|
 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 | | 2008-07-14 | 102,317,200 | 273.00 | 288.25 | 269.25 | 269.75 | 00:00:00 | | 2008-07-15 | 129,692,700 | 262.00 | 266.50 | 252.00 | 260.50 | 00:00:00 | | 2008-07-16 | 172,822,300 | 264.00 | 272.00 | 238.75 | 266.75 | 00:00:00 | | 2008-07-17 | 192,877,200 | 288.00 | 301.00 | 280.00 | 290.50 | 00:00:00 | | 2008-07-18 | 166,771,100 | 280.00 | 320.25 | 278.25 | 320.25 | 00:00:00 | | 2008-07-21 | 115,274,500 | 320.00 | 334.75 | 310.00 | 324.00 | 00:00:00 | | 2008-07-22 | 90,102,300 | 314.50 | 318.00 | 303.00 | 314.75 | 00:00:00 | | 2008-07-23 | 226,375,200 | 325.00 | 352.75 | 324.00 | 352.00 | 00:00:00 | | 2008-07-24 | 119,780,800 | 357.00 | 360.75 | 343.50 | 348.00 | 00:00:00 | | 2008-07-25 | 256,242,900 | 335.00 | 360.50 | 327.25 | 356.50 | 00:00:00 | | 2008-07-28 | 99,702,000 | 355.00 | 356.00 | 336.75 | 338.75 | 00:00:00 | | 2008-07-29 | 104,502,200 | 315.00 | 328.50 | 306.50 | 324.75 | 00:00:00 | | 2008-07-30 | 68,205,800 | 335.00 | 344.50 | 323.50 | 335.00 | 00:00:00 | | 2008-07-31 | 71,859,400 | 335.00 | 345.75 | 330.50 | 338.00 | 00:00:00 | | 2008-08-01 | 67,155,300 | 332.75 | 352.75 | 327.00 | 341.50 | 00:00:00 | | 2008-08-04 | 37,466,200 | 343.00 | 347.00 | 334.75 | 339.25 | 00:00:00 | | 2008-08-05 | 99,933,100 | 344.75 | 373.25 | 342.00 | 369.25 | 00:00:00 | | 2008-08-06 | 79,529,100 | 374.00 | 384.00 | 362.25 | 369.00 | 00:00:00 | | 2008-08-07 | 156,718,800 | 360.00 | 395.75 | 359.50 | 375.00 | 00:00:00 | | 2008-08-08 | 54,987,400 | 365.00 | 377.00 | 359.00 | 366.50 | 00:00:00 | | 2008-08-11 | 99,466,000 | 365.00 | 379.50 | 362.50 | 379.50 | 00:00:00 | | 2008-08-12 | 42,942,300 | 377.75 | 389.50 | 371.50 | 378.50 | 00:00:00 | | 2008-08-13 | 92,427,000 | 370.75 | 372.75 | 349.50 | 351.50 | 00:00:00 | | 2008-08-14 | 53,864,800 | 349.00 | 354.50 | 337.50 | 346.50 | 00:00:00 | | 2008-08-15 | 32,195,600 | 349.50 | 352.50 | 342.75 | 349.75 | 00:00:00 | | 2008-08-18 | 31,997,300 | 347.00 | 350.50 | 337.50 | 342.75 | 00:00:00 | | 2008-08-19 | 65,395,800 | 335.00 | 338.75 | 320.25 | 324.25 | 00:00:00 | | 2008-08-20 | 37,911,500 | 313.00 | 319.50 | 305.50 | 315.00 | 00:00:00 | | 2008-08-21 | 34,174,300 | 312.50 | 317.75 | 304.50 | 311.00 | 00:00:00 | | 2008-08-22 | 47,638,600 | 310.50 | 331.50 | 309.00 | 326.75 | 00:00:00 | | 2008-08-26 | 35,572,100 | 320.25 | 328.25 | 315.50 | 325.75 | 00:00:00 | | 2008-08-27 | 28,349,200 | 323.50 | 333.75 | 321.75 | 330.25 | 00:00:00 | | 2008-08-28 | 54,886,700 | 332.50 | 352.25 | 326.75 | 349.50 | 00:00:00 | | 2008-08-29 | 74,068,200 | 351.75 | 357.50 | 345.75 | 353.00 | 00:00:00 | | 2008-09-01 | 39,435,500 | 350.00 | 356.00 | 343.25 | 353.75 | 00:00:00 | | 2008-09-02 | 54,905,200 | 356.25 | 370.75 | 354.25 | 363.75 | 00:00:00 | | 2008-09-03 | 63,405,900 | 355.00 | 359.50 | 346.25 | 350.25 | 00:00:00 | | 2008-09-04 | 33,665,800 | 350.00 | 353.25 | 325.50 | 329.25 | 00:00:00 | | 2008-09-05 | 88,970,200 | 322.75 | 324.25 | 312.00 | 317.25 | 00:00:00 | | 2008-09-08 | 65,190,100 | 359.00 | 365.25 | 349.25 | 355.00 | 00:00:00 | | 2008-09-09 | 194,203,500 | 356.50 | 381.00 | 351.75 | 365.75 | 00:00:00 | | 2008-09-10 | 127,615,400 | 361.00 | 368.00 | 341.00 | 346.50 | 00:00:00 | | 2008-09-11 | 79,339,900 | 344.00 | 344.50 | 325.25 | 338.50 | 00:00:00 | | 2008-09-12 | 72,487,600 | 343.50 | 353.25 | 340.25 | 350.50 | 00:00:00 | | 2008-09-15 | 198,246,900 | 330.00 | 331.50 | 280.50 | 316.00 | 00:00:00 | | 2008-09-16 | 164,257,300 | 302.00 | 321.25 | 277.75 | 308.00 | 00:00:00 | | 2008-09-17 | 250,118,300 | 338.00 | 354.75 | 283.00 | 317.75 | 00:00:00 | | 2008-09-18 | 201,837,200 | 315.00 | 345.00 | 285.50 | 301.00 | 00:00:00 | | 2008-09-19 | 173,357,900 | 475.00 | 475.00 | 356.00 | 389.00 | 00:00:00 | | 2008-09-22 | 68,413,200 | 395.00 | 405.25 | 371.50 | 373.00 | 00:00:00 | | 2008-09-23 | 64,904,000 | 357.75 | 371.00 | 331.25 | 357.25 | 00:00:00 | | 2008-09-24 | 47,318,100 | 369.00 | 373.75 | 338.25 | 345.50 | 00:00:00 | | 2008-09-25 | 63,164,600 | 347.00 | 378.25 | 338.75 | 370.00 | 00:00:00 | | 2008-09-26 | 50,754,500 | 355.50 | 375.75 | 330.00 | 366.50 | 00:00:00 | | 2008-09-29 | 35,379,300 | 359.00 | 359.00 | 326.00 | 334.25 | 00:00:00 | | 2008-09-30 | 52,707,500 | 319.00 | 345.00 | 315.00 | 326.50 | 00:00:00 | | 2008-10-01 | 56,076,300 | 340.00 | 351.00 | 334.00 | 341.00 | 00:00:00 | | 2008-10-02 | 29,543,900 | 351.00 | 359.00 | 335.75 | 338.00 | 00:00:00 | | 2008-10-03 | 50,653,300 | 344.75 | 376.75 | 342.25 | 368.00 | 00:00:00 | | 2008-10-06 | 38,068,100 | 339.00 | 354.50 | 307.75 | 314.00 | 00:00:00 | | 2008-10-07 | 69,248,400 | 320.00 | 327.00 | 260.75 | 285.00 | 00:00:00 | | 2008-10-08 | 97,605,400 | 262.00 | 297.75 | 236.00 | 278.25 | 00:00:00 | | 2008-10-09 | 46,214,700 | 285.00 | 288.50 | 241.00 | 241.75 | 00:00:00 | | 2008-10-10 | 63,934,000 | 205.00 | 230.00 | 185.00 | 207.50 | 00:00:00 | | 2008-10-13 | 76,734,100 | 221.25 | 242.25 | 205.75 | 215.25 | 00:00:00 | | 2008-10-14 | 48,453,200 | 237.50 | 256.00 | 224.50 | 246.00 | 00:00:00 | | 2008-10-15 | 51,931,800 | 254.00 | 255.00 | 237.00 | 239.50 | 00:00:00 | | 2008-10-16 | 31,858,600 | 231.00 | 235.00 | 204.50 | 213.50 | 00:00:00 | | 2008-10-17 | 41,023,000 | 221.50 | 227.75 | 207.25 | 221.00 | 00:00:00 | | 2008-10-20 | 36,905,100 | 225.00 | 240.75 | 214.00 | 236.75 | 00:00:00 | | 2008-10-21 | 25,102,600 | 247.50 | 250.00 | 234.75 | 242.50 | 00:00:00 | | 2008-10-22 | 33,422,800 | 230.50 | 239.75 | 221.50 | 224.50 | 00:00:00 | | 2008-10-23 | 35,485,200 | 226.00 | 229.50 | 207.00 | 218.25 | 00:00:00 | | 2008-10-24 | 62,422,600 | 219.00 | 219.00 | 179.10 | 192.00 | 00:00:00 | | 2008-10-27 | 30,747,700 | 175.50 | 198.50 | 175.50 | 191.40 | 00:00:00 | | 2008-10-28 | 47,543,900 | 205.00 | 205.00 | 168.50 | 180.00 | 00:00:00 | | 2008-10-29 | 66,323,300 | 190.20 | 202.25 | 183.00 | 190.30 | 00:00:00 | | 2008-10-30 | 55,003,500 | 197.00 | 215.75 | 189.00 | 205.25 | 00:00:00 | | 2008-10-31 | 197,300,100 | 217.00 | 228.00 | 159.60 | 178.90 | 00:00:00 | | 2008-11-03 | 103,420,400 | 160.00 | 171.90 | 156.10 | 171.50 | 00:00:00 | | 2008-11-04 | 89,112,900 | 176.60 | 188.40 | 174.30 | 185.90 | 00:00:00 | | 2008-11-05 | 81,537,200 | 189.60 | 200.50 | 181.00 | 195.90 | 00:00:00 | | 2008-11-06 | 89,033,400 | 188.90 | 202.50 | 182.30 | 183.70 | 00:00:00 | | 2008-11-07 | 66,437,200 | 190.00 | 194.00 | 185.10 | 188.20 | 00:00:00 | | 2008-11-10 | 32,036,300 | 198.70 | 198.90 | 183.70 | 185.00 | 00:00:00 | | 2008-11-11 | 35,154,200 | 181.20 | 186.80 | 174.80 | 179.00 | 00:00:00 | | 2008-11-12 | 61,069,500 | 177.10 | 186.00 | 158.60 | 168.20 | 00:00:00 | | 2008-11-13 | 39,365,500 | 160.00 | 169.50 | 155.50 | 157.70 | 00:00:00 | | 2008-11-14 | 44,221,600 | 165.00 | 168.30 | 154.60 | 159.10 | 00:00:00 | | 2008-11-17 | 36,916,500 | 162.30 | 162.80 | 149.90 | 154.10 | 00:00:00 | | 2008-11-18 | 52,344,500 | 158.40 | 161.70 | 138.00 | 149.50 | 00:00:00 | | 2008-11-19 | 49,339,600 | 147.00 | 150.00 | 129.00 | 129.60 | 00:00:00 | | 2008-11-20 | 82,208,600 | 125.00 | 132.50 | 117.20 | 127.70 | 00:00:00 | | 2008-11-21 | 61,770,900 | 132.10 | 138.30 | 128.00 | 133.20 | 00:00:00 | | 2008-11-24 | 70,353,600 | 137.10 | 150.20 | 137.10 | 146.50 | 00:00:00 | | 2008-11-25 | 97,945,600 | 143.60 | 168.10 | 143.60 | 167.00 | 00:00:00 | | 2008-11-26 | 47,714,200 | 165.00 | 167.70 | 159.60 | 160.00 | 00:00:00 | | 2008-11-27 | 21,838,600 | 163.00 | 169.00 | 159.00 | 166.90 | 00:00:00 | | 2008-11-28 | 27,362,700 | 170.00 | 170.50 | 159.10 | 169.40 | 00:00:00 | | 2008-12-01 | 32,496,300 | 161.30 | 167.60 | 152.70 | 158.00 | 00:00:00 | | 2008-12-02 | 41,361,300 | 153.20 | 155.50 | 143.20 | 152.50 | 00:00:00 | | 2008-12-03 | 34,154,100 | 156.00 | 156.00 | 141.20 | 149.80 | 00:00:00 | | 2008-12-04 | 47,675,900 | 152.00 | 158.70 | 146.60 | 147.20 | 00:00:00 | | 2008-12-05 | 41,716,100 | 145.00 | 149.70 | 136.40 | 138.30 | 00:00:00 | | 2008-12-08 | 50,410,000 | 153.00 | 160.50 | 146.20 | 157.90 | 00:00:00 | | 2008-12-09 | 35,380,800 | 161.20 | 167.80 | 152.80 | 162.00 | 00:00:00 | | 2008-12-10 | 34,470,400 | 161.90 | 164.00 | 153.80 | 156.20 | 00:00:00 | | 2008-12-11 | 38,516,100 | 153.00 | 163.20 | 151.70 | 161.10 | 00:00:00 | | 2008-12-12 | 48,626,600 | 150.00 | 150.80 | 138.40 | 148.00 | 00:00:00 | | 2008-12-15 | 26,021,700 | 155.00 | 155.00 | 142.10 | 143.90 | 00:00:00 | | 2008-12-16 | 28,822,700 | 141.10 | 147.50 | 139.20 | 144.50 | 00:00:00 | | 2008-12-17 | 28,226,400 | 150.00 | 152.00 | 139.20 | 145.00 | 00:00:00 | | 2008-12-18 | 56,575,900 | 145.60 | 149.20 | 139.00 | 140.00 | 00:00:00 | | 2008-12-19 | 54,250,200 | 137.30 | 148.30 | 136.00 | 148.30 | 00:00:00 | | 2008-12-22 | 19,669,900 | 145.40 | 148.10 | 140.70 | 145.10 | 00:00:00 | | 2008-12-23 | 17,510,900 | 143.10 | 149.00 | 143.10 | 147.00 | 00:00:00 | | 2008-12-24 | 3,658,400 | 145.50 | 147.00 | 140.60 | 145.00 | 00:00:00 | | 2008-12-29 | 19,529,100 | 143.10 | 150.30 | 143.00 | 150.30 | 00:00:00 | | 2008-12-30 | 17,057,600 | 151.70 | 151.70 | 146.10 | 149.00 | 00:00:00 | | 2008-12-31 | 10,205,600 | 149.90 | 155.00 | 149.50 | 153.40 | 00:00:00 | | 2009-01-02 | 12,570,800 | 152.90 | 159.50 | 147.60 | 157.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
