Barratt Developments PLC (BDEV)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
18/12/2023 |
806.624 |
-2,47%
|
556,40
|
552,40
|
564,40
|
552,60
|
15/12/2023 |
748.000 |
0,89%
|
562,20
|
561,60
|
569,60
|
566,60
|
14/12/2023 |
1.378.308 |
3,69%
|
551,00
|
551,00
|
565,00
|
561,60
|
13/12/2023 |
742.322 |
-0,02%
|
543,20
|
541,60
|
547,80
|
541,60
|
12/12/2023 |
1.023.651 |
-0,42%
|
544,80
|
541,20
|
549,60
|
541,70
|
11/12/2023 |
1.179.616 |
0,85%
|
535,80
|
535,60
|
545,40
|
544,00
|
08/12/2023 |
1.107.315 |
-0,19%
|
543,00
|
532,60
|
544,20
|
539,40
|
07/12/2023 |
763.851 |
1,89%
|
529,80
|
528,40
|
540,80
|
540,40
|
06/12/2023 |
1.644.694 |
0,99%
|
524,60
|
522,00
|
532,40
|
530,40
|
05/12/2023 |
651.219 |
0,50%
|
520,60
|
520,60
|
527,80
|
525,20
|
04/12/2023 |
700.394 |
0,54%
|
518,00
|
515,80
|
527,80
|
522,60
|
01/12/2023 |
702.950 |
1,21%
|
515,20
|
514,00
|
521,40
|
519,80
|
30/11/2023 |
1.068.533 |
1,30%
|
508,40
|
505,40
|
515,40
|
513,60
|
29/11/2023 |
691.862 |
0,96%
|
500,60
|
500,60
|
507,60
|
507,00
|
28/11/2023 |
744.546 |
0,16%
|
499,00
|
496,50
|
502,40
|
502,20
|
27/11/2023 |
749.617 |
1,21%
|
499,10
|
496,40
|
502,40
|
501,40
|
24/11/2023 |
540.330 |
0,28%
|
493,80
|
490,60
|
497,20
|
495,40
|
23/11/2023 |
543.737 |
0,71%
|
493,10
|
490,90
|
497,50
|
494,00
|
22/11/2023 |
1.548.732 |
-0,47%
|
493,50
|
488,50
|
503,00
|
490,50
|
21/11/2023 |
809.426 |
0,96%
|
488,20
|
487,70
|
494,70
|
492,80
|
20/11/2023 |
667.471 |
1,60%
|
482,80
|
482,00
|
488,60
|
488,10
|
17/11/2023 |
814.624 |
1,84%
|
473,25
|
472,90
|
481,80
|
480,40
|
16/11/2023 |
837.024 |
0,06%
|
471,90
|
469,65
|
478,00
|
471,70
|
15/11/2023 |
708.257 |
-0,67%
|
472,50
|
471,30
|
485,30
|
471,40
|
14/11/2023 |
790.919 |
5,30%
|
454,50
|
446,60
|
474,90
|
474,60
|
13/11/2023 |
421.870 |
1,67%
|
444,90
|
443,40
|
451,10
|
450,70
|
10/11/2023 |
921.805 |
-2,89%
|
454,00
|
438,60
|
454,00
|
443,30
|
09/11/2023 |
651.585 |
1,94%
|
446,30
|
446,30
|
458,00
|
456,50
|
08/11/2023 |
1.020.020 |
-0,51%
|
448,70
|
443,85
|
452,20
|
447,80
|
07/11/2023 |
1.219.657 |
2,39%
|
439,30
|
438,00
|
453,90
|
450,10
|
06/11/2023 |
645.130 |
-0,36%
|
441,60
|
438,00
|
442,90
|
439,60
|
03/11/2023 |
760.490 |
2,49%
|
433,65
|
431,30
|
447,75
|
441,20
|
02/11/2023 |
827.801 |
3,19%
|
420,15
|
420,15
|
435,00
|
430,50
|
01/11/2023 |
651.273 |
1,07%
|
411,80
|
409,80
|
418,40
|
417,20
|
31/10/2023 |
598.763 |
1,03%
|
411,80
|
410,65
|
417,20
|
412,80
|
30/10/2023 |
773.125 |
0,27%
|
410,50
|
407,70
|
415,30
|
408,60
|
27/10/2023 |
759.290 |
0,54%
|
406,90
|
401,80
|
410,70
|
407,50
|
26/10/2023 |
1.037.112 |
0,70%
|
398,40
|
396,80
|
408,70
|
405,30
|
25/10/2023 |
766.455 |
0,58%
|
400,80
|
394,80
|
403,30
|
402,50
|
24/10/2023 |
928.463 |
0,93%
|
398,10
|
396,50
|
401,80
|
400,20
|
23/10/2023 |
1.152.045 |
1,33%
|
391,70
|
384,20
|
398,50
|
396,50
|
20/10/2023 |
770.674 |
-0,53%
|
387,90
|
387,40
|
393,40
|
391,30
|
19/10/2023 |
1.246.201 |
-1,77%
|
398,10
|
392,70
|
401,30
|
393,40
|
18/10/2023 |
1.394.536 |
-5,63%
|
418,70
|
400,30
|
420,65
|
400,50
|
17/10/2023 |
1.006.662 |
2,02%
|
412,20
|
408,30
|
424,50
|
424,40
|
16/10/2023 |
986.246 |
-0,07%
|
420,30
|
415,25
|
422,90
|
416,00
|
13/10/2023 |
547.949 |
-2,30%
|
426,00
|
415,40
|
426,80
|
416,30
|
12/10/2023 |
870.084 |
-0,51%
|
431,00
|
425,90
|
432,85
|
426,10
|
11/10/2023 |
705.213 |
-1,04%
|
428,20
|
424,50
|
430,80
|
428,30
|
10/10/2023 |
901.635 |
2,80%
|
426,20
|
426,20
|
433,80
|
432,80
|
09/10/2023 |
803.055 |
-1,38%
|
425,00
|
419,30
|
427,10
|
421,00
|
06/10/2023 |
1.099.579 |
2,20%
|
421,50
|
419,80
|
428,30
|
426,90
|
05/10/2023 |
827.897 |
2,08%
|
412,50
|
410,20
|
421,20
|
417,70
|
04/10/2023 |
866.923 |
-2,36%
|
415,90
|
407,45
|
418,10
|
409,20
|
03/10/2023 |
779.292 |
-1,80%
|
425,60
|
418,30
|
427,00
|
419,10
|
02/10/2023 |
860.068 |
-3,44%
|
444,40
|
426,30
|
445,10
|
426,80
|
29/09/2023 |
802.316 |
1,91%
|
436,00
|
436,00
|
446,00
|
442,00
|
28/09/2023 |
1.215.644 |
-7,41%
|
447,30
|
432,90
|
447,30
|
433,70
|
27/09/2023 |
1.320.466 |
-1,20%
|
470,50
|
467,40
|
476,50
|
468,40
|
26/09/2023 |
1.142.528 |
0,15%
|
468,70
|
468,10
|
477,20
|
474,10
|
25/09/2023 |
875.504 |
0,85%
|
464,30
|
462,20
|
473,40
|
473,40
|
22/09/2023 |
1.066.574 |
0,04%
|
465,60
|
464,90
|
475,80
|
469,40
|
21/09/2023 |
1.693.393 |
0,77%
|
462,90
|
460,70
|
484,80
|
469,20
|
20/09/2023 |
712.736 |
4,62%
|
462,10
|
460,70
|
469,90
|
465,60
|
19/09/2023 |
646.781 |
-0,39%
|
446,30
|
442,40
|
449,00
|
445,05
|
18/09/2023 |
561.982 |
-3,14%
|
463,90
|
445,90
|
463,90
|
446,80
|
15/09/2023 |
1.006.961 |
2,17%
|
457,60
|
455,70
|
464,55
|
461,30
|
14/09/2023 |
688.638 |
1,05%
|
447,15
|
443,60
|
451,90
|
451,50
|
13/09/2023 |
762.998 |
2,29%
|
433,70
|
432,00
|
447,30
|
446,80
|
12/09/2023 |
585.948 |
-1,29%
|
443,40
|
436,60
|
445,80
|
436,80
|
11/09/2023 |
691.439 |
1,40%
|
439,50
|
439,10
|
452,30
|
442,50
|
08/09/2023 |
558.237 |
-0,14%
|
438,50
|
432,20
|
439,90
|
436,40
|
07/09/2023 |
799.000 |
-0,66%
|
439,70
|
435,20
|
441,50
|
437,00
|
06/09/2023 |
963.115 |
-0,77%
|
437,80
|
432,50
|
443,50
|
439,90
|
05/09/2023 |
939.473 |
-1,27%
|
445,40
|
441,70
|
449,10
|
443,30
|
04/09/2023 |
317.347 |
-0,20%
|
452,40
|
447,90
|
453,80
|
449,00
|
01/09/2023 |
358.720 |
-0,79%
|
454,20
|
449,30
|
457,30
|
449,90
|
31/08/2023 |
413.441 |
0,20%
|
455,50
|
452,00
|
458,40
|
453,50
|
30/08/2023 |
384.050 |
0,80%
|
448,60
|
446,70
|
454,55
|
452,60
|
29/08/2023 |
730.358 |
3,82%
|
436,60
|
436,50
|
449,70
|
449,00
|
28/08/2023 |
413.442 |
-0,46%
|
429,10
|
429,10
|
437,70
|
432,50
|
25/08/2023 |
413.442 |
-0,46%
|
429,10
|
429,10
|
437,70
|
432,50
|
24/08/2023 |
392.634 |
-0,12%
|
436,40
|
433,50
|
444,80
|
434,50
|
23/08/2023 |
468.793 |
1,75%
|
426,90
|
426,90
|
437,60
|
435,00
|
22/08/2023 |
389.717 |
1,04%
|
423,90
|
422,60
|
428,20
|
427,50
|
21/08/2023 |
531.705 |
-2,49%
|
427,20
|
420,80
|
428,50
|
423,10
|
18/08/2023 |
337.546 |
-1,05%
|
437,10
|
426,40
|
437,60
|
433,90
|
17/08/2023 |
371.948 |
-0,45%
|
441,00
|
437,80
|
444,00
|
438,50
|
16/08/2023 |
516.809 |
-1,65%
|
444,20
|
438,00
|
447,50
|
440,50
|
15/08/2023 |
674.781 |
-0,38%
|
453,85
|
442,00
|
454,20
|
447,90
|
14/08/2023 |
745.172 |
-0,87%
|
450,10
|
446,40
|
453,90
|
449,60
|
11/08/2023 |
428.804 |
-1,08%
|
456,10
|
453,40
|
459,80
|
453,55
|
10/08/2023 |
542.197 |
1,62%
|
454,60
|
452,40
|
461,50
|
458,50
|
09/08/2023 |
589.843 |
-0,86%
|
459,80
|
450,20
|
460,40
|
451,20
|
08/08/2023 |
432.271 |
-0,66%
|
455,40
|
453,70
|
460,90
|
455,10
|
07/08/2023 |
306.141 |
-0,35%
|
457,40
|
454,40
|
460,60
|
458,10
|
04/08/2023 |
395.633 |
0,94%
|
456,10
|
453,45
|
460,60
|
459,70
|
03/08/2023 |
761.124 |
-0,15%
|
454,40
|
447,60
|
459,80
|
455,40
|
02/08/2023 |
792.374 |
-0,52%
|
456,60
|
452,90
|
464,50
|
456,10
|
01/08/2023 |
617.902 |
0,22%
|
456,70
|
455,10
|
461,90
|
458,50
|