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
  -9.50p -1.54% 606.50p 606.50p 607.00p 616.00p 603.00p 616.00p 3,500,815 16:35:09
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Household Goods & Home Construction 4,235.2 682.3 55.1 11.0 6,061.71

Barratt Developments (BDEV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Aug 2017606.5-9.50-1.54%6036163,500,815
22 Aug 2017616+6.00+0.98%614.56203,121,224
21 Aug 20176100.000.00%606.56142,937,170
18 Aug 2017610-1.50-0.25%605.5611.52,459,293
17 Aug 2017611.50.000.00%608.5621.53,182,826
16 Aug 2017611.5+6.50+1.07%604.56132,545,881
15 Aug 2017605+0.50+0.08%5996102,455,107
14 Aug 2017604.5+9.00+1.51%596.5605.53,301,221
11 Aug 2017595.5+6.00+1.02%579598.53,532,089
10 Aug 2017589.5-17.50-2.88%5876064,539,209
09 Aug 2017607+6.50+1.08%597609.58,044,410
08 Aug 2017600.5+2.00+0.33%594601.54,730,647
07 Aug 2017598.5+9.50+1.61%584.5603.56,122,577
04 Aug 2017589-29.00-4.69%583.561610,959,393
03 Aug 20176180.000.00%615620.54,309,893
02 Aug 2017618-3.50-0.56%614.56232,488,968
01 Aug 2017621.5+6.00+0.97%611.56223,496,330
31 Jul 2017615.5+2.50+0.41%611.5616.53,946,621
28 Jul 2017613+1.00+0.16%6056144,259,844
27 Jul 2017612-3.00-0.49%611.56214,308,347
26 Jul 2017615+11.50+1.91%607.5616.54,479,015
25 Jul 2017603.50.000.00%595.5607.52,652,954
24 Jul 2017603.5-9.00-1.47%599.56123,930,040
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 Week607.5621.5603611.91772M4M3M-1-0.16%
1 Month607.5623579605.81182M11M4M-1-0.16%
3 Months603623556.5590.28842M13M5M3.50.58%
6 Months532624.5504.5575.41572M13M5M74.514.00%
1 Year484.9624.5430.4525.93841M16M5M121.625.08%
3 Years372.6673.5326521.0082255k66M5M233.962.78%
5 Years149.8673.5147.5443.8543255k66M4M456.7304.87%
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:20170824 03:10:03