,297,585
29 Mar 2018530.4-1.80-0.34%528.2536.23,294,445
28 Mar 2018532.2+0.60+0.11%522.4532.43,094,339
27 Mar 2018531.6+4.40+0.83%528.799995372,367,689
26 Mar 2018527.2+2.20+0.42%525.4536.23,209,566
23 Mar 2018525+5.20+1.00%513527.799993,481,098
22 Mar 2018519.79999-16.20-3.02%515.2541.24,690,176
Download more Barratt Developments Historical Data

Barratt Developments (BDEV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week553.6565.4550.2556.59763M5M4M61.08%
1 Month516.6565.4513544.23782M6M4M438.32%
3 Months615.8624.6513551.92522M9M4M-56.2-9.13%
6 Months695705.5513597.99611M14M5M-135.4-19.48%
1 Year573.5705.5513601.34741M14M5M-13.9-2.42%
3 Years534.5705.5326556.2035255k66M5M25.14.70%
5 Years319.4705.5281.2493.1930255k66M5M240.275.20%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:43 V: D:20180422 10:55:38