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 537.80on 18-01-2019 at 16:30:00
Change 21.20 4.10%
Buy 537.80
Sell 537.40
Buy / Sell BDEV Shares
Last Trade: Sell 767 at 536.20p
Day's Volume: 2,857,615
Last Close: 516.60p
Open: 521.20p
ISIN: GB0000811801
Day's Range 518.60p - 537.80p
52wk Range: 430.00p - 624.60p
Market Capitalisation: £5,455m
VWAP: 535.101p
Shares in Issue: 1,014m

Recent Trades History Barratt Developments (BDEV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*767536.20Automatic Execution
14:11:23 - 18-Jan-19
Buy*331536.40Automatic Execution
14:11:18 - 18-Jan-19
Buy*283536.40Automatic Execution
14:11:05 - 18-Jan-19
Buy*200536.40Automatic Execution
14:11:05 - 18-Jan-19
Buy*100536.40Automatic Execution
14:11:05 - 18-Jan-19
Buy*100536.40Automatic Execution
14:10:53 - 18-Jan-19
Buy*143536.20Automatic Execution
14:10:27 - 18-Jan-19
Buy*57536.00Automatic Execution
14:10:27 - 18-Jan-19
Sell*677536.00Automatic Execution
14:10:16 - 18-Jan-19
Sell*440536.00Automatic Execution
14:10:16 - 18-Jan-19

Share Price History for Barratt Developments

Time period:
Date Open High Low Close Volume
17th Jan 2019 (Thu)513.40521.40504.60518.004,663,898
16th Jan 2019 (Wed)501.80522.60501.80498.506,266,344
15th Jan 2019 (Tue)515.60515.60497.90507.804,377,288
14th Jan 2019 (Mon)501.00512.80497.00503.404,440,460
11th Jan 2019 (Fri)501.40508.00494.70489.206,244,546
10th Jan 2019 (Thu)491.80494.60486.50494.803,744,087
9th Jan 2019 (Wed)483.60501.20483.60479.307,008,782
8th Jan 2019 (Tue)477.80487.50473.10477.003,094,992
7th Jan 2019 (Mon)476.40482.30471.70473.502,564,566
2nd Jan 2019 (Wed)458.00465.90453.60462.803,125,302
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)459.50464.50450.60462.801,238,278
28th Dec 2018 (Fri)449.10459.10446.10446.002,043,080
27th Dec 2018 (Thu)451.80457.90442.50444.702,369,710
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)447.50453.60442.70444.70933,962
21st Dec 2018 (Fri)444.50455.90443.00445.606,123,802
19th Dec 2018 (Wed)440.60453.60439.70439.104,375,749
18th Dec 2018 (Tue)430.00448.90430.00434.002,930,070

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