Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Barratt Developments Share Price (BDEV)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 549.40on 23-02-2018 at 16:30:00
Change 0.00 -0.43%
Buy 549.60
Sell 549.20
Buy / Sell BDEV Shares
Last Trade: Buy 13,344 at 550.649p
Day's Volume: 3,425,838
Last Close: 549.40p
Open: 553.20p
ISIN: GB0000811801
Day's Range 545.40p - 554.80p
52wk Range: 504.50p - 705.50p
Market Capitalisation: £5,563m
VWAP: 0.00p
Shares in Issue: 1,012m

Recent Trades History Barratt Developments (BDEV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:42:29 - 23-Feb-18
Delayed publication
17:37:52 - 23-Feb-18
Delayed publication
16:54:29 - 23-Feb-18
Sell*41,513549.1317:25:38 - 23-Feb-18
Sell*10,127549.37518:38:27 - 23-Feb-18
Sell*1,332547.36418:38:24 - 23-Feb-18
Sell*20,995548.92717:55:47 - 23-Feb-18
Delayed publication
17:49:02 - 23-Feb-18
Delayed publication
17:39:52 - 23-Feb-18
Sell*8,924546.1017:28:17 - 23-Feb-18

Share Price History for Barratt Developments

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)553.20554.80545.40549.403,920,199
22nd Feb 2018 (Thu)564.60568.20548.00551.808,401,692
21st Feb 2018 (Wed)576.00577.00554.60567.408,591,217
20th Feb 2018 (Tue)558.80566.20557.00562.204,606,598
19th Feb 2018 (Mon)553.80561.40546.60556.003,746,900
16th Feb 2018 (Fri)552.40554.80546.60551.803,354,377
15th Feb 2018 (Thu)551.80556.80546.60548.802,440,137
14th Feb 2018 (Wed)555.00558.20540.20547.804,028,816
13th Feb 2018 (Tue)552.20557.60550.40551.003,238,551
12th Feb 2018 (Mon)560.00560.40549.00552.602,903,110
9th Feb 2018 (Fri)545.80557.40544.80554.005,046,594
8th Feb 2018 (Thu)569.20573.40548.00548.206,159,338
7th Feb 2018 (Wed)572.60576.60564.60572.208,521,146
6th Feb 2018 (Tue)551.20567.80545.60563.007,089,473
5th Feb 2018 (Mon)568.40570.00561.60567.005,525,044
2nd Feb 2018 (Fri)583.20584.20574.20574.607,969,220
1st Feb 2018 (Thu)588.20591.60583.60584.608,177,126
31st Jan 2018 (Wed)599.00601.40582.60585.207,100,646
30th Jan 2018 (Tue)612.00613.80599.80600.804,313,808
29th Jan 2018 (Mon)618.40623.80616.00616.403,780,853
26th Jan 2018 (Fri)615.80624.60611.50618.204,766,500
25th Jan 2018 (Thu)606.60615.00604.50613.006,022,677

News about Barratt Developments (BDEV)

Weak Signals are a Warning for the Economy

News - Tuesday, September 05, 2017

Following on from poor construction data, weaker than expected services sector data is just one more warning signal for the UK economy. Growth in the services sector slowed in August, according to the latest PMI survey, showing a weaker than expected performance....

FTSE Climbs Close to Record as Barratt Gains

News - Thursday, May 11, 2017

The FTSE 100 inched towards a record high as Barratt Developments published a strong trading update, and gained 24.5p. The company reported pre-tax profits that remained strong - at the upper end of their expectations, and said that increased competition in the mortgage market had helped to create a wider availability of attractive mortgage options. This, combined with the Help to Buy initiative, supported strong consumer demand....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered