|
 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 | | 2009-01-02 | 12,570,800 | 152.90 | 159.50 | 147.60 | 157.00 | 00:00:00 | | 2009-01-05 | 18,062,400 | 161.40 | 164.70 | 154.50 | 161.00 | 00:00:00 | | 2009-01-06 | 38,311,500 | 162.90 | 165.00 | 154.00 | 163.30 | 00:00:00 | | 2009-01-07 | 48,190,200 | 165.00 | 174.80 | 161.10 | 169.80 | 00:00:00 | | 2009-01-08 | 43,683,800 | 169.50 | 180.00 | 165.00 | 177.00 | 00:00:00 | | 2009-01-09 | 45,604,500 | 179.00 | 187.00 | 174.50 | 179.00 | 00:00:00 | | 2009-01-12 | 25,968,700 | 177.00 | 190.60 | 174.60 | 184.60 | 00:00:00 | | 2009-01-13 | 58,959,600 | 181.00 | 183.40 | 159.30 | 165.90 | 00:00:00 | | 2009-01-14 | 70,099,800 | 165.10 | 166.40 | 135.20 | 142.10 | 00:00:00 | | 2009-01-15 | 45,151,800 | 138.30 | 144.10 | 128.50 | 130.40 | 00:00:00 | | 2009-01-16 | 140,188,100 | 135.90 | 138.50 | 98.00 | 98.00 | 00:00:00 | | 2009-01-19 | 248,085,500 | 116.00 | 122.80 | 78.80 | 88.00 | 00:00:00 | | 2009-01-20 | 214,582,600 | 89.00 | 97.80 | 69.00 | 72.90 | 00:00:00 | | 2009-01-21 | 358,036,800 | 69.30 | 71.00 | 47.30 | 66.10 | 00:00:00 | | 2009-01-22 | 173,982,500 | 72.50 | 75.00 | 56.70 | 59.20 | 00:00:00 | | 2009-01-23 | 172,977,400 | 56.30 | 60.40 | 47.60 | 51.20 | 00:00:00 | | 2009-01-26 | 241,980,600 | 63.00 | 91.10 | 60.10 | 88.70 | 00:00:00 | | 2009-01-27 | 119,391,500 | 93.10 | 102.10 | 84.80 | 90.00 | 00:00:00 | | 2009-01-28 | 140,019,500 | 97.00 | 117.50 | 95.40 | 107.00 | 00:00:00 | | 2009-01-29 | 75,043,100 | 105.00 | 111.00 | 92.30 | 100.30 | 00:00:00 | | 2009-01-30 | 89,410,000 | 101.00 | 111.00 | 99.00 | 106.10 | 00:00:00 | | 2009-02-02 | 71,381,200 | 96.80 | 103.40 | 91.60 | 94.90 | 00:00:00 | | 2009-02-03 | 48,806,800 | 96.80 | 98.20 | 90.10 | 92.30 | 00:00:00 | | 2009-02-04 | 54,982,500 | 95.00 | 100.60 | 90.90 | 96.90 | 00:00:00 | | 2009-02-05 | 73,273,400 | 92.10 | 101.70 | 92.00 | 100.00 | 00:00:00 | | 2009-02-06 | 101,070,600 | 101.50 | 110.30 | 100.60 | 104.80 | 00:00:00 | | 2009-02-09 | 144,321,300 | 101.90 | 117.90 | 101.90 | 116.20 | 00:00:00 | | 2009-02-10 | 105,786,900 | 116.00 | 120.90 | 110.00 | 113.40 | 00:00:00 | | 2009-02-11 | 74,084,900 | 110.00 | 113.50 | 105.50 | 108.50 | 00:00:00 | | 2009-02-12 | 61,150,300 | 108.00 | 108.00 | 102.50 | 105.00 | 00:00:00 | | 2009-02-13 | 117,724,800 | 108.50 | 110.30 | 89.20 | 100.50 | 00:00:00 | | 2009-02-16 | 70,214,700 | 95.70 | 104.00 | 92.50 | 97.10 | 00:00:00 | | 2009-02-17 | 79,392,300 | 95.00 | 102.40 | 93.10 | 96.60 | 00:00:00 | | 2009-02-18 | 76,893,200 | 98.00 | 99.70 | 90.70 | 93.30 | 00:00:00 | | 2009-02-19 | 91,166,100 | 95.80 | 103.80 | 94.50 | 101.10 | 00:00:00 | | 2009-02-20 | 65,619,300 | 97.40 | 99.50 | 94.50 | 95.20 | 00:00:00 | | 2009-02-23 | 59,914,000 | 98.50 | 104.80 | 96.60 | 98.70 | 00:00:00 | | 2009-02-24 | 62,980,200 | 94.00 | 101.50 | 93.40 | 98.20 | 00:00:00 | | 2009-02-25 | 68,201,900 | 103.90 | 108.00 | 101.40 | 105.60 | 00:00:00 | | 2009-02-26 | 122,192,900 | 109.50 | 120.10 | 108.10 | 113.00 | 00:00:00 | | 2009-02-27 | 149,129,200 | 108.00 | 110.00 | 90.90 | 93.40 | 00:00:00 | | 2009-03-02 | 75,061,000 | 87.50 | 92.70 | 85.20 | 87.70 | 00:00:00 | | 2009-03-03 | 98,075,900 | 88.40 | 90.70 | 76.50 | 81.80 | 00:00:00 | | 2009-03-04 | 40,607,400 | 84.00 | 89.50 | 82.40 | 86.30 | 00:00:00 | | 2009-03-05 | 111,820,700 | 84.90 | 86.20 | 65.30 | 65.50 | 00:00:00 | | 2009-03-06 | 76,964,600 | 67.70 | 71.00 | 61.70 | 64.80 | 00:00:00 | | 2009-03-09 | 113,220,400 | 58.00 | 62.30 | 55.00 | 61.40 | 00:00:00 | | 2009-03-10 | 118,572,700 | 61.00 | 73.60 | 59.40 | 67.50 | 00:00:00 | | 2009-03-11 | 82,103,700 | 70.00 | 75.70 | 68.90 | 70.00 | 00:00:00 | | 2009-03-12 | 59,593,100 | 69.50 | 72.40 | 65.70 | 71.90 | 00:00:00 | | 2009-03-13 | 101,197,000 | 77.00 | 83.80 | 74.10 | 74.10 | 00:00:00 | | 2009-03-16 | 114,084,900 | 81.90 | 91.30 | 81.00 | 90.90 | 00:00:00 | | 2009-03-17 | 73,952,900 | 89.80 | 95.60 | 86.70 | 91.30 | 00:00:00 | | 2009-03-18 | 61,720,300 | 93.90 | 97.70 | 91.30 | 96.00 | 00:00:00 | | 2009-03-19 | 231,068,900 | 100.00 | 115.70 | 98.80 | 112.50 | 00:00:00 | | 2009-03-20 | 145,657,700 | 108.00 | 109.80 | 101.30 | 105.00 | 00:00:00 | | 2009-03-23 | 128,334,500 | 110.00 | 121.50 | 109.00 | 121.50 | 00:00:00 | | 2009-03-24 | 82,653,400 | 130.00 | 133.00 | 114.20 | 117.80 | 00:00:00 | | 2009-03-25 | 71,596,300 | 118.00 | 124.00 | 112.70 | 123.40 | 00:00:00 | | 2009-03-26 | 133,328,600 | 125.00 | 150.10 | 123.50 | 140.10 | 00:00:00 | | 2009-03-27 | 197,561,700 | 144.00 | 176.60 | 142.90 | 173.80 | 00:00:00 | | 2009-03-30 | 121,907,800 | 169.00 | 169.00 | 146.50 | 149.10 | 00:00:00 | | 2009-03-31 | 108,418,200 | 148.70 | 160.50 | 142.20 | 148.00 | 00:00:00 | | 2009-04-01 | 96,572,200 | 148.00 | 158.00 | 143.30 | 157.00 | 00:00:00 | | 2009-04-02 | 81,641,600 | 162.50 | 171.40 | 162.50 | 168.40 | 00:00:00 | | 2009-04-03 | 56,513,800 | 169.00 | 178.00 | 165.40 | 170.40 | 00:00:00 | | 2009-04-06 | 65,677,500 | 177.40 | 182.10 | 165.50 | 172.60 | 00:00:00 | | 2009-04-07 | 64,970,600 | 175.60 | 175.60 | 157.70 | 157.70 | 00:00:00 | | 2009-04-08 | 60,896,500 | 150.00 | 164.50 | 150.00 | 157.80 | 00:00:00 | | 2009-04-09 | 76,093,100 | 165.60 | 183.50 | 164.40 | 177.50 | 00:00:00 | | 2009-04-14 | 114,030,300 | 186.30 | 206.50 | 186.10 | 195.50 | 00:00:00 | | 2009-04-15 | 65,950,900 | 185.90 | 199.20 | 184.00 | 196.80 | 00:00:00 | | 2009-04-16 | 107,902,700 | 205.00 | 215.75 | 200.75 | 212.00 | 00:00:00 | | 2009-04-17 | 107,261,500 | 218.00 | 239.75 | 216.25 | 227.00 | 00:00:00 | | 2009-04-20 | 16,123,500 | 225.00 | 239.00 | 200.75 | 209.00 | 00:00:00 | | 2009-04-21 | 13,659,800 | 203.00 | 214.50 | 190.10 | 199.00 | 00:00:00 | | 2009-04-22 | 12,722,000 | 208.00 | 218.75 | 201.00 | 218.00 | 00:00:00 | | 2009-04-23 | 7,877,400 | 213.75 | 223.75 | 212.50 | 217.25 | 00:00:00 | | 2009-04-24 | 17,419,100 | 223.25 | 237.75 | 221.00 | 236.00 | 00:00:00 | | 2009-04-27 | 20,094,000 | 228.00 | 246.00 | 227.00 | 234.25 | 00:00:00 | | 2009-04-28 | 9,908,100 | 228.25 | 234.25 | 220.75 | 232.25 | 00:00:00 | | 2009-04-29 | 36,607,900 | 234.00 | 258.00 | 234.00 | 256.50 | 00:00:00 | | 2009-04-30 | 41,357,900 | 265.00 | 291.00 | 264.00 | 281.50 | 00:00:00 | | 2009-05-01 | 27,664,900 | 276.00 | 279.00 | 269.50 | 279.00 | 00:00:00 | | 2009-05-05 | 16,254,000 | 295.50 | 302.50 | 292.50 | 298.00 | 00:00:00 | | 2009-05-06 | 20,190,700 | 293.00 | 298.25 | 281.25 | 288.00 | 00:00:00 | | 2009-05-07 | 20,640,600 | 294.50 | 307.00 | 271.00 | 275.75 | 00:00:00 | | 2009-05-08 | 8,920,000 | 280.00 | 284.50 | 264.00 | 281.00 | 00:00:00 | | 2009-05-11 | 7,033,100 | 292.00 | 293.50 | 271.50 | 287.00 | 00:00:00 | | 2009-05-12 | 12,452,900 | 273.00 | 279.75 | 264.50 | 268.50 | 00:00:00 | | 2009-05-13 | 29,805,700 | 267.00 | 273.25 | 240.50 | 242.75 | 00:00:00 | | 2009-05-14 | 15,805,600 | 243.25 | 260.50 | 236.25 | 253.00 | 00:00:00 | | 2009-05-15 | 17,117,900 | 270.00 | 278.50 | 263.25 | 267.75 | 00:00:00 | | 2009-05-18 | 15,831,300 | 265.00 | 282.75 | 262.75 | 280.75 | 00:00:00 | | 2009-05-19 | 28,498,300 | 287.00 | 294.75 | 283.50 | 294.75 | 00:00:00 | | 2009-05-20 | 13,914,700 | 290.00 | 296.00 | 279.25 | 293.50 | 00:00:00 | | 2009-05-21 | 5,200,200 | 285.00 | 293.75 | 280.00 | 284.50 | 00:00:00 | | 2009-05-22 | 5,182,200 | 282.75 | 294.50 | 282.25 | 286.75 | 00:00:00 | | 2009-05-26 | 13,419,200 | 285.00 | 292.75 | 277.50 | 289.25 | 00:00:00 | | 2009-05-27 | 11,829,700 | 292.75 | 299.75 | 285.75 | 290.00 | 00:00:00 | | 2009-05-28 | 7,075,800 | 281.50 | 288.75 | 280.00 | 287.00 | 00:00:00 | | 2009-05-29 | 11,349,200 | 296.00 | 298.50 | 286.25 | 297.50 | 00:00:00 | | 2009-06-01 | 17,357,500 | 300.00 | 322.25 | 297.50 | 316.25 | 00:00:00 | | 2009-06-02 | 82,213,200 | 277.75 | 279.75 | 264.75 | 273.50 | 00:00:00 | | 2009-06-03 | 37,225,500 | 277.00 | 277.00 | 255.00 | 259.75 | 00:00:00 | | 2009-06-04 | 12,650,700 | 262.75 | 272.50 | 259.75 | 266.00 | 00:00:00 | | 2009-06-05 | 72,896,700 | 272.00 | 285.00 | 270.00 | 285.00 | 00:00:00 | | 2009-06-08 | 14,606,400 | 288.00 | 288.00 | 276.00 | 283.75 | 00:00:00 | | 2009-06-09 | 15,804,800 | 285.50 | 293.25 | 285.50 | 290.00 | 00:00:00 | | 2009-06-10 | 16,665,000 | 296.75 | 300.00 | 284.25 | 288.50 | 00:00:00 | | 2009-06-11 | 79,422,700 | 288.25 | 304.50 | 284.25 | 304.50 | 00:00:00 | | 2009-06-12 | 14,406,800 | 300.25 | 303.50 | 291.50 | 292.00 | 00:00:00 | | 2009-06-15 | 11,464,100 | 291.00 | 291.75 | 276.25 | 278.75 | 00:00:00 | | 2009-06-16 | 17,486,900 | 277.00 | 288.00 | 272.50 | 277.00 | 00:00:00 | | 2009-06-17 | 11,914,700 | 274.50 | 281.50 | 263.00 | 270.00 | 00:00:00 | | 2009-06-18 | 10,832,300 | 273.50 | 275.00 | 261.00 | 270.66 | 00:00:00 | | 2009-06-19 | 50,060,500 | 272.75 | 278.75 | 268.50 | 274.00 | 00:00:00 | | 2009-06-22 | 13,740,300 | 273.50 | 277.00 | 261.25 | 263.74 | 00:00:00 | | 2009-06-23 | 9,072,200 | 260.00 | 266.00 | 255.35 | 259.05 | 00:00:00 | | 2009-06-24 | 15,751,800 | 264.50 | 273.75 | 261.00 | 270.80 | 00:00:00 | | 2009-06-25 | 28,466,500 | 269.95 | 274.40 | 262.25 | 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 > >> |
|
