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
  +41.60p +8.23% 547.00p 504.40p 504.80p 514.80p 495.20p 507.60p 396,619,442 11:32:39
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,874.8 835.5 66.5 8.2 5,545.10

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Nov 2018503-2.40-0.47%495.2514.799996,074,087
15 Nov 2018505.4-40.40-7.40%497.6552.414,067,937
14 Nov 2018545.799990.000.00%541.6555.799995,666,633
13 Nov 2018545.79999+21.20+4.04%516.4545.799996,459,332
12 Nov 2018524.6-19.40-3.57%523546.799994,784,534
09 Nov 2018544-1.00-0.18%535.25523,524,497
08 Nov 2018545+12.00+2.25%529.65454,780,679
07 Nov 2018533+2.40+0.45%530543.64,331,094
06 Nov 2018530.6-6.20-1.15%530540.45,309,899
05 Nov 2018536.79999-2.20-0.41%535545.237,402,629
02 Nov 2018539+9.20+1.74%528.6545.64,721,758
01 Nov 2018529.79999+15.80+3.07%510.45417,473,423
31 Oct 2018514+3.00+0.59%510.4521.799997,613,249
30 Oct 2018511+12.10+2.43%492.2511.83,983,808
29 Oct 2018498.9+10.00+2.05%490.25043,682,660
26 Oct 2018488.9-8.30-1.67%485.8496.44,176,081
25 Oct 2018497.2+0.90+0.18%490.2497.33,675,506
24 Oct 2018496.3-1.30-0.26%491.8503.23,422,452
23 Oct 2018497.6+1.00+0.20%490.15015,370,364
22 Oct 2018496.6+5.00+1.02%491.1502.66,231,873
19 Oct 2018491.6-22.60-4.40%490517.45,903,889
18 Oct 2018514.2+4.20+0.82%510.25194,115,848
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 Week539.6555.8495.2526.20404M397M7M7.41.37%
1 Month517.4555.8485.8522.45233M397M7M29.65.72%
3 Months547578.8485.8535.68062M397M6M0-
6 Months560.6588.4479.1533.48872M397M5M-13.6-2.43%
1 Year627.5661.6479.1556.31171M397M5M-80.5-12.83%
3 Years577705.5326542.2444255k397M5M-30-5.20%
5 Years336.6705.5312.1514.0512255k397M5M210.462.51%
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:30 V: D:20181118 13:55:29