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 560.00on 21-09-2018 at 16:30:00
Change -17.00 -2.95%
Buy 559.40
Sell 559.00
Buy / Sell BDEV Shares
Last Trade: Buy 3,762 at 575.414p
Day's Volume: 8,537,421
Last Close: 577.00p
Open: 577.80p
ISIN: GB0000811801
Day's Range 558.20p - 578.80p
52wk Range: 479.10p - 705.50p
Market Capitalisation: £5,678m
VWAP: 0.00p
Shares in Issue: 1,014m

Recent Trades History Barratt Developments (BDEV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*3,762575.41418:45:04 - 21-Sep-18
Delayed publication
18:45:04 - 21-Sep-18
Delayed publication
17:53:25 - 21-Sep-18
Buy*9,474560.0017:45:26 - 21-Sep-18
Buy*1,234577.5118:38:13 - 21-Sep-18
Buy*57,837560.05618:09:45 - 21-Sep-18
Buy*29,097560.09317:48:25 - 21-Sep-18
Buy*64,307576.90617:45:55 - 21-Sep-18
Buy*753559.95517:40:04 - 21-Sep-18
Buy*34,152575.41417:42:01 - 21-Sep-18

Share Price History for Barratt Developments

Time period:
Date Open High Low Close Volume
21st Sep 2018 (Fri)577.80578.80558.20577.008,537,421
20th Sep 2018 (Thu)568.80577.60562.40570.006,735,275
19th Sep 2018 (Wed)555.20561.00551.40556.403,317,789
18th Sep 2018 (Tue)555.20561.00551.40556.403,317,789
17th Sep 2018 (Mon)555.20561.00551.40556.403,317,789
14th Sep 2018 (Fri)549.80556.40545.40553.203,032,221
13th Sep 2018 (Thu)557.80557.80547.20557.001,673,752
11th Sep 2018 (Tue)557.40562.40551.60557.207,449,398
10th Sep 2018 (Mon)555.20561.60552.80553.403,808,969
7th Sep 2018 (Fri)556.40557.00543.40553.204,938,549
6th Sep 2018 (Thu)543.20563.20533.40545.208,024,909
5th Sep 2018 (Wed)534.00545.20529.80535.6010,247,380
4th Sep 2018 (Tue)547.40551.20530.60546.406,128,561
3rd Sep 2018 (Mon)538.60546.40536.60542.003,442,869
31st Aug 2018 (Fri)546.40547.20538.80545.005,282,648
30th Aug 2018 (Thu)539.20549.40538.60541.403,291,785
29th Aug 2018 (Wed)544.80547.80536.60545.203,260,387
28th Aug 2018 (Tue)547.00550.80543.40541.802,991,295
27th Aug 2018 (Mon)
24th Aug 2018 (Fri)547.00547.00532.80546.403,857,557
23rd Aug 2018 (Thu)546.80549.00540.80545.402,433,940
22nd Aug 2018 (Wed)544.40552.00543.00543.202,080,567

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