ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BDEV Barratt Developments Plc

475.60
0.20 (0.04%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BDEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 475.40 1.10 0.23% 474.20 477.90 470.60 11,584,340
Mar 26 2024 474.30 2.60 0.55% 471.20 475.10 466.80 10,814,290
Mar 25 2024 471.70 -2.80 -0.59% 473.70 476.40 467.60 2,793,918
Mar 22 2024 474.50 -4.50 -0.94% 478.80 479.40 472.40 5,166,121
Mar 21 2024 479.00 10.50 2.24% 475.90 479.70 471.50 9,680,974
Mar 20 2024 468.50 3.60 0.77% 465.90 469.70 465.90 3,256,290
Mar 19 2024 464.90 -6.60 -1.40% 469.10 471.10 462.20 8,921,802
Mar 18 2024 471.50 -2.10 -0.44% 473.60 480.40 470.20 3,147,233
Mar 15 2024 473.60 -3.50 -0.73% 474.90 477.10 472.70 11,184,840
Mar 14 2024 477.10 3.40 0.72% 474.70 483.20 473.20 10,008,358
Mar 13 2024 473.70 -0.70 -0.15% 475.00 476.50 472.50 5,603,585
Mar 12 2024 474.40 -3.90 -0.82% 482.10 482.10 469.10 3,765,992
Mar 11 2024 478.30 0.60 0.13% 474.40 482.60 473.90 4,825,392
Mar 08 2024 477.70 0.70 0.15% 476.20 477.70 468.40 6,637,777
Mar 07 2024 477.00 4.50 0.95% 472.70 479.10 471.00 7,352,605
Mar 06 2024 472.50 1.50 0.32% 470.50 481.80 470.00 7,420,265
Mar 05 2024 471.00 -7.50 -1.57% 474.30 475.20 467.70 9,436,881
Mar 04 2024 478.50 -0.50 -0.10% 477.90 478.50 472.70 9,436,045
Mar 01 2024 479.00 12.50 2.68% 471.00 479.00 467.40 14,280,168
Feb 29 2024 466.50 2.50 0.54% 465.00 470.30 462.60 20,162,051
Feb 28 2024 464.00 -6.40 -1.36% 470.60 471.70 461.10 13,913,364
Feb 27 2024 470.40 -6.90 -1.45% 477.30 477.60 468.20 8,446,438
Feb 26 2024 477.30 -1.20 -0.25% 467.40 480.00 467.40 9,463,433
Feb 23 2024 478.50 0.50 0.10% 478.00 482.70 473.80 14,932,715
Feb 22 2024 478.00 0.00 0.00% 481.80 482.70 475.20 8,882,105
Feb 21 2024 478.00 -2.80 -0.58% 480.50 483.80 477.30 22,898,668
Feb 20 2024 480.80 3.00 0.63% 477.50 481.50 474.30 9,256,112
Feb 19 2024 477.80 -0.20 -0.04% 477.10 479.00 474.20 1,676,773
Feb 16 2024 478.00 2.30 0.48% 475.80 479.70 470.90 17,079,207
Feb 15 2024 475.70 2.10 0.44% 476.00 477.60 472.10 4,040,021
Feb 14 2024 473.60 7.50 1.61% 468.20 480.00 468.20 5,626,015
Feb 13 2024 466.10 -22.40 -4.59% 488.50 488.50 465.20 10,575,290
Feb 12 2024 488.50 1.40 0.29% 488.30 488.50 481.90 15,345,447
Feb 09 2024 487.10 -0.40 -0.08% 488.30 490.60 480.00 14,724,333
Feb 08 2024 487.50 -13.50 -2.69% 500.00 507.00 486.00 10,717,686
Feb 07 2024 501.00 -29.00 -5.47% 522.00 524.00 481.00 59,499,247
Feb 06 2024 530.00 9.20 1.77% 525.60 532.00 520.20 13,301,812
Feb 05 2024 520.80 -8.60 -1.62% 528.40 532.60 520.00 3,633,534
Feb 02 2024 529.40 -5.40 -1.01% 539.60 542.40 528.60 3,135,557
Feb 01 2024 534.80 -5.60 -1.04% 536.60 542.00 533.20 1,709,990
Jan 31 2024 540.40 6.60 1.24% 534.40 542.60 533.00 4,289,788
Jan 30 2024 533.80 -6.00 -1.11% 531.20 538.20 528.20 3,370,507
Jan 29 2024 539.80 -3.20 -0.59% 542.20 542.20 534.80 1,624,853
Jan 26 2024 543.00 8.20 1.53% 535.20 543.60 529.40 2,779,106
Jan 25 2024 534.80 0.20 0.04% 531.20 536.00 529.00 1,793,490
Jan 24 2024 534.60 2.00 0.38% 536.00 537.60 530.00 2,048,392
Jan 23 2024 532.60 -6.80 -1.26% 543.60 543.60 532.60 2,875,053
Jan 22 2024 539.40 15.40 2.94% 530.60 539.60 528.80 2,750,846
Jan 19 2024 524.00 -0.20 -0.04% 528.60 532.60 520.60 4,539,921
Jan 18 2024 524.20 4.60 0.89% 525.00 527.00 521.20 2,644,291
Jan 17 2024 519.60 -18.00 -3.35% 529.20 529.80 515.00 5,236,560
Jan 16 2024 537.60 -4.60 -0.85% 539.20 547.00 537.60 4,215,562
Jan 15 2024 542.20 1.20 0.22% 541.60 543.00 538.20 1,804,470
Jan 12 2024 541.00 5.40 1.01% 540.60 547.40 540.00 3,310,373
Jan 11 2024 535.60 -17.80 -3.22% 556.60 556.60 535.60 3,126,667
Jan 10 2024 553.40 8.60 1.58% 547.40 554.80 546.20 2,519,683
Jan 09 2024 544.80 -8.40 -1.52% 552.80 552.80 544.80 2,837,427
Jan 08 2024 553.20 6.80 1.24% 539.40 556.00 539.40 4,849,388
Jan 05 2024 546.40 -4.40 -0.80% 547.00 549.80 538.00 3,404,830
Jan 04 2024 550.80 2.80 0.51% 545.80 552.40 545.60 2,275,787
Jan 03 2024 548.00 -6.40 -1.15% 551.00 556.60 544.20 3,450,558
Jan 02 2024 554.40 -8.20 -1.46% 563.60 571.20 553.20 1,477,075
Dec 29 2023 562.60 0.20 0.04% 564.60 565.60 562.00 804,937

Your Recent History

Delayed Upgrade Clock