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 527.60on 18-07-2018 at 16:30:00
Change 7.80 1.50%
Buy 527.60
Sell 527.40
Buy / Sell BDEV Shares
Last Trade: Sell 493 at 528.00p
Day's Volume: 2,585,419
Last Close: 519.80p
Open: 524.20p
ISIN: GB0000811801
Day's Range 522.40p - 528.80p
52wk Range: 479.10p - 705.50p
Market Capitalisation: £5,343m
VWAP: 0.00p
Shares in Issue: 1,013m

Recent Trades History Barratt Developments (BDEV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*493528.00Automatic Execution
14:21:12 - 18-Jul-18
Sell*120528.00Automatic Execution
14:21:12 - 18-Jul-18
Sell*500528.00Automatic Execution
14:21:12 - 18-Jul-18
Sell*473528.00Automatic Execution
14:21:12 - 18-Jul-18
Buy*785528.20Automatic Execution
14:20:03 - 18-Jul-18
Sell*1,700528.20Automatic Execution
14:20:01 - 18-Jul-18
Buy*1,001528.20Automatic Execution
14:20:01 - 18-Jul-18
Buy*472528.00Automatic Execution
14:20:01 - 18-Jul-18
Buy*840528.00Automatic Execution
14:20:01 - 18-Jul-18
Buy*1,772528.00Automatic Execution
14:20:01 - 18-Jul-18

Share Price History for Barratt Developments

Time period:
Date Open High Low Close Volume
17th Jul 2018 (Tue)519.20525.60519.20519.003,479,796
16th Jul 2018 (Mon)517.80523.60515.40517.203,734,233
13th Jul 2018 (Fri)513.40521.60513.40510.006,185,421
12th Jul 2018 (Thu)500.00513.00497.50500.007,285,504
11th Jul 2018 (Wed)500.00501.60483.70483.0013,480,335
10th Jul 2018 (Tue)485.50486.30479.50484.106,227,859
9th Jul 2018 (Mon)486.40486.50479.100.004,890,375
6th Jul 2018 (Fri)490.10491.30481.600.006,664,289
5th Jul 2018 (Thu)498.00504.00485.600.008,614,943
4th Jul 2018 (Wed)494.70498.40491.600.002,741,192
3rd Jul 2018 (Tue)503.20507.00496.000.004,885,989
2nd Jul 2018 (Mon)512.00513.00499.700.004,853,513
29th Jun 2018 (Fri)518.60521.60515.00512.804,173,330
28th Jun 2018 (Thu)517.80522.20511.80521.403,100,261
27th Jun 2018 (Wed)522.80524.80518.80523.203,273,858
26th Jun 2018 (Tue)526.00526.20519.40523.201,583,457
25th Jun 2018 (Mon)524.20526.80520.00527.805,275,564
22nd Jun 2018 (Fri)539.80540.00516.40538.005,414,036
21st Jun 2018 (Thu)539.80540.00516.40538.005,414,036
20th Jun 2018 (Wed)551.00551.60532.80546.405,505,064
19th Jun 2018 (Tue)550.00552.00539.80556.003,906,236
18th Jun 2018 (Mon)554.60557.40550.00556.202,489,419

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