Всички / UK Stocks / BDEV.GB

Barratt Developments

£4.422

Днес

BDEV

+0.098 (+2.26%)Днес

Активна търговия с ливъридж

Акции, Forex, Индекси и други

Обзор

Исторически данни

Основни съотношения

Финансово обобщение

Данни и статистика

ТИП

Stock

Борса:

UK Stocks

Маржин:

20%

Ср. спред:

0.007

Дата

При затваряне

Промяна

Промяна (%)

При отваряне

Висока

Ниска

Mar 21, 20234.430.040.93%4.394.444.37

Mar 20, 20234.330.000.00%4.334.364.24

Mar 17, 20234.34-0.10-2.40%4.454.454.31

Mar 16, 20234.410.102.20%4.314.424.29

Mar 15, 20234.29-0.06-1.44%4.354.424.26

Mar 14, 20234.350.020.44%4.334.384.28

Mar 13, 20234.32-0.07-1.53%4.384.384.25

Mar 10, 20234.38-0.04-0.91%4.424.424.32

Mar 09, 20234.45-0.04-0.79%4.484.514.42

Mar 08, 20234.490.020.33%4.484.504.44

Mar 07, 20234.46-0.01-0.22%4.474.504.46

Mar 06, 20234.46-0.04-0.79%4.494.514.42

Mar 03, 20234.500.112.53%4.384.504.34

Mar 02, 20234.36-0.07-1.61%4.434.524.33

Mar 01, 20234.49-0.06-1.25%4.554.604.48

Feb 28, 20234.680.051.15%4.634.714.60

Feb 27, 20234.630.040.84%4.594.634.56

Feb 24, 20234.54-0.06-1.28%4.604.634.53

Feb 23, 20234.570.010.22%4.554.614.55

Feb 22, 20234.540.000.07%4.544.584.49

Feb 21, 20234.53-0.16-3.47%4.684.694.53

Feb 20, 20234.68-0.01-0.19%4.694.704.64

Feb 17, 20234.650.010.26%4.644.684.60

Feb 16, 20234.65-0.06-1.33%4.714.724.60

Feb 15, 20234.680.061.22%4.634.724.61

Feb 14, 20234.61-0.01-0.15%4.614.684.60

Feb 13, 20234.61-0.05-1.00%4.664.684.59

Feb 10, 20234.73-0.02-0.53%4.754.754.63

Feb 09, 20234.720.020.34%4.714.804.67

Feb 08, 20234.670.030.71%4.644.724.62

Feb 07, 20234.63-0.04-0.89%4.674.674.57

Feb 06, 20234.67-0.04-0.88%4.714.744.63

Feb 03, 20234.70-0.13-2.81%4.834.844.68

Feb 02, 20234.830.142.90%4.694.844.66

Feb 01, 20234.630.051.02%4.584.674.57

Jan 31, 20234.590.030.70%4.564.614.53

Jan 30, 20234.58-0.05-1.11%4.634.644.55

Jan 27, 20234.670.071.48%4.604.684.57

Jan 26, 20234.59-0.01-0.31%4.604.634.57

Jan 25, 20234.580.010.13%4.574.604.55

Jan 24, 20234.550.020.48%4.534.584.50

Jan 23, 20234.520.020.38%4.504.534.47

Jan 20, 20234.45-0.05-1.15%4.504.514.44

Jan 19, 20234.47-0.15-3.29%4.624.634.47

Jan 18, 20234.620.040.80%4.584.644.52

Jan 17, 20234.58-0.06-1.27%4.644.644.56

Jan 16, 20234.640.040.93%4.604.684.54

Jan 13, 20234.550.040.86%4.514.554.48

Jan 12, 20234.520.265.73%4.264.544.24

Jan 11, 20234.210.061.52%4.154.244.08

Jan 10, 20234.24-0.04-0.90%4.284.294.20

Jan 09, 20234.28-0.07-1.71%4.354.364.26

Jan 06, 20234.33-0.03-0.74%4.364.374.28

Jan 05, 20234.310.071.72%4.244.354.23

Jan 04, 20234.290.112.59%4.184.294.16

Jan 03, 20234.140.112.66%4.034.204.03

Dec 30, 20224.01-0.10-2.57%4.114.113.99

Dec 29, 20224.100.00-0.02%4.104.114.05

Dec 28, 20224.110.051.27%4.054.134.05

Dec 23, 20224.080.030.66%4.054.114.03

Dec 22, 20224.05-0.05-1.21%4.104.114.05

Dec 21, 20224.050.092.15%3.964.093.96

Dec 20, 20223.960.020.61%3.933.983.89

Dec 19, 20223.97-0.03-0.66%3.994.013.96

Dec 16, 20224.00-0.09-2.38%4.094.113.95

Dec 15, 20224.090.051.32%4.044.123.99

Dec 14, 20224.03-0.04-0.92%4.074.084.01

Dec 13, 20224.080.051.23%4.034.173.96

Dec 12, 20224.00-0.06-1.47%4.064.073.99

Dec 09, 20224.090.030.66%4.064.104.03

Dec 08, 20224.03-0.02-0.59%4.064.084.00

Dec 07, 20224.060.030.69%4.034.084.00

Dec 06, 20224.04-0.01-0.20%4.054.094.03

Dec 05, 20224.06-0.02-0.52%4.084.134.04

Dec 02, 20224.100.020.56%4.084.134.04

Dec 01, 20224.04-0.05-1.26%4.104.114.02

Nov 30, 20223.99-0.04-1.03%4.034.053.96

Nov 29, 20223.97-0.06-1.51%4.034.043.96

Nov 28, 20224.00-0.07-1.67%4.074.084.00

Nov 25, 20224.070.030.83%4.044.083.97

Nov 24, 20224.07-0.01-0.15%4.074.134.05

Nov 23, 20224.020.010.15%4.014.043.94

Nov 22, 20223.99-0.03-0.65%4.014.033.95

Nov 21, 20224.000.020.48%3.984.033.96

Nov 18, 20224.000.010.30%3.984.043.95

Nov 17, 20223.97-0.03-0.78%4.004.043.96

Nov 16, 20223.98-0.08-2.04%4.064.083.93

Nov 15, 20224.04-0.05-1.21%4.094.104.01

Nov 14, 20224.08-0.04-1.01%4.124.144.01

Nov 11, 20224.140.010.29%4.124.184.09

Nov 10, 20224.130.256.06%3.884.133.86

Nov 09, 20223.930.071.91%3.853.933.83

Nov 08, 20223.840.071.77%3.773.883.72

Nov 07, 20223.900.030.85%3.863.943.83

Nov 04, 20223.900.061.61%3.843.913.77

Nov 03, 20223.790.041.00%3.753.803.72

Nov 02, 20223.810.000.10%3.813.833.75

Nov 01, 20223.80-0.02-0.53%3.823.853.77

Oct 31, 20223.76-0.04-0.98%3.803.803.73

Oct 28, 20223.770.020.66%3.743.783.69

Oct 27, 20223.830.082.14%3.753.853.75

Oct 26, 20223.800.030.68%3.773.863.73

Oct 25, 20223.750.133.39%3.623.753.58

Oct 24, 20223.600.072.06%3.523.613.50

Oct 21, 20223.48-0.03-0.89%3.523.533.40

Oct 20, 20223.530.092.58%3.443.583.37

Oct 19, 20223.44-0.13-3.81%3.573.583.42

Oct 18, 20223.54-0.06-1.75%3.603.623.52

Oct 17, 20223.600.133.47%3.483.653.48

Oct 14, 20223.490.000.06%3.493.573.45

Oct 13, 20223.440.236.78%3.213.533.18

Oct 12, 20223.260.00-0.03%3.263.313.13

Oct 11, 20223.430.041.28%3.393.473.35

Oct 10, 20223.420.030.85%3.393.463.38

Oct 07, 20223.41-0.10-2.97%3.513.523.40

Oct 06, 20223.53-0.06-1.56%3.583.623.50

Oct 05, 20223.52-0.11-3.10%3.633.693.49

Oct 04, 20223.630.000.03%3.633.693.55

Oct 03, 20223.530.133.59%3.413.563.39

Sep 30, 20223.430.164.73%3.273.433.26

Sep 29, 20223.23-0.19-5.79%3.423.423.18

Sep 28, 20223.710.154.07%3.563.723.46

Sep 27, 20223.62-0.27-7.40%3.893.923.62

Sep 26, 20223.87-0.16-4.01%4.024.023.84

Sep 23, 20224.05-0.07-1.61%4.114.274.01

Sep 22, 20224.130.010.29%4.124.184.08

Sep 21, 20224.180.051.29%4.134.254.12

Sep 20, 20224.06-0.25-6.05%4.314.324.05

Sep 16, 20224.290.081.79%4.224.344.20

Sep 15, 20224.240.143.35%4.094.264.09

Sep 14, 20224.07-0.10-2.55%4.174.224.06

Sep 13, 20224.19-0.16-3.87%4.354.354.17

Sep 12, 20224.350.173.97%4.184.354.16

Sep 09, 20224.210.061.52%4.144.214.12

Sep 08, 20224.11-0.03-0.71%4.144.224.07

Sep 07, 20224.190.00-0.02%4.194.284.13

Sep 06, 20224.220.122.75%4.114.304.11

Sep 05, 20224.090.010.17%4.084.144.04

Sep 02, 20224.10-0.02-0.46%4.124.123.93

Sep 01, 20224.14-0.10-2.53%4.254.284.13

Aug 31, 20224.27-0.12-2.81%4.394.424.25

Aug 30, 20224.340.040.92%4.304.424.30

Aug 26, 20224.30-0.05-1.14%4.354.404.29

Aug 25, 20224.30-0.10-2.33%4.404.424.25

Aug 24, 20224.35-0.08-1.81%4.434.454.34

Aug 23, 20224.44-0.04-0.97%4.484.534.44

Aug 22, 20224.49-0.14-3.21%4.644.644.48

Aug 19, 20224.63-0.08-1.79%4.714.714.62

Aug 18, 20224.720.040.93%4.684.734.66

Aug 17, 20224.65-0.18-3.87%4.834.854.63

Aug 16, 20224.82-0.06-1.29%4.894.904.80

Aug 15, 20224.86-0.04-0.82%4.904.904.83

Aug 12, 20224.89-0.01-0.25%4.904.934.85

Aug 11, 20224.88-0.09-1.78%4.975.014.87

Aug 10, 20224.950.173.34%4.784.974.73

Aug 09, 20224.78-0.09-1.82%4.864.874.75

Aug 08, 20224.890.00-0.10%4.894.944.87

Aug 05, 20224.82-0.14-2.96%4.974.984.82

Aug 04, 20224.910.000.02%4.914.924.83

Aug 03, 20224.900.101.96%4.814.924.74

Aug 02, 20224.80-0.23-4.75%5.035.034.78

Aug 01, 20225.070.051.06%5.025.094.99

Jul 29, 20225.02-0.01-0.24%5.035.094.99

Jul 28, 20225.000.010.30%4.995.044.98

Jul 27, 20224.95-0.02-0.46%4.974.994.94

Jul 26, 20224.94-0.07-1.36%5.015.054.88

Jul 25, 20225.030.040.87%4.995.074.94

Jul 22, 20224.98-0.03-0.52%5.015.034.95

Jul 21, 20224.980.091.91%4.885.004.86

Jul 20, 20224.870.00-0.04%4.874.894.81

Jul 19, 20224.850.050.97%4.804.884.77

Jul 18, 20224.810.030.62%4.784.874.77

Jul 15, 20224.710.132.72%4.584.724.57

Jul 14, 20224.60-0.02-0.33%4.624.694.46

Jul 13, 20224.64-0.03-0.67%4.674.744.57

Jul 12, 20224.650.112.43%4.544.674.50

Jul 11, 20224.550.010.22%4.544.584.49

Jul 08, 20224.580.020.46%4.564.604.50

Jul 07, 20224.58-0.06-1.27%4.644.644.46

Jul 06, 20224.590.020.35%4.584.634.54

Jul 05, 20224.46-0.19-4.17%4.654.684.42

Jul 04, 20224.61-0.07-1.43%4.674.684.59

Jul 01, 20224.570.061.25%4.514.664.47

Jun 30, 20224.57-0.10-2.21%4.674.674.50

Jun 29, 20224.77-0.03-0.57%4.794.834.71

Jun 28, 20224.830.030.68%4.804.884.73

Jun 27, 20224.780.030.71%4.744.804.73

Jun 24, 20224.720.122.52%4.604.724.57

Jun 23, 20224.570.030.63%4.544.644.48

Jun 22, 20224.610.030.56%4.594.644.52

Jun 21, 20224.630.040.84%4.594.674.56

Jun 20, 20224.55-0.19-4.22%4.744.774.47

Jun 17, 20224.74-0.01-0.27%4.754.884.73

Jun 16, 20224.80-0.14-2.83%4.944.964.80

Jun 15, 20225.000.071.46%4.925.074.92

Jun 14, 20224.870.071.48%4.804.884.79

Jun 13, 20224.76-0.13-2.84%4.894.894.68

Jun 10, 20224.95-0.05-1.05%5.005.034.94

Jun 09, 20225.040.020.38%5.035.054.97

Jun 08, 20225.090.010.26%5.085.125.04

Jun 07, 20225.07-0.03-0.61%5.105.125.03

Jun 06, 20225.09-0.02-0.37%5.115.165.09

Jun 01, 20225.00-0.08-1.54%5.085.125.00

May 31, 20225.00-0.14-2.74%5.135.134.99

May 30, 20225.120.030.55%5.095.155.05

May 27, 20225.04-0.01-0.14%5.055.115.01

May 26, 20225.080.122.28%4.965.094.93

May 25, 20224.940.020.38%4.924.994.84

May 24, 20224.930.010.18%4.924.984.88

May 23, 20224.960.020.40%4.945.024.92

May 20, 20224.890.061.21%4.844.974.83

May 19, 20224.820.010.27%4.804.834.67

May 18, 20224.87-0.04-0.86%4.914.954.86

May 17, 20224.880.081.64%4.804.914.80

May 16, 20224.79-0.06-1.34%4.854.864.75

May 13, 20224.86-0.02-0.51%4.884.894.82

May 12, 20224.820.132.61%4.694.844.68

May 11, 20224.790.061.21%4.734.804.67

May 10, 20224.720.081.76%4.644.814.63

May 09, 20224.62-0.06-1.32%4.684.724.58

May 06, 20224.72-0.17-3.54%4.894.894.70

May 05, 20224.89-0.08-1.64%4.974.994.88

May 04, 20224.87-0.11-2.32%4.984.994.83

May 03, 20224.96-0.04-0.89%5.015.064.93

Apr 29, 20224.94-0.04-0.77%4.985.034.91

Apr 28, 20224.93-0.02-0.41%4.965.034.92

Apr 27, 20224.93-0.16-3.21%5.095.104.92

Apr 26, 20225.08-0.08-1.63%5.175.255.08

Apr 25, 20225.110.010.20%5.105.185.06

Apr 22, 20225.200.000.04%5.205.295.17

Apr 21, 20225.260.071.41%5.195.305.17

Apr 20, 20225.160.010.23%5.155.195.09

Apr 19, 20225.160.081.49%5.085.165.05

Apr 14, 20225.090.071.40%5.025.094.95

Apr 13, 20225.03-0.10-1.93%5.135.135.00

Apr 12, 20225.130.020.33%5.115.145.05

Apr 11, 20225.15-0.05-0.95%5.205.255.14

Apr 08, 20225.170.030.62%5.135.225.08

Apr 07, 20225.08-0.14-2.68%5.225.225.08

Apr 06, 20225.280.122.22%5.165.325.13

Apr 05, 20225.18-0.12-2.26%5.305.305.10

Apr 04, 20225.370.152.72%5.225.525.18

Apr 01, 20225.16-0.15-2.83%5.315.345.16

Mar 31, 20225.24-0.07-1.24%5.305.325.21

Mar 30, 20225.21-0.06-1.25%5.285.325.17

Mar 29, 20225.290.101.87%5.195.345.14

Mar 28, 20225.130.010.25%5.125.235.11

Mar 25, 20225.10-0.15-2.98%5.255.255.05

Mar 24, 20225.27-0.08-1.54%5.355.425.22

Mar 23, 20225.41-0.24-4.48%5.655.655.39

Mar 22, 20225.57-0.07-1.26%5.645.685.56

Mar 21, 20225.63-0.04-0.66%5.675.725.61

Mar 18, 20225.740.122.00%5.625.765.51

Mar 17, 20225.60-0.18-3.16%5.785.785.50

Mar 16, 20225.680.061.02%5.625.705.54

Mar 15, 20225.45-0.12-2.11%5.575.595.38

Mar 14, 20225.620.081.37%5.545.705.52

Mar 11, 20225.460.000.00%5.465.585.38

Mar 10, 20225.36-0.15-2.74%5.505.615.32

Mar 09, 20225.47-0.02-0.40%5.495.605.39

Mar 08, 20225.330.000.06%5.335.505.31

Mar 07, 20225.420.142.51%5.285.555.12

Mar 04, 20225.48-0.03-0.51%5.515.605.38

Mar 03, 20225.59-0.15-2.67%5.745.935.58

Mar 02, 20225.790.050.93%5.745.975.63

Mar 01, 20225.66-0.41-7.21%6.076.095.65

Feb 28, 20226.050.386.24%5.676.075.66

Feb 25, 20225.720.061.14%5.655.725.55

Feb 24, 20225.62-0.01-0.27%5.635.745.53

Feb 23, 20225.87-0.10-1.75%5.976.005.84

Feb 22, 20225.980.071.17%5.916.045.84

Feb 21, 20226.00-0.10-1.72%6.106.115.93

Feb 18, 20226.03-0.02-0.30%6.056.126.01

Feb 17, 20226.04-0.08-1.34%6.136.156.02

Feb 16, 20226.12-0.08-1.27%6.206.226.11

Feb 15, 20226.21-0.02-0.35%6.236.316.19

Feb 14, 20226.210.060.98%6.156.226.04

Feb 11, 20226.250.020.30%6.236.316.23

Feb 10, 20226.31-0.08-1.27%6.396.546.30

Feb 09, 20226.32-0.12-1.93%6.446.656.20

Feb 08, 20226.270.081.26%6.196.346.18

Feb 07, 20226.230.040.69%6.196.256.02

Feb 04, 20226.13-0.18-2.87%6.306.386.09

Feb 03, 20226.25-0.05-0.80%6.306.386.22

Feb 02, 20226.320.142.28%6.186.406.14

Feb 01, 20226.12-0.08-1.26%6.206.216.06

Jan 31, 20226.10-0.01-0.16%6.116.176.03

Jan 28, 20226.050.010.17%6.046.125.98

Jan 27, 20226.000.00-0.03%6.006.055.93

Jan 26, 20226.09-0.04-0.62%6.136.276.08

Jan 25, 20226.04-0.21-3.56%6.256.265.96

Jan 24, 20226.17-0.42-6.86%6.596.616.16

Jan 21, 20226.740.010.09%6.736.776.64

Jan 20, 20226.810.020.28%6.796.846.75

Jan 19, 20226.760.040.52%6.726.816.72

Jan 18, 20226.74-0.03-0.40%6.776.826.70

Jan 17, 20226.80-0.01-0.13%6.816.876.74

Jan 14, 20226.75-0.07-1.07%6.836.966.75

Jan 13, 20226.840.010.20%6.836.876.67

Jan 12, 20226.84-0.19-2.78%7.037.086.83

Jan 11, 20227.110.070.93%7.057.127.01

Jan 10, 20227.00-0.24-3.38%7.247.276.97

Jan 07, 20227.34-0.08-1.05%7.427.427.34

Jan 06, 20227.41-0.20-2.66%7.607.607.36

Jan 05, 20227.57-0.05-0.67%7.627.627.53

Jan 04, 20227.590.010.17%7.587.667.55

Dec 31, 20217.49-0.01-0.16%7.507.537.45

Dec 30, 20217.48-0.03-0.33%7.507.537.47

Dec 29, 20217.490.040.52%7.457.537.43

Dec 24, 20217.40-0.04-0.58%7.457.467.38

Dec 23, 20217.40-0.03-0.43%7.437.467.38

Dec 22, 20217.390.152.04%7.247.407.21

Dec 21, 20217.240.121.67%7.127.317.10

Dec 20, 20217.04-0.09-1.25%7.137.146.98

Dec 17, 20217.19-0.06-0.88%7.267.317.14

Dec 16, 20217.24-0.07-0.91%7.307.347.11

Dec 15, 20217.23-0.10-1.38%7.337.337.21

Dec 14, 20217.30-0.05-0.70%7.367.417.28

Dec 13, 20217.32-0.02-0.23%7.347.397.30

Dec 10, 20217.33-0.06-0.79%7.397.477.31

Dec 09, 20217.39-0.05-0.69%7.447.457.33

Dec 08, 20217.430.070.91%7.377.507.35

Dec 07, 20217.310.040.49%7.287.357.21

Dec 06, 20217.17-0.11-1.55%7.287.297.14

Dec 03, 20217.17-0.03-0.39%7.207.277.13

Dec 02, 20217.100.060.87%7.047.157.01

Dec 01, 20217.100.091.25%7.017.157.01

Nov 30, 20216.990.152.12%6.847.036.76

Nov 29, 20216.94-0.06-0.89%7.007.166.92

Nov 26, 20216.86-0.11-1.56%6.967.066.86

Nov 25, 20217.160.040.59%7.127.187.09

Nov 24, 20217.120.111.56%7.017.197.01

Nov 23, 20217.040.152.13%6.897.106.84

Nov 22, 20216.89-0.05-0.70%6.946.946.81

Nov 19, 20216.85-0.12-1.81%6.986.986.79

Nov 18, 20216.960.223.12%6.746.986.71

Nov 17, 20216.71-0.07-1.00%6.776.856.67

Nov 16, 20216.85-0.05-0.76%6.906.916.77

Nov 15, 20216.830.00-0.03%6.846.886.76

Nov 12, 20216.850.030.38%6.826.896.80

Nov 11, 20216.790.142.14%6.646.826.61

Nov 10, 20216.590.060.94%6.536.626.49

Nov 09, 20216.52-0.04-0.60%6.566.686.48

Nov 08, 20216.570.000.06%6.566.616.48

Nov 05, 20216.58-0.06-0.93%6.646.716.52

Nov 04, 20216.680.111.71%6.576.766.44

Nov 03, 20216.530.020.38%6.506.536.44

Nov 02, 20216.530.050.81%6.486.546.44

Nov 01, 20216.44-0.20-3.14%6.646.646.35

Oct 29, 20216.650.030.42%6.636.696.61

Oct 28, 20216.67-0.09-1.29%6.766.796.61

Oct 27, 20216.780.142.10%6.636.826.58

Oct 26, 20216.690.152.26%6.546.706.49

Oct 25, 20216.470.010.19%6.466.496.38

Oct 22, 20216.43-0.09-1.34%6.516.516.38

Oct 21, 20216.50-0.22-3.35%6.726.726.48

Oct 20, 20216.69-0.13-2.00%6.836.836.67

Oct 19, 20216.82-0.02-0.34%6.856.896.79

Oct 18, 20216.80-0.05-0.76%6.856.866.78

Oct 15, 20216.880.030.41%6.856.906.81

Oct 14, 20216.82-0.06-0.86%6.886.896.71

Oct 13, 20216.830.334.85%6.506.866.48

Oct 12, 20216.430.132.05%6.306.446.26

Oct 11, 20216.360.020.28%6.346.406.27

Oct 08, 20216.36-0.03-0.49%6.396.396.29

Виж повече

Показаните данни са за периода Oct 08, 2021 - Mar 21, 2023.
Стойностите за промяната, цена при отваряне, затваряне, високите и ниските стойности се основават на дневната цена за покупка на BDEV.

Подобни

Kingfisher

Frasers Group

Inchcape