Australia markets open in 36 minutes

Barratt Developments plc (BTDPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.85-0.28 (-2.76%)
At close: 03:52PM EST
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20229.9310.069.859.859.8513,281
02 Dec 202210.0410.1310.0110.1310.138,600
01 Dec 202210.1010.109.909.989.9821,000
30 Nov 20229.639.799.519.749.7415,400
29 Nov 20229.559.649.529.539.5310,200
28 Nov 20229.739.779.579.639.6315,300
25 Nov 20229.829.979.809.949.9418,000
23 Nov 20229.689.899.689.889.8814,600
22 Nov 20229.559.609.499.599.5917,200
21 Nov 20229.529.639.469.509.5010,200
18 Nov 20229.639.639.459.549.546,700
17 Nov 20229.419.479.309.459.4534,400
16 Nov 20229.429.599.369.469.4615,400
15 Nov 20229.759.809.609.679.6719,800
14 Nov 20229.649.759.509.759.7511,400
11 Nov 20229.779.939.749.909.909,600
10 Nov 20229.499.809.499.609.6062,300
09 Nov 20228.829.018.808.818.8115,600
08 Nov 20228.949.068.798.958.9527,100
07 Nov 20228.989.028.928.978.9710,800
04 Nov 20228.678.988.668.948.9417,900
03 Nov 20228.488.648.468.558.556,200
02 Nov 20228.808.878.628.628.6248,600
01 Nov 20228.989.018.708.828.8254,100
31 Oct 20228.728.818.668.808.8023,400
28 Oct 20228.818.928.818.828.829,000
27 Oct 20228.939.008.828.928.9225,100
26 Oct 20228.828.968.768.908.9012,700
25 Oct 20228.478.698.478.618.61134,500
24 Oct 20228.178.298.108.208.20362,900
21 Oct 20227.748.027.747.997.9924,500
20 Oct 20227.978.137.837.967.9654,700
19 Oct 20227.807.877.747.747.7427,900
18 Oct 20228.088.128.038.098.09262,700
17 Oct 20228.358.388.188.188.1849,400
14 Oct 20228.028.027.747.797.7946,000
13 Oct 20227.628.237.627.907.9075,200
12 Oct 20227.017.507.007.207.20116,200
11 Oct 20227.627.817.467.647.64269,100
10 Oct 20227.717.837.567.707.70101,600
07 Oct 20227.737.967.537.647.6440,200
06 Oct 20228.028.027.897.977.9766,900
05 Oct 20228.058.207.998.168.16255,900
04 Oct 20228.358.458.258.438.43461,400
03 Oct 20227.938.167.938.168.1626,500
30 Sept 20227.597.817.567.587.5849,500
29 Sept 20227.127.687.087.217.21366,200
29 Sept 20220.596 Dividend
28 Sept 20227.728.217.718.217.61109,000
27 Sept 20228.088.347.717.867.29632,700
26 Sept 20228.448.468.158.237.6385,700
23 Sept 20228.888.908.748.818.1730,500
22 Sept 20229.289.299.179.288.6064,000
21 Sept 20229.389.509.309.328.6441,100
20 Sept 20229.219.289.119.188.51144,900
19 Sept 20229.6610.039.349.959.2362,600
16 Sept 20229.759.849.689.749.0356,200
15 Sept 20229.519.789.519.698.9963,200
14 Sept 20229.429.439.319.388.7074,000
13 Sept 20229.759.759.499.498.80126,600
12 Sept 202210.0910.4310.0510.109.37101,300
09 Sept 20229.649.869.649.859.1322,200
08 Sept 20229.319.499.319.438.7575,000
07 Sept 20229.489.679.489.608.90145,000
06 Sept 20229.819.859.549.548.85197,700
02 Sept 20229.219.409.129.278.6046,000
01 Sept 20229.579.629.499.598.89238,300
31 Aug 202210.0010.009.849.909.1884,000
30 Aug 202210.1810.249.9810.009.27111,000
29 Aug 20229.7810.109.789.959.2357,800
26 Aug 202210.3110.319.979.979.2567,400
25 Aug 202210.0110.1910.0110.159.4149,600
24 Aug 202210.2610.2810.1810.199.4568,700
23 Aug 202210.5610.6110.4310.459.69114,400
22 Aug 202210.6610.6610.5310.569.79321,600
19 Aug 202211.1911.2010.8610.9010.11354,000
18 Aug 202211.4211.5711.3811.4710.6315,600
17 Aug 202211.4611.6711.2911.4710.648,200
16 Aug 202211.8211.8911.7611.8911.039,300
15 Aug 202211.8611.9811.8611.9811.1113,200
12 Aug 202212.0312.0911.9712.0911.2131,200
11 Aug 202212.0912.1611.9412.0511.188,400
10 Aug 202212.0712.3012.0712.1811.306,300
09 Aug 202211.8011.8011.5211.6210.7844,700
08 Aug 202212.3212.3211.8012.1311.2511,800
05 Aug 202211.8212.3911.7712.0211.155,400
04 Aug 202211.9212.1711.9212.1711.295,600
03 Aug 202212.0012.3211.9311.9311.0611,900
02 Aug 202211.9612.3811.7512.0411.1730,700
01 Aug 202212.5313.1412.4512.6011.6812,100
29 July 202212.2612.6312.2612.3511.457,900
28 July 202212.3612.9212.2512.3411.448,900
27 July 202212.1012.5311.8712.3211.4310,300
26 July 202211.9512.6411.9512.1611.2822,100
25 July 202212.2412.5512.2112.2811.3942,700
22 July 202212.1812.1811.9712.0111.1410,800
21 July 202211.9012.6411.9012.1111.2318,500
20 July 202211.7811.8011.6811.7810.9223,900
19 July 202211.6411.8311.6411.7610.9196,500
18 July 202211.6711.7511.5111.5110.6739,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...