Barratt Developments plc (BTDPY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

13.33

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

15 Sept 2023 - 15 Sept 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 Sept 2024	13.44	13.44	13.32	13.33	13.33	1,100
12 Sept 2024	13.11	13.35	13.11	13.30	13.30	3,000
11 Sept 2024	12.78	13.04	12.78	12.99	12.99	2,100
10 Sept 2024	12.94	13.03	12.88	12.98	12.98	7,800
09 Sept 2024	12.98	12.98	12.91	12.92	12.92	8,300
06 Sept 2024	13.05	13.05	12.82	12.82	12.82	1,300
05 Sept 2024	13.23	13.35	13.22	13.22	13.22	2,400
04 Sept 2024	13.08	13.18	12.92	13.18	13.18	3,000
03 Sept 2024	13.59	13.79	13.44	13.46	13.46	6,700
30 Aug 2024	13.32	13.32	13.20	13.21	13.21	3,800
29 Aug 2024	13.23	13.23	13.14	13.14	13.14	2,200
28 Aug 2024	13.48	13.48	13.31	13.31	13.31	5,000
27 Aug 2024	14.07	14.07	13.59	13.61	13.61	5,100
26 Aug 2024	14.62	14.85	14.44	14.53	14.53	2,200
23 Aug 2024	14.55	14.63	14.55	14.63	14.63	1,800
22 Aug 2024	14.21	14.21	14.21	14.21	14.21	-
21 Aug 2024	14.20	14.35	14.17	14.21	14.21	6,500
20 Aug 2024	14.27	14.28	14.15	14.17	14.17	23,200
19 Aug 2024	14.28	14.44	14.24	14.35	14.35	2,200
16 Aug 2024	13.77	13.82	13.77	13.82	13.82	700
15 Aug 2024	13.83	13.83	13.80	13.80	13.80	700
14 Aug 2024	13.98	13.98	13.88	13.88	13.88	1,100
13 Aug 2024	13.46	13.64	13.46	13.64	13.64	1,300
12 Aug 2024	13.27	13.39	13.27	13.39	13.39	1,400
09 Aug 2024	13.28	13.54	13.26	13.39	13.39	2,000
08 Aug 2024	12.92	13.16	12.92	13.16	13.16	1,500
07 Aug 2024	13.21	13.23	13.04	13.04	13.04	3,700
06 Aug 2024	12.92	12.93	12.86	12.93	12.93	1,200
05 Aug 2024	12.90	13.00	12.89	13.00	13.00	3,400
02 Aug 2024	13.27	13.32	13.27	13.31	13.31	1,700
01 Aug 2024	13.52	13.54	13.44	13.44	13.44	2,800
31 July 2024	13.47	13.54	13.46	13.46	13.46	5,100
30 July 2024	13.46	13.54	13.41	13.54	13.54	1,800
29 July 2024	13.48	13.55	13.45	13.55	13.55	2,700
26 July 2024	13.25	13.35	13.19	13.19	13.19	900
25 July 2024	13.05	13.08	13.04	13.07	13.07	1,000
24 July 2024	12.94	13.03	12.94	13.00	13.00	2,000
23 July 2024	12.70	12.85	12.69	12.85	12.85	6,900
22 July 2024	12.74	12.84	12.73	12.76	12.76	1,300
19 July 2024	12.76	12.82	12.66	12.82	12.82	6,300
18 July 2024	13.00	13.00	12.79	12.80	12.80	3,300
17 July 2024	12.73	12.83	12.73	12.83	12.83	600
16 July 2024	12.84	12.99	12.84	12.99	12.99	5,300
15 July 2024	12.78	12.82	12.77	12.77	12.77	1,000
12 July 2024	12.89	12.91	12.85	12.91	12.91	2,300
11 July 2024	12.71	12.72	12.67	12.67	12.67	2,000
10 July 2024	12.26	12.42	12.26	12.40	12.40	1,500
09 July 2024	12.58	12.58	12.44	12.57	12.57	1,900
08 July 2024	12.85	12.89	12.83	12.85	12.85	4,500
05 July 2024	12.85	12.92	12.84	12.84	12.84	1,700
03 July 2024	12.31	12.40	12.31	12.37	12.37	1,800
02 July 2024	12.10	12.14	12.05	12.14	12.14	3,500
01 July 2024	12.02	12.02	11.98	12.00	12.00	2,000
28 June 2024	11.86	11.88	11.82	11.87	11.87	41,600
27 June 2024	11.85	11.85	11.85	11.85	11.85	400
26 June 2024	11.84	11.85	11.84	11.85	11.85	1,000
25 June 2024	11.89	12.02	11.89	11.90	11.90	10,700
24 June 2024	11.99	12.05	11.94	12.05	12.05	4,000
21 June 2024	12.04	12.04	11.88	11.90	11.90	4,100
20 June 2024	12.07	12.07	11.95	11.98	11.98	4,100
18 June 2024	12.22	12.22	12.12	12.12	12.12	6,500
17 June 2024	12.33	12.37	12.27	12.35	12.35	2,500
14 June 2024	12.36	12.39	12.31	12.39	12.39	4,700
13 June 2024	12.75	12.75	12.64	12.75	12.75	8,500
12 June 2024	13.00	13.09	12.96	12.96	12.96	2,900
11 June 2024	12.53	12.64	12.53	12.58	12.58	1,700
10 June 2024	12.70	12.79	12.66	12.79	12.79	5,800
07 June 2024	12.82	12.82	12.64	12.64	12.64	4,300
06 June 2024	12.92	12.99	12.92	12.98	12.98	3,600
05 June 2024	13.01	13.04	12.89	13.01	13.01	2,600
04 June 2024	12.83	13.02	12.83	13.02	13.02	1,900
03 June 2024	13.01	13.01	13.01	13.01	13.01	500
31 May 2024	12.77	12.78	12.72	12.78	12.78	1,600
30 May 2024	12.74	12.81	12.73	12.76	12.76	2,000
29 May 2024	12.59	12.66	12.50	12.50	12.50	5,900
28 May 2024	12.98	12.98	12.84	12.98	12.98	4,500
24 May 2024	12.92	12.96	12.92	12.94	12.94	1,500
23 May 2024	12.88	12.90	12.69	12.69	12.69	10,400
22 May 2024	12.61	12.70	12.57	12.57	12.57	2,300
21 May 2024	12.97	13.05	12.95	13.05	13.05	2,600
20 May 2024	13.19	13.21	13.10	13.10	13.10	3,000
17 May 2024	13.29	13.37	13.24	13.26	13.26	5,600
16 May 2024	13.14	13.23	13.04	13.13	13.13	3,500
15 May 2024	12.81	12.90	12.81	12.90	12.90	8,800
14 May 2024	12.47	12.54	12.42	12.45	12.45	11,400
13 May 2024	12.34	12.36	12.34	12.36	12.36	1,000
10 May 2024	12.36	12.36	12.31	12.35	12.35	1,100
09 May 2024	12.23	12.36	12.22	12.22	12.22	23,600
08 May 2024	12.19	12.22	12.12	12.12	12.12	15,300
07 May 2024	12.33	12.35	12.21	12.23	12.23	167,900
06 May 2024	12.11	12.15	11.96	12.08	12.08	3,000
03 May 2024	11.79	12.10	11.79	11.97	11.97	4,200
02 May 2024	11.46	11.60	11.39	11.60	11.60	2,600
01 May 2024	11.45	11.53	11.45	11.53	11.53	900
30 Apr 2024	11.44	11.54	11.39	11.54	11.54	2,300
29 Apr 2024	11.41	11.59	11.41	11.59	11.59	4,600
26 Apr 2024	11.33	11.47	11.30	11.41	11.41	5,100
25 Apr 2024	11.17	11.35	11.17	11.23	11.23	8,900
24 Apr 2024	11.27	11.27	11.21	11.22	11.22	2,400
23 Apr 2024	11.36	11.49	11.31	11.49	11.49	2,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,323.50+30.40(+0.37%)

ASX 2008,099.90+24.20(+0.30%)

AUD/USD0.6706-0.0018(-0.26%)

OIL69.24+0.27(+0.39%)

GOLD2,606.20+25.60(+0.99%)

Bitcoin AUD89,505.57+226.71(+0.25%)

Barratt Developments plc (BTDPY)

ALL ORDS
8,323.50
+30.40(+0.37%)

ASX 200
8,099.90
+24.20(+0.30%)

AUD/USD
0.6706
-0.0018(-0.26%)

OIL
69.24
+0.27(+0.39%)

GOLD
2,606.20
+25.60(+0.99%)

Bitcoin AUD
89,505.57
+226.71(+0.25%)