|
 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 2024-05-12 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-21 | 57,492,500 | 790.00 | 792.50 | 780.00 | 780.00 | 00:00:00 | | 2007-02-22 | 32,900,800 | 786.50 | 787.00 | 780.00 | 782.50 | 00:00:00 | | 2007-02-23 | 59,491,900 | 785.00 | 791.50 | 780.50 | 790.00 | 00:00:00 | | 2007-02-26 | 27,264,300 | 793.00 | 794.00 | 787.00 | 789.50 | 00:00:00 | | 2007-02-27 | 64,007,400 | 783.00 | 783.00 | 761.00 | 768.00 | 00:00:00 | | 2007-02-28 | 71,687,900 | 758.00 | 762.50 | 740.00 | 740.00 | 00:00:00 | | 2007-03-01 | 68,470,500 | 739.00 | 747.00 | 711.00 | 726.00 | 00:00:00 | | 2007-03-02 | 49,399,500 | 730.00 | 732.50 | 715.00 | 718.00 | 00:00:00 | | 2007-03-05 | 53,568,400 | 705.00 | 715.00 | 701.00 | 710.00 | 00:00:00 | | 2007-03-06 | 70,374,900 | 715.00 | 730.50 | 708.50 | 730.50 | 00:00:00 | | 2007-03-07 | 48,124,000 | 717.00 | 725.00 | 711.50 | 718.00 | 00:00:00 | | 2007-03-08 | 32,046,200 | 721.00 | 732.00 | 717.00 | 729.00 | 00:00:00 | | 2007-03-09 | 45,712,800 | 729.00 | 736.50 | 725.50 | 734.00 | 00:00:00 | | 2007-03-12 | 30,897,600 | 739.00 | 739.00 | 725.00 | 727.50 | 00:00:00 | | 2007-03-13 | 48,443,700 | 730.00 | 730.00 | 705.00 | 706.00 | 00:00:00 | | 2007-03-14 | 96,104,200 | 688.00 | 690.00 | 672.00 | 673.50 | 00:00:00 | | 2007-03-15 | 64,865,400 | 687.00 | 691.00 | 682.50 | 687.00 | 00:00:00 | | 2007-03-16 | 52,731,800 | 683.00 | 686.00 | 677.50 | 682.50 | 00:00:00 | | 2007-03-19 | 100,502,200 | 692.00 | 693.00 | 671.50 | 677.00 | 00:00:00 | | 2007-03-20 | 183,665,000 | 677.50 | 711.00 | 668.00 | 702.00 | 00:00:00 | | 2007-03-21 | 85,324,300 | 712.00 | 719.00 | 697.50 | 712.50 | 00:00:00 | | 2007-03-22 | 126,180,200 | 721.50 | 739.00 | 720.00 | 739.00 | 00:00:00 | | 2007-03-23 | 128,687,700 | 740.00 | 774.00 | 735.00 | 758.00 | 00:00:00 | | 2007-03-26 | 113,618,400 | 754.00 | 757.00 | 737.00 | 741.50 | 00:00:00 | | 2007-03-27 | 76,060,700 | 747.50 | 747.50 | 722.00 | 726.50 | 00:00:00 | | 2007-03-28 | 64,969,700 | 722.50 | 737.50 | 717.00 | 720.00 | 00:00:00 | | 2007-03-29 | 26,680,400 | 726.00 | 730.00 | 722.50 | 727.00 | 00:00:00 | | 2007-03-30 | 33,900,700 | 730.00 | 730.00 | 718.00 | 721.00 | 00:00:00 | | 2007-04-02 | 45,004,900 | 722.00 | 730.00 | 716.00 | 723.00 | 00:00:00 | | 2007-04-03 | 86,490,400 | 731.50 | 734.00 | 723.00 | 734.00 | 00:00:00 | | 2007-04-04 | 66,771,400 | 733.50 | 734.50 | 720.00 | 727.00 | 00:00:00 | | 2007-04-05 | 54,520,600 | 728.00 | 736.50 | 726.50 | 733.00 | 00:00:00 | | 2007-04-06 | 0 | 733.00 | 733.00 | 733.00 | 733.00 | 00:00:00 | | 2007-04-09 | 0 | 733.00 | 733.00 | 733.00 | 733.00 | 00:00:00 | | 2007-04-10 | 84,121,400 | 735.50 | 738.00 | 731.00 | 735.00 | 00:00:00 | | 2007-04-11 | 82,440,100 | 736.50 | 738.00 | 726.00 | 732.50 | 00:00:00 | | 2007-04-12 | 46,663,100 | 734.50 | 741.50 | 721.00 | 738.00 | 00:00:00 | | 2007-04-13 | 56,114,000 | 738.00 | 759.50 | 731.00 | 743.50 | 00:00:00 | | 2007-04-16 | 63,891,800 | 758.00 | 762.00 | 749.00 | 756.00 | 00:00:00 | | 2007-04-17 | 32,210,200 | 758.50 | 758.50 | 743.50 | 748.00 | 00:00:00 | | 2007-04-18 | 32,128,800 | 753.00 | 757.00 | 742.00 | 743.50 | 00:00:00 | | 2007-04-19 | 33,431,800 | 741.00 | 747.00 | 733.50 | 738.00 | 00:00:00 | | 2007-04-20 | 104,033,800 | 744.50 | 762.50 | 739.50 | 750.00 | 00:00:00 | | 2007-04-23 | 127,332,600 | 760.00 | 764.50 | 728.00 | 733.00 | 00:00:00 | | 2007-04-24 | 120,981,200 | 737.00 | 737.00 | 705.50 | 712.50 | 00:00:00 | | 2007-04-25 | 128,367,000 | 730.00 | 738.00 | 717.50 | 724.00 | 00:00:00 | | 2007-04-26 | 51,806,900 | 730.00 | 733.00 | 716.50 | 718.50 | 00:00:00 | | 2007-04-27 | 73,747,800 | 723.00 | 742.00 | 717.50 | 725.50 | 00:00:00 | | 2007-04-30 | 29,024,600 | 723.00 | 734.00 | 723.00 | 727.50 | 00:00:00 | | 2007-05-01 | 15,977,700 | 729.50 | 729.50 | 717.00 | 719.00 | 00:00:00 | | 2007-05-02 | 32,029,600 | 720.50 | 728.50 | 717.00 | 722.50 | 00:00:00 | | 2007-05-03 | 104,028,900 | 725.50 | 754.00 | 720.50 | 744.50 | 00:00:00 | | 2007-05-04 | 34,323,100 | 752.00 | 757.00 | 729.00 | 732.50 | 00:00:00 | | 2007-05-07 | 0 | 732.50 | 732.50 | 732.50 | 732.50 | 00:00:00 | | 2007-05-08 | 47,411,200 | 733.00 | 737.00 | 725.00 | 728.00 | 00:00:00 | | 2007-05-09 | 46,207,800 | 727.00 | 728.50 | 714.50 | 718.00 | 00:00:00 | | 2007-05-10 | 29,837,400 | 723.50 | 723.50 | 709.00 | 712.00 | 00:00:00 | | 2007-05-11 | 41,742,000 | 710.00 | 721.00 | 701.50 | 717.00 | 00:00:00 | | 2007-05-14 | 20,497,900 | 721.00 | 722.50 | 713.00 | 716.50 | 00:00:00 | | 2007-05-15 | 28,215,200 | 716.50 | 720.50 | 711.00 | 718.00 | 00:00:00 | | 2007-05-16 | 22,830,700 | 716.00 | 718.50 | 709.00 | 712.00 | 00:00:00 | | 2007-05-17 | 31,129,800 | 717.00 | 717.00 | 709.00 | 714.50 | 00:00:00 | | 2007-05-18 | 66,155,600 | 718.50 | 734.00 | 717.00 | 729.00 | 00:00:00 | | 2007-05-21 | 23,233,900 | 730.50 | 734.00 | 721.00 | 724.50 | 00:00:00 | | 2007-05-22 | 71,155,100 | 725.00 | 728.00 | 714.50 | 716.50 | 00:00:00 | | 2007-05-23 | 45,313,200 | 720.00 | 729.00 | 719.00 | 719.50 | 00:00:00 | | 2007-05-24 | 55,461,200 | 714.50 | 726.50 | 711.00 | 713.00 | 00:00:00 | | 2007-05-25 | 33,336,800 | 712.00 | 723.50 | 708.00 | 720.00 | 00:00:00 | | 2007-05-28 | 0 | 720.00 | 720.00 | 720.00 | 720.00 | 00:00:00 | | 2007-05-29 | 52,902,000 | 728.00 | 734.50 | 717.00 | 733.50 | 00:00:00 | | 2007-05-30 | 16,464,000 | 726.50 | 730.00 | 722.00 | 725.50 | 00:00:00 | | 2007-05-31 | 45,200,800 | 731.00 | 731.00 | 721.00 | 722.00 | 00:00:00 | | 2007-06-01 | 0 | 722.00 | 722.00 | 722.00 | 722.00 | 00:00:00 | | 2007-06-04 | 35,127,900 | 729.00 | 736.00 | 724.00 | 732.50 | 00:00:00 | | 2007-06-05 | 68,982,800 | 735.50 | 744.50 | 732.00 | 738.50 | 00:00:00 | | 2007-06-06 | 37,988,300 | 736.00 | 743.00 | 725.00 | 731.50 | 00:00:00 | | 2007-06-07 | 63,730,900 | 738.00 | 739.00 | 720.50 | 726.00 | 00:00:00 | | 2007-06-08 | 72,504,000 | 719.00 | 722.50 | 708.50 | 722.50 | 00:00:00 | | 2007-06-11 | 57,053,900 | 731.00 | 755.00 | 730.00 | 733.00 | 00:00:00 | | 2007-06-12 | 46,096,700 | 735.00 | 739.50 | 730.00 | 733.50 | 00:00:00 | | 2007-06-13 | 50,268,800 | 728.00 | 744.00 | 726.00 | 733.50 | 00:00:00 | | 2007-06-14 | 40,060,900 | 738.00 | 742.00 | 734.50 | 741.00 | 00:00:00 | | 2007-06-15 | 56,234,000 | 741.00 | 750.00 | 738.00 | 749.00 | 00:00:00 | | 2007-06-18 | 40,698,500 | 764.00 | 765.00 | 747.50 | 747.50 | 00:00:00 | | 2007-06-19 | 18,002,500 | 750.00 | 752.50 | 744.50 | 746.50 | 00:00:00 | | 2007-06-20 | 116,659,400 | 747.00 | 750.00 | 738.50 | 745.00 | 00:00:00 | | 2007-06-21 | 100,351,000 | 743.00 | 745.50 | 723.00 | 728.50 | 00:00:00 | | 2007-06-22 | 127,675,100 | 729.00 | 729.00 | 715.00 | 719.50 | 00:00:00 | | 2007-06-25 | 41,058,900 | 712.50 | 721.50 | 712.50 | 720.00 | 00:00:00 | | 2007-06-26 | 82,637,700 | 710.00 | 713.00 | 701.00 | 710.50 | 00:00:00 | | 2007-06-27 | 75,980,400 | 704.50 | 706.50 | 694.00 | 702.50 | 00:00:00 | | 2007-06-28 | 49,452,300 | 710.50 | 710.50 | 694.00 | 696.50 | 00:00:00 | | 2007-06-29 | 81,662,200 | 700.00 | 701.00 | 683.00 | 696.00 | 00:00:00 | | 2007-07-02 | 47,830,800 | 696.00 | 704.00 | 688.50 | 692.00 | 00:00:00 | | 2007-07-03 | 26,881,700 | 694.00 | 700.00 | 692.50 | 695.50 | 00:00:00 | | 2007-07-04 | 42,659,700 | 696.50 | 715.50 | 695.00 | 713.00 | 00:00:00 | | 2007-07-05 | 81,088,800 | 716.50 | 719.00 | 706.00 | 710.00 | 00:00:00 | | 2007-07-06 | 62,066,900 | 708.50 | 719.50 | 706.50 | 718.50 | 00:00:00 | | 2007-07-09 | 19,546,700 | 723.00 | 724.00 | 718.50 | 720.00 | 00:00:00 | | 2007-07-10 | 33,607,200 | 718.50 | 724.00 | 706.50 | 711.50 | 00:00:00 | | 2007-07-11 | 36,854,800 | 707.50 | 709.00 | 700.50 | 704.00 | 00:00:00 | | 2007-07-12 | 50,221,500 | 707.50 | 721.50 | 703.50 | 718.50 | 00:00:00 | | 2007-07-13 | 39,414,600 | 727.50 | 730.50 | 718.50 | 724.50 | 00:00:00 | | 2007-07-16 | 60,125,900 | 736.00 | 743.00 | 728.00 | 728.50 | 00:00:00 | | 2007-07-17 | 30,836,600 | 733.50 | 737.00 | 724.50 | 732.00 | 00:00:00 | | 2007-07-18 | 27,523,500 | 727.50 | 736.50 | 724.50 | 728.50 | 00:00:00 | | 2007-07-19 | 27,340,800 | 730.00 | 732.00 | 725.00 | 727.00 | 00:00:00 | | 2007-07-20 | 33,857,700 | 729.00 | 731.00 | 712.50 | 713.50 | 00:00:00 | | 2007-07-23 | 82,251,600 | 730.00 | 738.00 | 722.00 | 735.00 | 00:00:00 | | 2007-07-24 | 82,366,300 | 739.50 | 754.50 | 738.50 | 738.50 | 00:00:00 | | 2007-07-25 | 51,566,200 | 732.50 | 736.50 | 713.00 | 715.00 | 00:00:00 | | 2007-07-26 | 100,354,900 | 714.50 | 722.00 | 685.00 | 689.00 | 00:00:00 | | 2007-07-27 | 70,190,300 | 686.00 | 702.50 | 679.50 | 682.00 | 00:00:00 | | 2007-07-30 | 55,973,500 | 686.00 | 689.00 | 671.00 | 681.00 | 00:00:00 | | 2007-07-31 | 64,607,800 | 691.00 | 710.00 | 682.00 | 699.00 | 00:00:00 | | 2007-08-01 | 96,231,300 | 685.00 | 688.00 | 668.50 | 677.50 | 00:00:00 | | 2007-08-02 | 70,160,700 | 690.00 | 696.50 | 672.50 | 686.00 | 00:00:00 | | 2007-08-03 | 35,331,600 | 689.50 | 693.50 | 676.00 | 679.00 | 00:00:00 | | 2007-08-06 | 53,803,400 | 670.00 | 697.00 | 668.00 | 681.00 | 00:00:00 | | 2007-08-07 | 49,551,200 | 691.00 | 698.50 | 688.00 | 698.50 | 00:00:00 | | 2007-08-08 | 67,687,000 | 705.00 | 712.50 | 702.00 | 712.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
