Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Barratt Developments Plc 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
  24.00 4.67% 537.60 540.00 541.00 541.80 512.00 519.00 5,088,957 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,763.1 909.8 73.2 7.3 5,474

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
02 Jun 2020513.606.001.18%502.00526.803,562,475
01 Jun 2020507.6010.602.13%501.00515.007,033,279
29 May 2020497.00-35.00-6.58%497.00527.6012,749,908
28 May 2020532.0029.205.81%505.00533.607,735,966
27 May 2020502.80-30.20-5.67%502.80544.408,048,789
26 May 2020533.0038.007.68%508.80535.206,527,453
22 May 2020495.005.601.14%479.10495.507,560,456
21 May 2020489.405.401.12%472.80490.506,686,441
20 May 2020484.00-19.40-3.85%474.00501.604,283,770
19 May 2020503.408.901.8%487.30508.603,535,324
18 May 2020494.5016.403.43%476.90499.003,115,603
15 May 2020478.1013.302.86%464.00484.903,938,201
14 May 2020464.80-13.90-2.9%448.80472.206,046,198
13 May 2020478.70-13.00-2.64%478.70510.406,341,711
12 May 2020491.70-18.30-3.59%490.50518.405,713,463
11 May 2020510.00-20.80-3.92%509.20542.206,339,102
07 May 2020530.8013.602.63%513.20539.004,042,576
06 May 2020517.200.000.0%513.00535.004,788,923
05 May 2020517.20-17.20-3.22%517.20546.404,997,062
04 May 2020534.403.600.68%516.00542.404,610,115
Download more Barratt Developments Plc Historical Data

Barratt Developments Plc (BDEV) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week540.00544.40497.00508.537,826,083-2.40-0.44%
1 Month518.80544.40448.80501.446,002,75818.803.62%
3 Months684.00695.40349.40475.037,587,680-146.40-21.4%
6 Months658.00889.00349.40603.165,978,119-120.40-18.3%
1 Year558.00889.00349.40612.695,209,207-20.40-3.66%
3 Years596.00889.00349.40584.304,956,601-58.40-9.8%
5 Years597.50889.00326.00564.714,782,647-59.90-10.03%
ADVFN Advertorial
Your Recent History
LSE
BDEV
Barratt De..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20200603 18:50:05