Australia markets closed

Barratt Developments plc (BTDPY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.20+0.18 (+1.53%)
At close: 03:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202212.2312.2612.0412.2012.2017,400
19 May 202211.8312.0411.8312.0212.0220,500
18 May 202212.1212.1511.8211.8211.8222,000
17 May 202212.1412.1712.0512.1512.1597,700
16 May 202211.7411.8411.6411.7611.7618,000
13 May 202211.7712.0611.7711.8311.8329,900
12 May 202211.4811.7911.4711.7011.7041,900
11 May 202211.7012.0011.5011.5311.5344,000
10 May 202211.6811.7711.4911.5411.54131,800
09 May 202211.3811.4011.2111.2311.2341,500
06 May 202211.5911.6411.4711.4711.4714,800
05 May 202212.2412.2811.9112.0212.0219,300
04 May 202212.1812.5612.0212.5612.5627,900
03 May 202212.4512.4612.2812.4312.43136,600
02 May 202213.2513.2512.0312.2612.2636,500
29 Apr 202212.3812.4512.2112.2112.2146,700
28 Apr 202212.3812.4812.2612.3612.3663,900
27 Apr 202212.4912.4912.2312.2512.2558,100
26 Apr 202213.1113.1112.5712.9312.93129,900
25 Apr 202213.0913.2212.9813.1413.1426,200
22 Apr 202213.4513.7013.2013.2013.2015,600
21 Apr 202213.8713.8713.4913.5713.5713,800
20 Apr 202213.4813.6613.4813.6413.6489,900
19 Apr 202213.3813.5813.3013.3813.38205,400
18 Apr 202215.2215.9113.1313.3413.3423,600
14 Apr 202213.3213.4913.2413.2413.2416,800
13 Apr 202213.2413.3913.1213.3713.3718,900
12 Apr 202213.4813.8113.3913.4813.4826,000
11 Apr 202213.6913.6913.4413.5813.5825,300
08 Apr 202213.4713.7513.4713.7213.7212,200
07 Apr 202213.6113.7013.3213.5313.5353,300
07 Apr 20220.292 Dividend
06 Apr 202214.0014.7213.9514.2914.0058,300
05 Apr 202214.0015.0313.7214.5214.2267,700
04 Apr 202214.2614.4814.0914.2513.9629,300
01 Apr 202213.8913.9813.7113.9813.6913,900
31 Mar 202213.8413.9913.7813.9013.6221,800
30 Mar 202213.9913.9913.7713.8713.5921,600
29 Mar 202214.0814.3713.9513.9813.70103,800
28 Mar 202213.5913.6613.5213.6113.3332,600
25 Mar 202213.5813.6913.5413.6913.4119,200
24 Mar 202214.0614.1513.7814.1213.8462,700
23 Mar 202214.4614.5814.2714.3514.0525,700
22 Mar 202215.0515.5014.9314.9314.62143,300
21 Mar 202215.1915.3014.9115.3014.9969,000
18 Mar 202214.7515.4014.7415.2214.9150,200
17 Mar 202214.7515.0114.6414.8614.5645,800
16 Mar 202214.7315.2514.7315.2314.9113,200
15 Mar 202214.3914.8814.2814.6014.30163,000
14 Mar 202214.7914.9014.6014.6914.3934,200
11 Mar 202214.5615.5514.3214.3214.0346,500
10 Mar 202214.1814.9114.0314.3414.0564,800
09 Mar 202214.4714.9714.3914.8314.5349,500
08 Mar 202214.1614.6214.1114.4414.14110,600
07 Mar 202214.5614.8514.0714.1713.8823,400
04 Mar 202214.7615.0514.3514.4614.1610,600
03 Mar 202215.1215.2014.9515.0314.7268,400
02 Mar 202215.5615.6315.3715.5515.2339,500
01 Mar 202215.4515.4514.9615.0014.6940,800
28 Feb 202216.1316.4816.0916.3416.0120,100
25 Feb 202215.2515.5915.1915.5015.1819,100
24 Feb 202214.8315.3014.8315.2914.9833,100
23 Feb 202216.2216.2515.8115.8615.5462,700
22 Feb 202216.3916.7316.1216.2915.9616,800
18 Feb 202216.4416.6716.4416.6716.3372,300
17 Feb 202216.5716.6116.3816.5216.1895,900
16 Feb 202216.6616.8516.5816.7516.4112,500
15 Feb 202216.9216.9216.8016.8216.4829,500
14 Feb 202216.7217.1716.7016.9816.63150,200
11 Feb 202216.8516.9716.6716.7616.4213,100
10 Feb 202217.1817.2016.8616.8616.5212,100
09 Feb 202217.1317.1617.0717.1316.7822,100
08 Feb 202216.8917.1016.8717.1016.7553,600
07 Feb 202216.6816.8716.6816.7316.3916,800
04 Feb 202216.5416.7116.4616.6316.2912,800
03 Feb 202216.9917.1616.8516.8516.5120,000
02 Feb 202217.2817.3117.0617.1116.7612,900
01 Feb 202216.5516.6316.4216.6316.2921,900
31 Jan 202216.4116.5716.4116.5716.2328,600
28 Jan 202216.3716.3816.1016.3416.0125,100
27 Jan 202216.1416.1615.9616.0515.7215,800
26 Jan 202216.7816.7816.1216.2515.9226,300
25 Jan 202216.2916.5416.1216.3716.0431,100
24 Jan 202216.8917.0416.4017.0416.6928,400
21 Jan 202218.1718.3818.0918.0917.7234,600
20 Jan 202218.6018.8618.3618.3617.9822,800
19 Jan 202218.5318.5318.3618.3617.9876,600
18 Jan 202218.3318.4918.3318.3417.9710,700
14 Jan 202218.6418.9218.5118.6918.3122,600
13 Jan 202218.8118.9518.6918.6918.3111,900
12 Jan 202218.7918.8918.7918.8618.4734,100
11 Jan 202219.2019.4219.1119.2718.8841,500
10 Jan 202219.0819.2318.9719.2318.8414,800
07 Jan 202220.0620.1319.9920.0619.658,000
06 Jan 202220.1020.2020.0120.1119.707,500
05 Jan 202220.5720.7120.3420.3419.9212,100
04 Jan 202220.6920.7120.5620.7020.287,600
03 Jan 202220.4020.5220.3020.3419.938,700
31 Dec 202120.3420.4020.1820.3219.902,800
30 Dec 202120.2320.3920.0920.0919.689,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...