Register for free to receive live streaming share prices.
| Key | AT : Automatic Trade | B(+) : Negotiated Trade (Currency Conversion) | O : Ordinary Trade | UT : Uncrossing Trade |
|---|---|---|---|---|
| LC : Late Ordinary | NM : Not to Mark | CT : Contra Trade | NT : Negotiated Trade |
| Time | Price | Volume | Type |
|---|---|---|---|
| 15:12:04 | 114.7 | 1,300 | AT |
| 15:12:03 | 114.7 | 700 | AT |
| 15:08:41 | 114.3 | 4,200 | AT |
| 15:03:28 | 114 | 5,000 | AT |
| 15:03:28 | 114 | 1,554 | AT |
| 15:03:28 | 114 | 7,221 | AT |
| 15:03:02 | 113.9 | 4,161 | AT |
| 15:02:29 | 114.2 | 6,815 | AT |
| 15:02:29 | 114.2 | 6,250 | AT |
| 15:02:18 | 114.3 | 1,021 | AT |
| 15:02:18 | 114.3 | 4,135 | AT |
| 15:02:18 | 114.3 | 531 | AT |
| 15:02:18 | 114.3 | 5,995 | AT |
| 15:02:10 | 114.5 | 3,458 | AT |
| 15:00:51 | 114.5 | 6,065 | AT |
| 15:00:24 | 114.4 | 8,000 | AT |
| 15:00:07 | 114.6 | 369 | AT |
| 15:00:07 | 114.6 | 4,219 | AT |
| 15:00:07 | 114.6 | 4,588 | AT |
| 15:00:03 | 114.6 | 1,503 | AT |
| 15:00:03 | 114.6 | 565 | AT |
| 15:00:03 | 114.6 | 11,435 | AT |
| 15:00:03 | 114.6 | 4,588 | AT |
| 14:59:09 | 114.943 | 8,000 | O |
| 14:58:43 | 114.999 | 5,000 | O |
| 14:58:31 | 114.5 | 3,292 | AT |
| 14:58:30 | 114.5 | 3,095 | AT |
| 14:58:29 | 114.5 | 4,593 | AT |
| 14:58:28 | 114.3 | 1,100 | AT |
| 14:58:17 | 114.3 | 6,256 | O |
| 14:57:17 | 114.1 | 2,165 | AT |
| 14:57:17 | 114.1 | 6,327 | AT |
| 14:57:14 | 114.2 | 4,286 | AT |
| 14:57:08 | 114.1 | 130 | AT |
| 14:57:06 | 114.3 | 557 | AT |
| 14:57:03 | 114.4 | 10,650 | AT |
| 14:57:03 | 114.4 | 3,824 | AT |
| 14:57:03 | 114.4 | 6,000 | AT |
| 14:57:03 | 114.2 | 6,418 | AT |
| 14:57:03 | 114.2 | 5,812 | AT |
| 14:57:03 | 114.2 | 2,625 | AT |
| 14:57:03 | 114.2 | 6,793 | AT |
| 14:57:03 | 114.2 | 2,335 | AT |
| 14:57:03 | 114.2 | 8,542 | AT |
| 14:55:39 | 114.3 | 4,246 | AT |
| 14:55:37 | 114.1 | 5,000 | AT |
| 14:55:37 | 114.1 | 5,277 | AT |
| 14:54:15 | 114.347 | 10,000 | O |
| 14:52:51 | 114 | 1,163 | AT |
| 14:52:51 | 113.9 | 5,484 | AT |
| 14:52:35 | 113.8 | 516 | AT |
| 14:52:35 | 113.8 | 4,000 | AT |
| 14:52:11 | 113.8 | 1,635 | AT |
| 14:52:11 | 113.8 | 535 | AT |
| 14:52:11 | 113.8 | 2,540 | AT |
| 14:52:07 | 113.7 | 5,831 | AT |
| 14:50:11 | 113.6 | 3,006 | AT |
| 14:49:14 | 113.7 | 91 | AT |
| 14:49:11 | 113.8 | 692 | AT |
| 14:49:11 | 113.8 | 5,920 | AT |
| 14:49:11 | 113.8 | 5,994 | AT |
| 14:49:11 | 113.8 | 4,123 | AT |
| 14:49:09 | 113.9 | 236 | AT |
| 14:49:08 | 113.9 | 81 | AT |
| 14:49:07 | 114 | 2,333 | AT |
| 14:47:12 | 113.9 | 3,221 | AT |
| 14:47:12 | 113.9 | 4,064 | AT |
| 14:47:12 | 113.9 | 936 | AT |
| 14:47:12 | 113.9 | 6,464 | AT |
| 14:46:33 | 114.247 | 8,000 | O |
| 14:42:38 | 113.8 | 2,450 | AT |
| 14:42:36 | 113.9 | 2,630 | AT |
| 14:42:36 | 113.9 | 353 | AT |
| 14:42:36 | 113.9 | 22,633 | AT |
| 14:42:36 | 113.9 | 1,112 | AT |
| 14:39:24 | 114.1 | 4,400 | AT |
| 14:39:24 | 114.1 | 2,161 | AT |
| 14:39:21 | 114.1 | 2,239 | AT |
| 14:39:21 | 114.1 | 4,574 | AT |
| 14:39:21 | 114.1 | 1,100 | AT |
| 14:39:21 | 114.1 | 1,017 | AT |
| 14:39:21 | 114.1 | 208 | AT |
| 14:39:21 | 114.1 | 663 | AT |
| 14:39:21 | 114.1 | 5,011 | AT |
| 14:39:21 | 114.1 | 4,011 | AT |
| 14:39:21 | 114.1 | 2,392 | AT |
| 14:39:21 | 114.1 | 1,608 | AT |
| 14:36:58 | 114.2 | 3,600 | AT |
| 14:35:34 | 114.2 | 454 | AT |
| 14:33:43 | 114.4 | 3,079 | AT |
| 14:33:38 | 114.3 | 4,276 | AT |
| 14:33:32 | 114.2 | 2,314 | AT |
| 14:33:31 | 114.2 | 2,000 | AT |
| 14:33:30 | 114.2 | 3,882 | AT |
| 14:33:30 | 114.2 | 1,700 | AT |
| 14:30:56 | 114.2 | 4,018 | AT |
| 14:30:51 | 114.2 | 2,489 | AT |
| 14:30:51 | 114.2 | 8,020 | AT |
| 14:30:51 | 114.2 | 3,029 | AT |
| 14:30:51 | 114.2 | 1,694 | AT |
| 14:30:18 | 114.2 | 700 | AT |
| 14:30:18 | 114.2 | 49 | AT |
| 14:30:18 | 114.2 | 1,957 | AT |
| 14:30:06 | 114.2 | 5,119 | AT |
| 14:30:06 | 114.2 | 4,681 | AT |
| 14:30:06 | 114.2 | 1,166 | AT |
| 14:30:06 | 114.2 | 4,520 | AT |
| 14:30:06 | 114.2 | 150 | AT |
| 14:29:48 | 114.2 | 4,370 | AT |
| 14:29:46 | 114.2 | 4,520 | AT |
| 14:28:47 | 114.1 | 2,155 | AT |
| 14:28:47 | 114.1 | 2,845 | AT |
| 14:28:34 | 114 | 3,340 | AT |
| 14:28:34 | 114 | 4,286 | AT |
| 14:28:34 | 114 | 10,000 | AT |
| 14:19:35 | 113.5 | 22,000 | O |
| 14:19:12 | 113.8 | 9,462 | AT |
| 14:19:09 | 113.8 | 5,744 | AT |
| 14:19:09 | 113.8 | 5,366 | AT |
| 14:19:09 | 113.8 | 6,928 | AT |
| 14:18:10 | 113.7 | 5,403 | AT |
| 14:18:10 | 113.7 | 3,420 | AT |
| 14:17:07 | 113.5 | 2,000 | AT |
| 14:17:07 | 113.5 | 3,988 | AT |
| 14:17:00 | 113.4 | 2,060 | AT |
| 14:16:59 | 113.6 | 161 | AT |
| 14:16:52 | 113.7 | 3,462 | AT |
| 14:16:52 | 113.7 | 3,886 | AT |
| 14:16:52 | 113.7 | 3,564 | AT |
| 14:16:51 | 113.7 | 7,450 | AT |
| 14:16:51 | 113.7 | 5,347 | AT |
| 14:16:51 | 113.7 | 2,103 | AT |
| 14:16:50 | 113.7 | 638 | AT |
| 14:16:50 | 113.7 | 6,812 | AT |
| 14:16:50 | 113.7 | 6,350 | AT |
| 14:16:50 | 113.7 | 1,100 | AT |
| 14:16:50 | 113.7 | 5,442 | AT |
| 14:16:50 | 113.7 | 2,008 | AT |
| 14:16:49 | 113.8 | 122 | AT |
| 14:16:48 | 113.9 | 123 | AT |
| 14:16:48 | 113.9 | 2,627 | AT |
| 14:16:48 | 113.9 | 6,142 | AT |
| 14:16:48 | 113.9 | 6,333 | AT |
| 14:16:48 | 113.9 | 5,931 | AT |
| 14:16:48 | 113.9 | 6,344 | AT |
| 14:16:48 | 113.9 | 25,000 | AT |
| 14:16:48 | 113.9 | 5,901 | AT |
| 14:16:48 | 113.9 | 3,654 | AT |
| 14:16:48 | 113.9 | 1,700 | AT |
| 14:16:40 | 114 | 10,650 | AT |
| 14:16:40 | 114 | 310 | AT |
| 14:10:29 | 114.2 | 719 | AT |
| 14:10:20 | 114 | 5,851 | AT |
| 14:10:20 | 114 | 6,149 | AT |
| 14:10:01 | 113.9 | 2,760 | AT |
| 14:10:01 | 113.9 | 94 | AT |
| 14:09:26 | 113.8 | 438 | AT |
| 14:09:22 | 113.8 | 126 | AT |
| 14:09:22 | 113.9 | 4,507 | AT |
| 14:09:22 | 113.8 | 5,606 | AT |
| 14:09:22 | 113.8 | 5,680 | AT |
| 14:09:22 | 113.8 | 4,020 | AT |
| 14:09:22 | 113.8 | 3,000 | AT |
| 14:07:39 | 113.7 | 5,495 | AT |
| 14:07:31 | 113.7 | 6,505 | AT |
| 14:07:31 | 113.7 | 3,000 | AT |
| 14:07:31 | 113.7 | 5,495 | AT |
| 14:07:09 | 113.6 | 738 | AT |
| 14:07:09 | 113.6 | 4,525 | AT |
| 14:00:13 | 113.7 | 400 | AT |
| 14:00:03 | 113.7 | 5,412 | AT |
| 14:00:01 | 113.7 | 5,650 | AT |
| 14:00:01 | 113.7 | 1,115 | AT |
| 13:59:31 | 113.7 | 6,417 | AT |
| 13:59:31 | 113.7 | 3,381 | AT |
| 13:59:00 | 113.7 | 2,619 | AT |
| 13:57:54 | 113.6 | 2,641 | AT |
| 13:57:54 | 113.6 | 1,301 | AT |
| 13:57:44 | 113.6 | 1,700 | AT |
| 13:55:55 | 113.6 | 6,384 | AT |
| 13:55:55 | 113.6 | 1,723 | AT |
| 13:55:55 | 113.6 | 2,866 | AT |
| 13:49:27 | 113.6 | 400 | AT |
| 13:49:23 | 113.6 | 8,300 | AT |
| 13:49:23 | 113.6 | 1,700 | AT |
| 13:36:28 | 113.7 | 2,843 | AT |
| 13:36:27 | 113.7 | 1,400 | AT |
| 13:36:27 | 113.8 | 3,600 | AT |
| 13:36:27 | 113.8 | 4,381 | AT |
| 13:36:27 | 113.8 | 1,180 | AT |
| 13:36:18 | 113.9 | 3,600 | AT |
| 13:35:50 | 113.8 | 409 | AT |
| 13:35:50 | 113.8 | 6,000 | AT |
| 13:35:50 | 113.8 | 4,500 | AT |
| 13:35:47 | 113.5 | 4,651 | AT |
| 13:35:47 | 113.5 | 4,600 | AT |
| 13:35:47 | 113.5 | 1,400 | AT |
| 13:35:47 | 113.4 | 10,650 | AT |
| 13:35:47 | 113.4 | 4,601 | AT |
| 13:35:47 | 113.4 | 980 | AT |
| 13:35:47 | 113.4 | 10,407 | AT |
| 13:35:47 | 113.4 | 11,339 | AT |
| 13:30:43 | 113.2 | 4,459 | AT |
| 13:28:29 | 113.2 | 122 | AT |
| 13:28:27 | 113.1 | 3,025 | AT |
| 13:28:09 | 113.4 | 105 | AT |
| 13:28:09 | 113.4 | 5,600 | AT |
| 13:28:09 | 113.4 | 1,476 | AT |
| 13:28:09 | 113.4 | 5,273 | AT |
| 13:28:05 | 113.4 | 762 | AT |
| 13:28:05 | 113.4 | 107 | AT |
| 13:24:12 | 113.4 | 104 | AT |
| 13:24:09 | 113.4 | 120 | AT |
| 13:24:07 | 113.4 | 78 | AT |
| 13:22:52 | 113.3 | 850 | AT |
| 13:22:51 | 113.3 | 116 | AT |
| 13:22:49 | 113.4 | 5,777 | AT |
| 13:22:11 | 113.6 | 990 | AT |
| 13:22:11 | 113.6 | 3,937 | AT |
| 13:21:12 | 113.7 | 4,909 | AT |
| 13:21:12 | 113.6 | 300 | AT |
| 13:18:50 | 113.5 | 2,200 | AT |
| 13:18:47 | 113.5 | 432 | AT |
| 13:18:36 | 113.5 | 1,000 | AT |
| 13:18:35 | 113.4 | 4,310 | AT |
| 13:18:31 | 113.3 | 3,888 | AT |
| 13:18:31 | 113.2 | 4,292 | AT |
| 13:14:48 | 113 | 4,699 | AT |
| 13:14:48 | 113.1 | 158 | AT |
| 13:14:32 | 113.1 | 569 | AT |
| 13:14:31 | 113 | 4,818 | AT |
| 13:14:31 | 113 | 3,000 | AT |
| 13:14:31 | 112.9 | 1,507 | AT |
| 13:14:28 | 112.9 | 563 | AT |
| 13:14:27 | 112.9 | 3,900 | AT |
| 13:14:27 | 112.9 | 4,565 | AT |
| 13:12:01 | 112.8 | 99 | AT |
| 13:10:28 | 112.8 | 99 | AT |
| 13:07:52 | 112.9 | 1,950 | AT |
| 13:07:52 | 112.9 | 1,500 | AT |
| 13:07:46 | 112.9 | 652 | AT |
| 13:07:46 | 112.9 | 112 | AT |
| 13:07:44 | 112.9 | 4,257 | AT |
| 13:07:44 | 112.9 | 4,901 | AT |
| 13:07:44 | 112.9 | 2,994 | AT |
| 13:07:20 | 112.8 | 10,000 | AT |
| 13:03:29 | 112.8 | 3,598 | AT |
| 13:03:12 | 112.8 | 1,380 | AT |
| 13:03:12 | 112.8 | 2,408 | AT |
| 13:02:40 | 112.8 | 10,000 | AT |
Advertisement
Share price: BARRATT DEVELOPMENTS PLC | BDEV | ,BDEV.L
Market data partners: Interactive Data Managed Solutions, Intelligent Financial Systems.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.
No warranty is provided regarding the accuracy of information. Live prices are provided on a contended basis under licence from the LSE.
Shareprice.co.uk is a project of the Capital Accumulation Group
Registered Office: Standon House, 21 Mansell Street, London E1 8AA.