Barratt Development Plc (PK) (BTDPF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 6.525 | 6.525 | 6.525 | 1295 | 6.525 | CS |
| 4 | 0.357 | 5.78793774319 | 6.168 | 6.62 | 6.168 | 664 | 6.42290457 | CS |
| 12 | 0.11 | 1.71473109899 | 6.415 | 6.63 | 5.75 | 9772 | 6.18273052 | CS |
| 26 | 0.125 | 1.953125 | 6.4 | 6.63 | 5.53 | 6670 | 6.16024573 | CS |
| 52 | 0.925 | 16.5178571429 | 5.6 | 7.48 | 4.7527 | 5404 | 5.90659239 | CS |
| 156 | -3.505089 | -34.9457417576 | 10.030089 | 10.33 | 3.65 | 6365 | 6.73008081 | CS |
| 260 | -1.937638 | -22.8963829009 | 8.462638 | 10.95 | 3.65 | 8230 | 6.53009656 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288000 | 6.525 | 0 | 0.00 | 6.525 | 6.525 | 6.525 | 0 |
| 1722028800 | 6.525 | 0 | 0.00 | 6.525 | 6.525 | 6.525 | 0 |
| 1721942400 | 6.525 | -0.1 | -1.44 | 6.525 | 6.525 | 6.525 | 1295 |
| 1721856180 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1721769780 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1721683380 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1721424180 | 6.62 | 0.45 | 7.33 | 6.62 | 6.62 | 6.62 | 100 |
| 1721338080 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1721251680 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1721165280 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1721078880 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1720819680 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1720733280 | 6.168 | 0 | 0.00 | 6.168 | 6.168 | 6.168 | 0 |
| 1720646880 | 6.168 | 0.42 | 7.27 | 6.168 | 6.168 | 6.168 | 596 |
| 1720560420 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1720474020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1720214820 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1720042020 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1719955620 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1719869220 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 0 |
| 1719610020 | 5.75 | -0.21 | -3.52 | 5.75 | 5.75 | 5.75 | 135 |
| 1719523200 | 5.96 | -0.39 | -6.14 | 5.8099999 | 5.96 | 5.8099999 | 69024 |
| 1719437100 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1719350700 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1719264300 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1719005100 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1718918700 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1718745900 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1718659500 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1718400300 | 6.35 | -0.1 | -1.55 | 6.35 | 6.35 | 6.35 | 175 |
| 1718314140 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1718227740 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1718141340 | 6.45 | -0.03 | -0.46 | 6.45 | 6.45 | 6.45 | 2358 |
| 1718055000 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717795800 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 47 |
| 1717709400 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717622640 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717536240 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717449840 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717190640 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717104240 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1717017840 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1716931440 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1716585840 | 6.48 | 0.33 | 5.37 | 6.48 | 6.48 | 6.48 | 100 |
| 1716499200 | 6.15 | 0 | 0.00 | 6.15 | 6.15 | 6.15 | 0 |
| 1716412800 | 6.15 | -0.48 | -7.24 | 6.15 | 6.15 | 6.15 | 2590 |
| 1716326940 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1716240540 | 6.63 | 0 | 0.00 | 6.63 | 6.63 | 6.63 | 0 |
| 1715981340 | 6.63 | 0.1 | 1.53 | 6.63 | 6.63 | 6.63 | 1503 |
| 1715894400 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 0 |
| 1715808000 | 6.53 | 0.87 | 15.37 | 6.415 | 6.53 | 6.415 | 39345 |
| 1715722200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1715635800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1715376600 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1715290200 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1715203800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1715117400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1715031000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1714771800 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1714685400 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1714599000 | 5.66 | 0 | 0.00 | 5.66 | 5.66 | 5.66 | 0 |
| 1714512600 | 5.66 | 0.13 | 2.35 | 5.66 | 5.66 | 5.66 | 1124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
