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 608.80on 18-03-2019 at 15:53:39
Change -4.20 -0.69%
Buy 609.00
Sell 608.60
Buy / Sell BDEV Shares
Sponsored Financial Content
Last Trade: Sell 391 at 609.40p
Day's Volume: 605,527
Last Close: 613.00p
Open: 611.80p
ISIN: GB0000811801
Day's Range 608.80p - 616.40p
52wk Range: 430.00p - 620.20p
Market Capitalisation: £6,175m
VWAP: 611.078p
Shares in Issue: 1,014m

Recent Trades History Barratt Developments (BDEV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*391609.40Automatic Execution
10:22:07 - 18-Mar-19
Buy*83609.40Automatic Execution
10:22:07 - 18-Mar-19
Sell*350609.40Automatic Execution
10:22:06 - 18-Mar-19
Sell*240609.40Automatic Execution
10:22:06 - 18-Mar-19
Sell*41609.60Automatic Execution
10:22:06 - 18-Mar-19
Buy*247609.60Automatic Execution
10:21:13 - 18-Mar-19
Buy*207609.6010:21:13 - 18-Mar-19
Buy*99609.602Automatic Execution
10:20:39 - 18-Mar-19
Sell*351609.80Automatic Execution
10:20:20 - 18-Mar-19
Sell*361610.00Automatic Execution
10:20:20 - 18-Mar-19

Share Price History for Barratt Developments

Time period:
Date Open High Low Close Volume
15th Mar 2019 (Fri)615.00618.80610.40611.804,808,404
14th Mar 2019 (Thu)609.00620.20606.00609.004,310,625
13th Mar 2019 (Wed)602.60610.40597.00607.003,462,005
12th Mar 2019 (Tue)607.40613.60601.40601.405,444,421
11th Mar 2019 (Mon)608.60610.80599.20605.202,739,213
8th Mar 2019 (Fri)599.80607.00597.40604.602,235,151
7th Mar 2019 (Thu)609.00609.40598.80612.203,205,643
6th Mar 2019 (Wed)609.00612.20603.60608.003,627,078
5th Mar 2019 (Tue)605.40608.40597.60605.402,640,676
4th Mar 2019 (Mon)604.00605.40597.60600.403,620,236
1st Mar 2019 (Fri)604.00606.00598.20599.003,432,239
28th Feb 2019 (Thu)596.20601.40589.60599.203,474,539
27th Feb 2019 (Wed)586.80599.20584.80589.203,709,181
26th Feb 2019 (Tue)572.20594.00571.40573.204,315,303
25th Feb 2019 (Mon)569.80573.40557.80575.203,682,504
22nd Feb 2019 (Fri)575.00578.00571.60575.807,389,378
21st Feb 2019 (Thu)572.20576.20566.40571.203,721,496
20th Feb 2019 (Wed)570.60573.80567.60568.804,693,098
19th Feb 2019 (Tue)563.00568.80562.60562.002,630,374
18th Feb 2019 (Mon)562.00568.20558.80563.601,592,574

News about Barratt Developments (BDEV)

Barratt Developments Reports Positive Yearly Outlook

News - Monday, May 28, 2018

Barratt Developments has reported that it has seen a strong start to the year so far, and that it expects that its full-year (which runs to the end of June) will be in line with expectations. The company enjoyed a broker upgrade after the report, and the optimism spread to other housebuilders also....

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 100 Latest

Login to your account

Forgot Password?

Not Registered