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
  +2.20p +0.41% 532.40p 532.20p 532.60p 532.60p 527.60p 529.80p 5,407,269 16:35:25
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,650.2 765.1 61.3 8.7 5,391.74

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jul 2018532.4+2.20+0.41%527.6532.65,407,269
19 Jul 2018530.2+5.60+1.07%523.799995344,485,293
18 Jul 2018524.6+4.80+0.92%522.4528.799994,139,575
17 Jul 2018519.79999+0.80+0.15%519.2525.63,555,030
16 Jul 2018519+1.80+0.35%515.4523.63,828,549
13 Jul 2018517.2+7.20+1.41%513.4521.66,377,453
12 Jul 2018510+10.00+2.00%497.55137,211,786
11 Jul 2018500+17.00+3.52%483.7501.613,770,408
10 Jul 2018483-1.10-0.23%479.5486.37,365,324
09 Jul 2018484.1+1.10+0.23%479.1486.55,156,670
06 Jul 2018483-4.30-0.88%481.6491.36,879,369
05 Jul 2018487.3-5.60-1.14%485.65048,264,426
04 Jul 2018492.9-4.00-0.80%491.6498.42,900,383
03 Jul 2018496.9-2.80-0.56%4965074,498,530
02 Jul 2018499.7-15.70-3.05%499.75134,788,270
29 Jun 2018515.4+2.60+0.51%515521.63,990,443
28 Jun 2018512.79999-8.60-1.65%511.8522.23,117,390
27 Jun 2018521.4-1.80-0.34%518.79999524.799993,143,451
26 Jun 2018523.20.000.00%519.4526.799993,099,980
25 Jun 2018523.2-4.60-0.87%520526.799995,342,019
22 Jun 2018527.79999+10.00+1.93%519.4527.799995,154,145
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 Week513.4534513.4521.89394M6M4M193.70%
1 Month520534479.1505.64983M14M5M12.42.38%
3 Months555.6588.4479.1535.49682M14M4M-23.2-4.18%
6 Months611.6624.6479.1547.00322M14M4M-79.2-12.95%
1 Year611705.5479.1590.34901M14M5M-78.6-12.86%
3 Years626705.5326550.7773255k21M5M-93.6-14.95%
5 Years343.2705.5293501.7702255k66M5M189.255.13%
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:20180722 20:33:34