|
 BARCLAYS - [Ticker: BARC.L] |     | | Last Trade | 184.10 | Last Trade Time | 2017-11-01 - 21:13:00 | | Variation | -1.85 (-0.99%) | Open | 186.05 | | High | 186.91 | Low | 183.50 | | Volume | 126,480,244 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 181.00 x 423,300 - 186.00 x 350,000 | | Former Close | 185.95 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | BARC.L quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-01-01 | 0 | 385.00 | 385.00 | 385.00 | 385.00 | 00:00:00 | | 2003-01-02 | 10,448,000 | 385.75 | 398.25 | 382.00 | 394.00 | 00:00:00 | | 2003-01-03 | 12,854,400 | 394.00 | 402.25 | 393.75 | 397.25 | 00:00:00 | | 2003-01-06 | 17,020,900 | 401.00 | 403.25 | 376.50 | 388.00 | 00:00:00 | | 2003-01-07 | 16,555,200 | 375.75 | 391.00 | 368.25 | 377.00 | 00:00:00 | | 2003-01-08 | 16,868,100 | 375.50 | 381.50 | 370.50 | 381.00 | 00:00:00 | | 2003-01-09 | 20,635,000 | 379.00 | 392.50 | 376.25 | 386.75 | 00:00:00 | | 2003-01-10 | 22,308,000 | 390.75 | 401.50 | 387.50 | 397.50 | 00:00:00 | | 2003-01-13 | 22,257,100 | 401.00 | 410.00 | 385.00 | 394.25 | 00:00:00 | | 2003-01-14 | 16,022,300 | 392.25 | 397.50 | 383.00 | 385.00 | 00:00:00 | | 2003-01-15 | 15,967,700 | 385.75 | 390.00 | 373.50 | 377.50 | 00:00:00 | | 2003-01-16 | 21,439,400 | 375.50 | 378.25 | 364.50 | 368.25 | 00:00:00 | | 2003-01-17 | 21,077,200 | 364.00 | 367.00 | 355.00 | 359.75 | 00:00:00 | | 2003-01-20 | 23,032,900 | 347.00 | 364.00 | 345.25 | 348.50 | 00:00:00 | | 2003-01-21 | 20,470,600 | 347.25 | 356.00 | 342.25 | 347.00 | 00:00:00 | | 2003-01-22 | 35,476,600 | 352.25 | 355.50 | 343.00 | 349.50 | 00:00:00 | | 2003-01-23 | 30,787,000 | 356.50 | 361.50 | 339.25 | 348.75 | 00:00:00 | | 2003-01-24 | 25,310,300 | 352.50 | 364.75 | 344.50 | 352.00 | 00:00:00 | | 2003-01-27 | 28,078,000 | 348.00 | 351.50 | 329.75 | 339.25 | 00:00:00 | | 2003-01-28 | 25,302,000 | 341.00 | 350.00 | 331.00 | 334.25 | 00:00:00 | | 2003-01-29 | 28,017,000 | 333.50 | 338.00 | 319.00 | 328.75 | 00:00:00 | | 2003-01-30 | 33,813,300 | 334.00 | 352.50 | 332.75 | 350.00 | 00:00:00 | | 2003-01-31 | 17,412,100 | 343.75 | 352.00 | 338.25 | 350.25 | 00:00:00 | | 2003-02-03 | 22,677,100 | 366.75 | 374.00 | 362.00 | 367.50 | 00:00:00 | | 2003-02-04 | 22,134,000 | 358.25 | 369.75 | 357.25 | 362.25 | 00:00:00 | | 2003-02-05 | 18,478,800 | 362.00 | 373.25 | 355.00 | 369.25 | 00:00:00 | | 2003-02-06 | 23,888,200 | 363.25 | 376.00 | 348.00 | 356.00 | 00:00:00 | | 2003-02-07 | 15,590,300 | 359.75 | 365.00 | 347.50 | 354.00 | 00:00:00 | | 2003-02-10 | 15,139,000 | 354.25 | 359.00 | 341.50 | 343.00 | 00:00:00 | | 2003-02-11 | 15,341,200 | 343.00 | 354.75 | 343.00 | 353.25 | 00:00:00 | | 2003-02-12 | 15,034,400 | 348.50 | 353.00 | 342.00 | 342.00 | 00:00:00 | | 2003-02-13 | 44,589,100 | 343.50 | 374.50 | 339.00 | 371.25 | 00:00:00 | | 2003-02-14 | 23,100,700 | 373.00 | 383.75 | 360.00 | 367.50 | 00:00:00 | | 2003-02-17 | 10,992,800 | 378.75 | 383.00 | 369.25 | 383.00 | 00:00:00 | | 2003-02-18 | 12,375,200 | 382.75 | 386.50 | 374.00 | 386.25 | 00:00:00 | | 2003-02-19 | 16,879,500 | 383.50 | 389.75 | 381.25 | 382.00 | 00:00:00 | | 2003-02-20 | 15,287,400 | 379.00 | 383.50 | 371.25 | 380.00 | 00:00:00 | | 2003-02-21 | 14,849,200 | 376.25 | 377.75 | 364.00 | 376.75 | 00:00:00 | | 2003-02-24 | 10,612,500 | 376.00 | 382.50 | 373.50 | 376.00 | 00:00:00 | | 2003-02-25 | 15,708,600 | 370.00 | 371.25 | 358.00 | 365.75 | 00:00:00 | | 2003-02-26 | 13,129,600 | 365.25 | 365.25 | 344.75 | 350.00 | 00:00:00 | | 2003-02-27 | 17,817,300 | 348.50 | 359.00 | 340.75 | 345.50 | 00:00:00 | | 2003-02-28 | 20,267,100 | 347.50 | 367.00 | 342.00 | 367.00 | 00:00:00 | | 2003-03-03 | 13,218,800 | 369.75 | 370.00 | 358.00 | 362.00 | 00:00:00 | | 2003-03-04 | 14,097,900 | 359.50 | 362.00 | 350.50 | 352.50 | 00:00:00 | | 2003-03-05 | 12,406,800 | 348.00 | 352.25 | 342.50 | 344.50 | 00:00:00 | | 2003-03-06 | 11,565,000 | 344.25 | 355.00 | 336.25 | 344.00 | 00:00:00 | | 2003-03-07 | 13,160,900 | 343.75 | 343.75 | 331.25 | 338.00 | 00:00:00 | | 2003-03-10 | 16,092,600 | 338.00 | 340.75 | 326.75 | 330.00 | 00:00:00 | | 2003-03-11 | 20,154,100 | 329.00 | 338.25 | 319.25 | 329.25 | 00:00:00 | | 2003-03-12 | 30,584,600 | 331.00 | 333.75 | 310.00 | 311.00 | 00:00:00 | | 2003-03-13 | 26,082,900 | 318.00 | 339.75 | 316.25 | 333.25 | 00:00:00 | | 2003-03-14 | 25,780,500 | 342.50 | 358.00 | 340.00 | 349.50 | 00:00:00 | | 2003-03-17 | 27,494,600 | 342.00 | 385.00 | 338.00 | 371.75 | 00:00:00 | | 2003-03-18 | 22,426,900 | 373.00 | 383.75 | 365.00 | 376.75 | 00:00:00 | | 2003-03-19 | 22,370,800 | 376.00 | 393.25 | 369.75 | 374.50 | 00:00:00 | | 2003-03-20 | 14,827,500 | 371.75 | 386.00 | 369.50 | 378.50 | 00:00:00 | | 2003-03-21 | 17,734,800 | 378.75 | 396.25 | 378.75 | 393.75 | 00:00:00 | | 2003-03-24 | 12,629,900 | 389.00 | 389.00 | 375.75 | 379.75 | 00:00:00 | | 2003-03-25 | 15,792,400 | 375.00 | 381.75 | 367.00 | 377.75 | 00:00:00 | | 2003-03-26 | 17,870,400 | 377.25 | 392.00 | 370.25 | 384.75 | 00:00:00 | | 2003-03-27 | 12,468,100 | 379.25 | 386.00 | 371.00 | 378.00 | 00:00:00 | | 2003-03-28 | 12,839,100 | 381.75 | 382.00 | 365.00 | 374.50 | 00:00:00 | | 2003-03-31 | 18,976,100 | 365.00 | 367.25 | 357.50 | 365.00 | 00:00:00 | | 2003-04-01 | 15,966,000 | 365.00 | 375.75 | 359.00 | 373.00 | 00:00:00 | | 2003-04-02 | 17,477,600 | 374.00 | 394.50 | 374.00 | 392.25 | 00:00:00 | | 2003-04-03 | 20,501,200 | 394.25 | 406.00 | 390.25 | 395.50 | 00:00:00 | | 2003-04-04 | 14,152,300 | 395.00 | 405.00 | 393.25 | 398.00 | 00:00:00 | | 2003-04-07 | 18,478,400 | 410.00 | 418.50 | 407.50 | 412.50 | 00:00:00 | | 2003-04-08 | 17,829,700 | 405.00 | 411.00 | 398.25 | 402.00 | 00:00:00 | | 2003-04-09 | 24,211,800 | 399.25 | 405.00 | 387.50 | 396.00 | 00:00:00 | | 2003-04-10 | 12,390,400 | 391.75 | 403.25 | 387.75 | 397.00 | 00:00:00 | | 2003-04-11 | 11,249,500 | 400.00 | 411.50 | 398.50 | 400.00 | 00:00:00 | | 2003-04-14 | 11,362,300 | 400.00 | 412.00 | 397.75 | 407.75 | 00:00:00 | | 2003-04-15 | 19,198,000 | 413.25 | 426.00 | 413.25 | 426.00 | 00:00:00 | | 2003-04-16 | 24,202,700 | 405.75 | 440.50 | 404.00 | 405.50 | 00:00:00 | | 2003-04-17 | 10,831,500 | 402.00 | 418.00 | 400.75 | 414.00 | 00:00:00 | | 2003-04-18 | 0 | 414.00 | 414.00 | 414.00 | 414.00 | 00:00:00 | | 2003-04-21 | 0 | 414.00 | 414.00 | 414.00 | 414.00 | 00:00:00 | | 2003-04-22 | 8,721,100 | 417.00 | 425.75 | 412.00 | 420.75 | 00:00:00 | | 2003-04-23 | 18,913,600 | 429.75 | 441.50 | 429.75 | 436.00 | 00:00:00 | | 2003-04-24 | 14,635,200 | 432.00 | 445.50 | 424.00 | 427.25 | 00:00:00 | | 2003-04-25 | 14,699,100 | 426.25 | 434.75 | 418.75 | 419.00 | 00:00:00 | | 2003-04-28 | 18,568,000 | 417.75 | 445.50 | 414.00 | 442.75 | 00:00:00 | | 2003-04-29 | 21,273,200 | 448.00 | 452.25 | 440.50 | 443.00 | 00:00:00 | | 2003-04-30 | 18,502,100 | 443.00 | 443.00 | 427.00 | 432.25 | 00:00:00 | | 2003-05-01 | 11,332,700 | 432.00 | 432.00 | 413.50 | 417.50 | 00:00:00 | | 2003-05-02 | 14,692,800 | 421.00 | 429.75 | 415.00 | 428.00 | 00:00:00 | | 2003-05-05 | 0 | 428.00 | 428.00 | 428.00 | 428.00 | 00:00:00 | | 2003-05-06 | 15,524,100 | 431.50 | 433.00 | 425.00 | 426.00 | 00:00:00 | | 2003-05-07 | 17,457,400 | 426.00 | 438.00 | 423.25 | 427.00 | 00:00:00 | | 2003-05-08 | 29,974,900 | 425.00 | 425.00 | 404.00 | 409.00 | 00:00:00 | | 2003-05-09 | 15,235,500 | 410.00 | 415.00 | 406.50 | 409.00 | 00:00:00 | | 2003-05-12 | 10,908,100 | 412.50 | 414.50 | 402.50 | 409.25 | 00:00:00 | | 2003-05-13 | 14,997,300 | 410.00 | 412.50 | 401.00 | 407.00 | 00:00:00 | | 2003-05-14 | 15,523,800 | 406.50 | 415.00 | 403.00 | 407.75 | 00:00:00 | | 2003-05-15 | 14,018,400 | 416.75 | 420.00 | 406.00 | 415.25 | 00:00:00 | | 2003-05-16 | 16,302,000 | 418.00 | 432.50 | 415.00 | 424.00 | 00:00:00 | | 2003-05-19 | 14,932,000 | 429.00 | 430.00 | 416.50 | 417.00 | 00:00:00 | | 2003-05-20 | 15,856,200 | 418.50 | 428.50 | 418.50 | 424.00 | 00:00:00 | | 2003-05-21 | 17,297,400 | 424.00 | 424.00 | 411.75 | 416.00 | 00:00:00 | | 2003-05-22 | 11,645,400 | 420.00 | 420.00 | 408.75 | 415.50 | 00:00:00 | | 2003-05-23 | 7,371,300 | 415.75 | 418.50 | 408.00 | 415.25 | 00:00:00 | | 2003-05-26 | 0 | 415.25 | 415.25 | 415.25 | 415.25 | 00:00:00 | | 2003-05-27 | 10,749,000 | 416.75 | 421.00 | 404.00 | 417.00 | 00:00:00 | | 2003-05-28 | 13,820,900 | 420.50 | 432.00 | 419.00 | 432.00 | 00:00:00 | | 2003-05-29 | 16,110,500 | 436.20 | 446.00 | 424.75 | 443.00 | 00:00:00 | | 2003-05-30 | 21,871,800 | 438.00 | 445.25 | 430.00 | 430.00 | 00:00:00 | | 2003-06-02 | 18,346,800 | 438.00 | 442.00 | 429.00 | 440.50 | 00:00:00 | | 2003-06-03 | 21,202,900 | 434.00 | 438.50 | 425.00 | 435.00 | 00:00:00 | | 2003-06-04 | 10,766,100 | 435.25 | 441.00 | 427.75 | 433.50 | 00:00:00 | | 2003-06-05 | 19,958,300 | 435.00 | 445.00 | 433.00 | 433.25 | 00:00:00 | | 2003-06-06 | 19,893,900 | 437.50 | 443.00 | 436.00 | 439.75 | 00:00:00 | | 2003-06-09 | 8,184,700 | 438.00 | 442.00 | 435.25 | 440.00 | 00:00:00 | | 2003-06-10 | 10,482,100 | 437.50 | 441.50 | 435.00 | 439.25 | 00:00:00 | | 2003-06-11 | 19,371,200 | 442.00 | 453.50 | 441.75 | 451.50 | 00:00:00 | | 2003-06-12 | 19,658,700 | 451.50 | 468.00 | 451.50 | 461.25 | 00:00:00 | | 2003-06-13 | 12,270,100 | 467.75 | 470.00 | 458.75 | 463.75 | 00:00:00 | | 2003-06-16 | 12,032,600 | 458.25 | 469.75 | 456.75 | 461.00 | 00:00:00 | | 2003-06-17 | 16,323,700 | 465.75 | 473.25 | 462.50 | 467.25 | 00:00:00 | | 2003-06-18 | 18,989,000 | 467.75 | 479.00 | 460.50 | 475.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
