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 564.00on 18-06-2019 at 16:30:00
Change -1.00 -0.18%
Buy 561.80
Sell 561.40
Buy / Sell BDEV Shares
Sponsored Financial Content
Last Trade: Buy 99 at 561.737p
Day's Volume: 3,381,052
Last Close: 565.00p
Open: 562.00p
ISIN: GB0000811801
Day's Range 558.20p - 566.00p
52wk Range: 430.00p - 627.80p
Market Capitalisation: £5,721m
VWAP: 563.669p
Shares in Issue: 1,014m

Recent Trades History Barratt Developments (BDEV)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*99561.73717:16:08 - 18-Jun-19
Buy*99561.73717:16:08 - 18-Jun-19
Buy*7,143562.33817:43:11 - 18-Jun-19
Sell*310561.47117:22:11 - 18-Jun-19
Sell*14561.52917:24:25 - 18-Jun-19
Buy*33,958563.02517:17:24 - 18-Jun-19
Buy*2,323562.82117:12:40 - 18-Jun-19
Buy*7,772561.95917:11:10 - 18-Jun-19
Buy*219,892563.7817:11:10 - 18-Jun-19
Buy*1,272563.83917:09:39 - 18-Jun-19

Share Price History for Barratt Developments

Time period:
Date Open High Low Close Volume
17th Jun 2019 (Mon)562.80568.40559.20561.602,590,418
14th Jun 2019 (Fri)568.20571.60560.20568.403,035,397
13th Jun 2019 (Thu)565.60572.20563.20570.602,311,987
12th Jun 2019 (Wed)569.00572.40565.20570.004,313,116
11th Jun 2019 (Tue)563.00572.20561.00564.403,573,869
10th Jun 2019 (Mon)568.20570.60562.00565.002,194,310
7th Jun 2019 (Fri)564.60565.00557.60562.005,606,020
6th Jun 2019 (Thu)566.20568.80560.80565.803,889,882
5th Jun 2019 (Wed)554.80578.60552.60554.007,088,707
4th Jun 2019 (Tue)544.80555.60535.60552.806,949,119
3rd Jun 2019 (Mon)558.00558.00545.80558.004,963,992
31st May 2019 (Fri)566.60567.80556.80568.804,382,794
30th May 2019 (Thu)565.00574.00565.00564.401,773,520
29th May 2019 (Wed)565.60572.00558.60568.602,745,503
28th May 2019 (Tue)568.60573.40562.20566.004,568,057
27th May 2019 (Mon)
24th May 2019 (Fri)563.20568.20561.40559.404,324,522
23rd May 2019 (Thu)569.40573.20558.80571.404,408,214
22nd May 2019 (Wed)595.00595.00571.00597.004,426,628
21st May 2019 (Tue)590.00597.60579.600.005,244,120
20th May 2019 (Mon)616.80617.00585.00613.605,366,797

News about Barratt Developments (BDEV)

Barrat Developments and St James’s Place Fighting for FTSE Spots

News - Tuesday, June 18, 2019

The wealth management company St James’s Place and homebuilder Barrat Developments are fighting for a spot on the FTSE 100 as the first quarterly review of 2014 draws closer. The reshuffle will occur after the close of trading on Wednesday....

FTSE Slips After Housebuilder Shares Decline

News - Tuesday, June 18, 2019

The UK's leading index ended its four day winning run after shares in housebuilders slipped on Monday. The FTSE 100 closed down by 0.4 percent, a total of 24.64 points, sitting at 6,800.56 - around two percent below its all time high....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered