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
  +0.00p +0.00% 570.00p 569.80p 570.00p - - - 0 05:30:11
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,874.8 835.5 66.5 8.6 5,778.25

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 2018570+8.40+1.50%559.79999573.24,017,557
18 Sep 2018561.6+2.40+0.43%555.6561.62,970,167
17 Sep 2018559.2+2.80+0.50%551.45615,433,992
14 Sep 2018556.4+3.20+0.58%545.4556.43,190,480
13 Sep 2018553.2-3.80-0.68%547.2557.799993,712,416
12 Sep 2018557-0.40-0.07%554.799995624,044,660
11 Sep 2018557.4+0.20+0.04%551.6562.44,565,220
10 Sep 2018557.2+3.80+0.69%552.79999561.63,907,490
07 Sep 2018553.4+0.20+0.04%543.45575,789,366
06 Sep 2018553.2+8.00+1.47%533.4563.29,038,467
05 Sep 2018545.2+9.60+1.79%529.79999545.210,734,059
04 Sep 2018535.6-10.80-1.98%530.6551.26,751,431
03 Sep 2018546.4+4.40+0.81%536.6546.43,657,987
31 Aug 2018542-3.00-0.55%538.79999547.23,917,716
30 Aug 2018545+3.60+0.66%538.6549.43,845,604
29 Aug 2018541.4-3.80-0.70%536.6547.799993,326,013
28 Aug 2018545.2+3.40+0.63%543.4550.799993,008,507
24 Aug 2018541.79999-4.60-0.84%532.799995473,468,514
23 Aug 2018546.4+1.00+0.18%540.799995492,715,443
22 Aug 2018545.4+2.20+0.41%5435522,140,308
21 Aug 2018543.2+4.20+0.78%534545.63,181,270
20 Aug 2018539+2.00+0.37%532.2541.62,045,846
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 Week557.8573.2545.4560.19933M5M4M12.22.19%
1 Month546.8573.2529.8550.47893M11M5M23.24.24%
3 Months517.8573.2479.1528.09082M14M4M52.210.08%
6 Months531588.4479.1539.42892M14M4M397.34%
1 Year601705.5479.1581.34431M14M5M-31-5.16%
3 Years652705.5326546.4020255k21M5M-82-12.58%
5 Years319.7705.5299.6508.3697255k66M5M250.378.29%
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:20180920 06:25:47