Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barratt Developments Plc. (OP: BTDPY )

13.16 -0.09 (-0.70%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.31 11.45 11.31 11.42 63,591 -0.10(-0.87%)
Jan 30, 2023 11.41 11.52 11.40 11.52 3,392 -0.27(-2.29%)
Jan 27, 2023 11.54 11.79 11.54 11.79 15,700 +0.11(+0.94%)
Jan 26, 2023 11.48 11.68 11.48 11.68 12,601 +0.25(+2.21%)
Jan 25, 2023 11.38 11.43 11.38 11.43 1,659 +0.13(+1.13%)
Jan 24, 2023 11.36 11.47 11.30 11.30 3,305 +0.18(+1.62%)
Jan 23, 2023 11.30 11.30 11.12 11.12 8,508 -0.01(-0.09%)
Jan 20, 2023 11.07 11.21 11.06 11.13 20,575 +0.04(+0.36%)
Jan 19, 2023 11.17 11.24 11.09 11.09 11,552 -0.28(-2.46%)
Jan 18, 2023 11.48 11.53 11.37 11.37 16,853 +0.13(+1.16%)
Jan 17, 2023 11.41 11.43 11.24 11.24 16,240 -0.08(-0.71%)
Jan 13, 2023 11.27 11.32 11.23 11.32 38,578 +0.21(+1.94%)
Jan 12, 2023 11.01 11.15 10.88 11.11 7,229 +0.82(+7.95%)
Jan 11, 2023 10.27 10.44 10.24 10.29 4,197 -0.17(-1.65%)
Jan 10, 2023 10.37 10.46 10.34 10.46 16,289 +0.10(+0.97%)
Jan 09, 2023 10.42 10.66 10.36 10.36 23,883 -0.30(-2.81%)
Jan 06, 2023 10.36 10.66 10.25 10.66 10,597 +0.27(+2.60%)
Jan 05, 2023 10.28 10.39 10.27 10.39 34,234 +0.08(+0.78%)
Jan 04, 2023 10.26 10.37 10.24 10.31 23,620 +0.39(+3.93%)
Jan 03, 2023 9.880 10.02 9.850 9.920 11,235 +0.42(+4.42%)
Dec 30, 2022 9.890 9.890 9.500 9.500 9,210 -0.32(-3.26%)
Dec 29, 2022 9.910 9.910 9.820 9.820 10,873 -0.09(-0.91%)
Dec 28, 2022 9.930 9.930 9.820 9.910 10,530 +0.15(+1.54%)
Dec 27, 2022 9.625 9.860 9.613 9.760 11,756 -0.06(-0.58%)
Dec 23, 2022 9.825 9.930 9.620 9.817 16,124 +0.11(+1.10%)
Dec 22, 2022 9.745 9.870 9.660 9.710 13,044 -0.19(-1.92%)
Dec 21, 2022 9.710 9.970 9.710 9.900 17,436 +0.19(+1.96%)
Dec 20, 2022 9.557 9.720 9.557 9.710 20,951 +0.20(+2.10%)
Dec 19, 2022 9.718 9.750 9.490 9.510 193,655 -0.19(-1.96%)
Dec 16, 2022 9.730 9.800 9.690 9.700 26,848 -0.26(-2.56%)
Dec 15, 2022 10.02 10.21 9.890 9.955 26,162 +0.02(+0.15%)
Dec 14, 2022 10.00 10.13 9.940 9.940 5,313 -0.11(-1.09%)
Dec 13, 2022 10.30 10.30 10.00 10.05 16,520 +0.25(+2.55%)
Dec 12, 2022 9.835 10.01 9.688 9.800 10,311 -0.28(-2.78%)
Dec 09, 2022 10.06 10.10 9.980 10.08 31,739 +0.13(+1.32%)
Dec 08, 2022 9.883 10.07 9.850 9.948 11,754 -0.01(-0.12%)
Dec 07, 2022 9.945 9.991 9.870 9.960 7,244 +0.14(+1.43%)
Dec 06, 2022 9.840 9.950 9.790 9.820 20,640 -0.03(-0.30%)
Dec 05, 2022 9.930 10.06 9.850 9.850 13,281 -0.28(-2.76%)
Dec 02, 2022 10.04 10.13 10.01 10.13 8,612 +0.15(+1.50%)
Dec 01, 2022 10.10 10.10 9.900 9.980 20,971 +0.24(+2.46%)
Nov 30, 2022 9.630 9.790 9.510 9.740 15,377 +0.21(+2.20%)
Nov 29, 2022 9.550 9.640 9.520 9.530 10,207 -0.10(-1.04%)
Nov 28, 2022 9.730 9.772 9.572 9.630 15,348 -0.31(-3.17%)
Nov 25, 2022 9.820 9.969 9.800 9.945 18,036 +0.06(+0.66%)
Nov 23, 2022 9.675 9.890 9.675 9.880 14,637 +0.29(+3.02%)
Nov 22, 2022 9.550 9.600 9.490 9.590 17,177 +0.09(+0.95%)
Nov 21, 2022 9.525 9.630 9.460 9.500 10,177 -0.04(-0.42%)
Nov 18, 2022 9.633 9.633 9.450 9.540 6,726 +0.08(+0.90%)
Nov 17, 2022 9.415 9.470 9.300 9.455 34,364 -0.01(-0.05%)
Nov 16, 2022 9.380 9.590 9.360 9.460 15,425 -0.21(-2.17%)
Nov 15, 2022 9.750 9.800 9.600 9.670 19,836 -0.08(-0.82%)
Nov 14, 2022 9.640 9.750 9.500 9.750 11,352 -0.15(-1.49%)
Nov 11, 2022 9.780 9.930 9.745 9.898 9,613 +0.30(+3.10%)
Nov 10, 2022 9.650 9.800 9.490 9.600 62,288 +0.79(+8.97%)
Nov 09, 2022 8.820 9.010 8.800 8.810 15,619 -0.14(-1.62%)
Nov 08, 2022 8.935 9.060 8.790 8.955 27,056 -0.02(-0.17%)
Nov 07, 2022 8.977 9.020 8.920 8.970 10,801 +0.03(+0.34%)
Nov 04, 2022 8.870 8.980 8.665 8.940 17,932 +0.39(+4.56%)
Nov 03, 2022 8.457 8.640 8.457 8.550 6,220 -0.07(-0.81%)
Nov 02, 2022 8.800 8.870 8.620 8.620 48,639 -0.20(-2.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.