BDEV

Barratt Developments Historical Data - BDEV

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Barratt Developments Plc BDEV London Ordinary Share GB0000811801 ORD 10P
  Price Change Price Change % Stock Price Last Trade
-0.60 -0.08% 753.20 10:29:53
Open Price Low Price High Price Close Price Previous Close
753.20 751.60 766.40 753.20 753.80
more quote information »
Industry Sector
HOUSEHOLD GOODS & HOME CONSTRUCTION

BDEV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week761.80790.80749.60772.354,199,233-8.60-1.13%
1 Month787.00797.60749.60773.522,762,864-33.80-4.29%
3 Months692.20799.40657.20747.453,186,36361.008.81%
6 Months612.40799.40577.80696.753,741,455140.8022.99%
1 Year510.00799.40428.50596.614,082,030243.2047.69%
3 Years561.80889.00349.40585.044,643,931191.4034.07%
5 Years519.00889.00326.00566.354,848,386234.2045.13%

BDEV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 753.20 -0.60 -0.08% 753.20 766.40 751.60 3,203,701
May 11 2021 753.80 -27.40 -3.51% 770.00 778.60 749.60 3,491,850
May 10 2021 781.20 0.60 0.08% 784.80 790.80 777.00 5,419,908
May 07 2021 780.60 0.80 0.1% 783.20 787.80 772.80 4,042,516
May 06 2021 779.80 14.20 1.85% 778.40 784.60 770.00 2,652,750
May 05 2021 765.60 10.20 1.35% 761.80 771.20 758.20 5,389,142
May 04 2021 755.40 -16.60 -2.15% 776.40 786.80 754.00 4,757,747
Apr 30 2021 772.00 4.80 0.63% 768.20 778.00 762.00 2,755,753
Apr 29 2021 767.20 -6.20 -0.8% 768.80 777.20 763.40 1,726,637
Apr 28 2021 773.40 4.00 0.52% 770.20 787.80 770.20 1,835,433
Apr 27 2021 769.40 -6.80 -0.88% 771.60 774.80 765.80 1,479,494
Apr 26 2021 776.20 -6.20 -0.79% 781.60 789.60 774.20 1,347,297
Apr 23 2021 782.40 2.80 0.36% 776.60 786.00 773.80 1,302,875
Apr 22 2021 779.60 9.60 1.25% 775.40 779.80 764.00 3,389,775
Apr 21 2021 770.00 4.20 0.55% 770.00 777.40 766.00 1,535,373
Apr 20 2021 765.80 -12.20 -1.57% 776.20 776.20 763.20 1,868,906
Apr 19 2021 778.00 -6.00 -0.77% 783.60 793.00 777.40 1,664,129
Apr 16 2021 784.00 -10.80 -1.36% 794.40 797.60 780.00 2,654,674
Apr 15 2021 794.80 13.00 1.66% 775.00 795.80 774.20 2,929,136
Apr 14 2021 781.80 -3.00 -0.38% 787.00 787.40 775.80 2,251,014
Apr 13 2021 784.80 4.00 0.51% 780.60 791.60 779.20 1,807,544
See More Historical Prices »
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:20210513 02:24:58