|
 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 2024-05-13 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-23 | 107,775,900 | 467.00 | 469.00 | 434.50 | 454.75 | 00:00:00 | | 2008-01-24 | 118,468,000 | 487.00 | 504.00 | 478.50 | 491.00 | 00:00:00 | | 2008-01-25 | 76,530,300 | 500.00 | 511.00 | 482.00 | 487.50 | 00:00:00 | | 2008-01-28 | 44,759,300 | 474.00 | 486.00 | 472.25 | 482.50 | 00:00:00 | | 2008-01-29 | 45,535,200 | 488.00 | 496.00 | 483.00 | 491.25 | 00:00:00 | | 2008-01-30 | 57,267,400 | 483.25 | 488.25 | 475.00 | 478.50 | 00:00:00 | | 2008-01-31 | 111,459,700 | 474.00 | 477.25 | 441.75 | 470.00 | 00:00:00 | | 2008-02-01 | 71,978,100 | 476.50 | 484.50 | 461.50 | 472.00 | 00:00:00 | | 2008-02-04 | 63,410,500 | 479.75 | 487.75 | 470.50 | 481.25 | 00:00:00 | | 2008-02-05 | 63,276,200 | 478.50 | 479.00 | 457.50 | 460.75 | 00:00:00 | | 2008-02-06 | 57,850,700 | 456.00 | 464.75 | 450.25 | 459.00 | 00:00:00 | | 2008-02-07 | 60,650,400 | 461.75 | 465.50 | 441.50 | 445.00 | 00:00:00 | | 2008-02-08 | 47,610,800 | 451.25 | 455.50 | 436.00 | 442.00 | 00:00:00 | | 2008-02-11 | 53,536,800 | 441.00 | 441.00 | 424.75 | 429.25 | 00:00:00 | | 2008-02-12 | 70,667,900 | 435.00 | 455.75 | 425.00 | 455.75 | 00:00:00 | | 2008-02-13 | 59,078,500 | 450.50 | 460.25 | 441.50 | 453.75 | 00:00:00 | | 2008-02-14 | 93,318,400 | 459.75 | 462.00 | 438.75 | 443.00 | 00:00:00 | | 2008-02-15 | 76,776,000 | 444.50 | 444.50 | 425.75 | 427.50 | 00:00:00 | | 2008-02-18 | 93,352,500 | 440.00 | 461.75 | 440.00 | 460.00 | 00:00:00 | | 2008-02-19 | 160,108,500 | 444.00 | 491.00 | 439.25 | 477.00 | 00:00:00 | | 2008-02-20 | 95,695,900 | 469.00 | 502.50 | 465.00 | 490.00 | 00:00:00 | | 2008-02-21 | 67,947,600 | 495.00 | 498.25 | 481.25 | 483.00 | 00:00:00 | | 2008-02-22 | 65,239,100 | 479.50 | 489.50 | 474.25 | 480.00 | 00:00:00 | | 2008-02-25 | 83,075,100 | 491.75 | 508.50 | 489.50 | 507.00 | 00:00:00 | | 2008-02-26 | 70,377,600 | 508.50 | 524.50 | 505.50 | 518.00 | 00:00:00 | | 2008-02-27 | 67,459,300 | 513.50 | 521.50 | 497.25 | 520.00 | 00:00:00 | | 2008-02-28 | 54,093,500 | 515.00 | 523.50 | 498.75 | 500.50 | 00:00:00 | | 2008-02-29 | 72,011,600 | 494.50 | 498.00 | 474.75 | 477.25 | 00:00:00 | | 2008-03-03 | 78,786,300 | 467.00 | 471.50 | 456.25 | 462.00 | 00:00:00 | | 2008-03-04 | 65,248,000 | 458.50 | 474.25 | 452.75 | 456.75 | 00:00:00 | | 2008-03-05 | 65,979,300 | 445.00 | 451.75 | 435.00 | 447.50 | 00:00:00 | | 2008-03-06 | 61,616,300 | 450.00 | 450.00 | 424.00 | 427.00 | 00:00:00 | | 2008-03-07 | 106,299,900 | 420.00 | 429.75 | 408.25 | 425.50 | 00:00:00 | | 2008-03-10 | 54,348,600 | 426.00 | 430.00 | 413.00 | 415.75 | 00:00:00 | | 2008-03-11 | 96,166,700 | 421.50 | 446.75 | 418.00 | 437.00 | 00:00:00 | | 2008-03-12 | 77,033,100 | 452.75 | 464.50 | 447.25 | 460.75 | 00:00:00 | | 2008-03-13 | 81,799,500 | 446.00 | 456.00 | 434.75 | 450.75 | 00:00:00 | | 2008-03-14 | 98,255,600 | 450.00 | 463.50 | 420.75 | 433.00 | 00:00:00 | | 2008-03-17 | 165,407,500 | 409.00 | 411.00 | 389.00 | 393.00 | 00:00:00 | | 2008-03-18 | 126,435,900 | 405.00 | 417.25 | 397.50 | 412.75 | 00:00:00 | | 2008-03-19 | 159,831,500 | 422.00 | 433.75 | 392.00 | 422.75 | 00:00:00 | | 2008-03-20 | 108,020,500 | 417.75 | 439.75 | 411.00 | 429.00 | 00:00:00 | | 2008-03-21 | 0 | 429.00 | 429.00 | 429.00 | 429.00 | 00:00:00 | | 2008-03-24 | 0 | 429.00 | 429.00 | 429.00 | 429.00 | 00:00:00 | | 2008-03-25 | 130,195,300 | 478.00 | 480.25 | 451.50 | 459.00 | 00:00:00 | | 2008-03-26 | 107,720,800 | 452.25 | 462.50 | 442.75 | 444.75 | 00:00:00 | | 2008-03-27 | 68,971,600 | 449.00 | 463.00 | 443.75 | 453.25 | 00:00:00 | | 2008-03-28 | 30,378,100 | 460.50 | 462.00 | 447.75 | 449.75 | 00:00:00 | | 2008-03-31 | 68,465,900 | 440.25 | 454.00 | 436.25 | 453.00 | 00:00:00 | | 2008-04-01 | 67,964,100 | 447.00 | 487.00 | 445.50 | 480.00 | 00:00:00 | | 2008-04-02 | 77,062,800 | 485.00 | 504.00 | 482.00 | 504.00 | 00:00:00 | | 2008-04-03 | 52,773,800 | 512.50 | 512.50 | 480.00 | 487.00 | 00:00:00 | | 2008-04-04 | 48,125,700 | 490.00 | 495.00 | 480.00 | 489.50 | 00:00:00 | | 2008-04-07 | 53,668,500 | 491.00 | 501.00 | 482.00 | 486.00 | 00:00:00 | | 2008-04-08 | 44,958,400 | 480.00 | 483.25 | 468.00 | 477.75 | 00:00:00 | | 2008-04-09 | 33,130,200 | 474.00 | 474.75 | 465.00 | 470.50 | 00:00:00 | | 2008-04-10 | 51,771,200 | 469.00 | 472.50 | 448.75 | 463.25 | 00:00:00 | | 2008-04-11 | 38,283,900 | 469.00 | 470.00 | 444.25 | 453.00 | 00:00:00 | | 2008-04-14 | 33,763,600 | 446.00 | 455.00 | 440.00 | 443.75 | 00:00:00 | | 2008-04-15 | 37,624,000 | 443.75 | 455.75 | 440.00 | 449.00 | 00:00:00 | | 2008-04-16 | 54,547,500 | 455.50 | 479.00 | 450.75 | 479.00 | 00:00:00 | | 2008-04-17 | 86,843,400 | 486.50 | 504.50 | 471.25 | 478.75 | 00:00:00 | | 2008-04-18 | 86,350,400 | 480.00 | 500.00 | 463.00 | 496.00 | 00:00:00 | | 2008-04-21 | 61,408,200 | 493.00 | 505.50 | 474.50 | 478.50 | 00:00:00 | | 2008-04-22 | 75,712,800 | 465.00 | 469.00 | 454.00 | 461.00 | 00:00:00 | | 2008-04-23 | 65,160,500 | 464.00 | 464.75 | 443.25 | 455.75 | 00:00:00 | | 2008-04-24 | 57,238,400 | 457.00 | 457.00 | 441.00 | 455.25 | 00:00:00 | | 2008-04-25 | 51,918,500 | 462.50 | 470.50 | 459.75 | 467.25 | 00:00:00 | | 2008-04-28 | 33,505,400 | 470.75 | 479.25 | 468.75 | 470.50 | 00:00:00 | | 2008-04-29 | 37,688,000 | 464.00 | 469.75 | 455.75 | 460.00 | 00:00:00 | | 2008-04-30 | 38,364,800 | 457.00 | 464.00 | 444.75 | 456.50 | 00:00:00 | | 2008-05-01 | 23,012,300 | 458.00 | 467.00 | 451.00 | 465.00 | 00:00:00 | | 2008-05-02 | 53,880,400 | 470.75 | 481.25 | 468.25 | 476.00 | 00:00:00 | | 2008-05-06 | 28,458,700 | 473.00 | 477.75 | 465.00 | 473.75 | 00:00:00 | | 2008-05-07 | 25,908,000 | 479.50 | 479.50 | 469.00 | 475.00 | 00:00:00 | | 2008-05-08 | 43,584,500 | 468.00 | 468.00 | 457.25 | 463.00 | 00:00:00 | | 2008-05-09 | 44,914,400 | 457.25 | 461.25 | 445.50 | 451.50 | 00:00:00 | | 2008-05-12 | 31,816,000 | 449.00 | 453.00 | 439.25 | 444.75 | 00:00:00 | | 2008-05-13 | 56,489,900 | 448.25 | 450.00 | 427.75 | 437.75 | 00:00:00 | | 2008-05-14 | 71,492,400 | 432.25 | 436.00 | 424.25 | 427.25 | 00:00:00 | | 2008-05-15 | 80,810,300 | 438.00 | 439.00 | 408.75 | 418.75 | 00:00:00 | | 2008-05-16 | 71,065,700 | 417.50 | 425.00 | 410.00 | 410.25 | 00:00:00 | | 2008-05-19 | 42,997,200 | 414.50 | 415.25 | 405.50 | 413.00 | 00:00:00 | | 2008-05-20 | 47,144,400 | 409.50 | 417.50 | 404.00 | 405.50 | 00:00:00 | | 2008-05-21 | 51,726,100 | 410.00 | 413.50 | 392.25 | 398.00 | 00:00:00 | | 2008-05-22 | 62,615,500 | 390.00 | 397.50 | 384.50 | 392.00 | 00:00:00 | | 2008-05-23 | 68,607,000 | 393.50 | 401.00 | 386.00 | 386.00 | 00:00:00 | | 2008-05-27 | 49,621,700 | 389.75 | 395.00 | 380.75 | 390.75 | 00:00:00 | | 2008-05-28 | 61,635,300 | 395.00 | 397.00 | 382.25 | 387.25 | 00:00:00 | | 2008-05-29 | 61,315,600 | 380.50 | 385.75 | 372.25 | 377.50 | 00:00:00 | | 2008-05-30 | 44,742,400 | 377.50 | 390.00 | 372.75 | 375.00 | 00:00:00 | | 2008-06-02 | 54,450,900 | 370.25 | 370.50 | 356.50 | 365.50 | 00:00:00 | | 2008-06-03 | 73,703,900 | 359.50 | 369.00 | 355.00 | 360.25 | 00:00:00 | | 2008-06-04 | 90,532,400 | 357.00 | 360.50 | 343.00 | 352.00 | 00:00:00 | | 2008-06-05 | 60,904,700 | 358.75 | 366.75 | 353.00 | 363.00 | 00:00:00 | | 2008-06-06 | 76,965,600 | 366.50 | 367.50 | 336.75 | 337.75 | 00:00:00 | | 2008-06-10 | 94,880,000 | 311.50 | 327.75 | 305.00 | 321.50 | 00:00:00 | | 2008-06-11 | 102,746,800 | 328.00 | 332.00 | 303.50 | 306.50 | 00:00:00 | | 2008-06-12 | 127,844,800 | 304.25 | 316.75 | 293.00 | 314.75 | 00:00:00 | | 2008-06-13 | 93,419,600 | 325.00 | 326.00 | 308.00 | 318.00 | 00:00:00 | | 2008-06-16 | 148,680,800 | 338.50 | 358.00 | 327.50 | 329.00 | 00:00:00 | | 2008-06-17 | 125,057,600 | 331.25 | 356.00 | 330.00 | 340.50 | 00:00:00 | | 2008-06-18 | 73,948,900 | 337.00 | 338.25 | 325.25 | 326.25 | 00:00:00 | | 2008-06-19 | 82,679,600 | 321.50 | 323.75 | 313.50 | 315.75 | 00:00:00 | | 2008-06-20 | 75,293,800 | 318.75 | 324.00 | 302.00 | 308.25 | 00:00:00 | | 2008-06-23 | 61,153,600 | 305.00 | 312.25 | 296.75 | 299.75 | 00:00:00 | | 2008-06-24 | 80,503,500 | 305.00 | 314.75 | 299.00 | 310.75 | 00:00:00 | | 2008-06-25 | 223,125,400 | 328.00 | 338.00 | 318.75 | 331.00 | 00:00:00 | | 2008-06-26 | 115,543,600 | 320.00 | 322.00 | 299.25 | 303.75 | 00:00:00 | | 2008-06-27 | 100,666,400 | 301.25 | 304.75 | 289.50 | 298.00 | 00:00:00 | | 2008-06-30 | 69,292,200 | 298.75 | 301.50 | 286.50 | 291.50 | 00:00:00 | | 2008-07-01 | 101,868,500 | 291.00 | 292.00 | 272.75 | 281.50 | 00:00:00 | | 2008-07-02 | 74,032,800 | 288.75 | 294.25 | 277.00 | 285.25 | 00:00:00 | | 2008-07-03 | 66,037,700 | 280.50 | 293.75 | 279.50 | 292.00 | 00:00:00 | | 2008-07-04 | 45,901,800 | 293.25 | 296.00 | 277.50 | 279.00 | 00:00:00 | | 2008-07-07 | 64,278,800 | 282.00 | 286.50 | 273.25 | 282.00 | 00:00:00 | | 2008-07-08 | 73,088,200 | 276.50 | 281.25 | 268.25 | 279.00 | 00:00:00 | | 2008-07-09 | 96,581,200 | 288.00 | 299.50 | 285.00 | 293.25 | 00:00:00 | | 2008-07-10 | 78,355,700 | 283.25 | 289.00 | 280.50 | 284.50 | 00:00:00 | | 2008-07-11 | 112,245,200 | 284.50 | 288.75 | 267.75 | 267.75 | 00:00:00 | | 2008-07-14 | 102,317,200 | 273.00 | 288.25 | 269.25 | 269.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
