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
  -2.40p -0.43% 549.40p 549.20p 549.60p 554.80p 545.40p 553.20p 3,476,591 16:35:04
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,650.2 765.1 61.3 9.0 5,491.02

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Feb 2018549.40002-2.40-0.43%545.40002554.799983,476,591
22 Feb 2018551.79998-15.60-2.75%548568.200017,578,284
21 Feb 2018567.40002+5.20+0.92%554.599975777,439,114
20 Feb 2018562.20001+6.20+1.12%557566.200013,755,466
19 Feb 2018556+4.20+0.76%546.60003561.400023,456,131
16 Feb 2018551.79998+3.00+0.55%546.60003554.799983,211,026
15 Feb 2018548.80004+1.00+0.18%546.60003556.799982,238,771
14 Feb 2018547.79998-3.20-0.58%540.20001558.200013,562,741
13 Feb 2018551-1.60-0.29%550.40002557.599973,012,279
12 Feb 2018552.59997-1.40-0.25%549560.400022,786,185
09 Feb 2018554+5.80+1.06%544.79998557.399964,548,172
08 Feb 2018548.20001-24.00-4.19%548573.399965,603,078
07 Feb 2018572.20001+9.20+1.63%564.60003576.599977,652,449
06 Feb 2018563-4.00-0.71%545.59997567.7999810,219,540
05 Feb 2018567-7.60-1.32%561.600035705,118,271
02 Feb 2018574.59997-10.00-1.71%574.20001584.200017,688,204
01 Feb 2018584.59997-0.60-0.10%583.59997591.599976,598,450
31 Jan 2018585.20001-15.60-2.60%582.60003601.399966,563,912
30 Jan 2018600.79998-15.60-2.53%599.79998613.799983,890,699
29 Jan 2018616.40002-1.80-0.29%616623.799983,539,749
26 Jan 2018618.20001+5.20+0.85%611.79998624.599974,509,017
25 Jan 2018613+3.20+0.52%604.599976155,876,068
24 Jan 2018609.79998+4.00+0.66%602.79998614.600034,482,211
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 Week552.4577545.4558.46763M8M5M-3-0.54%
1 Month615.8624.6540.2569.63252M9M5M-66.4-10.78%
3 Months605661.6540.2604.39201M14M5M-55.6-9.19%
6 Months615705.5540.2619.77571M14M6M-65.6-10.67%
1 Year510.5705.5504.5600.59531M14M5M38.97.62%
3 Years516705.5326555.9313255k66M5M33.46.47%
5 Years240705.5230.2485.6289255k66M5M309.4128.92%
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:40 V: D:20180224 12:24:03