|
 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 | | 2009-06-25 | 28,466,500 | 269.95 | 274.40 | 262.25 | 269.75 | 00:00:00 | | 2009-06-26 | 15,460,100 | 270.00 | 274.40 | 264.70 | 268.10 | 00:00:00 | | 2009-06-29 | 13,416,800 | 269.20 | 280.00 | 267.20 | 279.65 | 00:00:00 | | 2009-06-30 | 21,376,900 | 285.00 | 289.10 | 277.35 | 288.00 | 00:00:00 | | 2009-07-01 | 19,299,900 | 285.00 | 290.90 | 282.65 | 290.25 | 00:00:00 | | 2009-07-02 | 27,216,100 | 290.00 | 295.95 | 287.80 | 295.00 | 00:00:00 | | 2009-07-03 | 135,170,600 | 291.85 | 299.00 | 287.15 | 296.88 | 00:00:00 | | 2009-07-06 | 18,909,800 | 290.00 | 295.45 | 287.00 | 292.75 | 00:00:00 | | 2009-07-07 | 13,762,800 | 296.00 | 298.75 | 290.50 | 296.00 | 00:00:00 | | 2009-07-08 | 15,762,700 | 292.75 | 295.00 | 284.00 | 289.76 | 00:00:00 | | 2009-07-09 | 15,629,100 | 287.00 | 291.80 | 285.45 | 290.48 | 00:00:00 | | 2009-07-10 | 11,677,400 | 284.20 | 291.40 | 284.20 | 288.00 | 00:00:00 | | 2009-07-13 | 9,899,700 | 285.40 | 297.70 | 282.15 | 296.40 | 00:00:00 | | 2009-07-14 | 15,220,300 | 301.00 | 308.00 | 296.45 | 300.00 | 00:00:00 | | 2009-07-15 | 12,455,700 | 301.00 | 314.95 | 300.95 | 310.50 | 00:00:00 | | 2009-07-16 | 7,479,400 | 315.00 | 319.00 | 308.70 | 314.80 | 00:00:00 | | 2009-07-17 | 40,391,700 | 318.00 | 320.95 | 313.10 | 318.55 | 00:00:00 | | 2009-07-20 | 27,737,900 | 315.00 | 318.50 | 312.00 | 313.00 | 00:00:00 | | 2009-07-21 | 10,390,400 | 313.50 | 314.80 | 307.90 | 309.30 | 00:00:00 | | 2009-07-22 | 10,228,700 | 308.50 | 308.55 | 295.85 | 303.05 | 00:00:00 | | 2009-07-23 | 10,391,800 | 300.75 | 311.75 | 293.90 | 294.41 | 00:00:00 | | 2009-07-24 | 14,977,100 | 313.25 | 319.00 | 309.50 | 315.00 | 00:00:00 | | 2009-07-27 | 18,373,000 | 318.50 | 320.00 | 302.70 | 304.00 | 00:00:00 | | 2009-07-28 | 10,138,800 | 303.10 | 306.20 | 294.40 | 298.05 | 00:00:00 | | 2009-07-29 | 9,185,200 | 296.65 | 304.70 | 294.50 | 294.85 | 00:00:00 | | 2009-07-30 | 9,186,600 | 297.00 | 310.00 | 297.00 | 305.00 | 00:00:00 | | 2009-07-31 | 11,338,100 | 303.50 | 313.90 | 301.05 | 302.18 | 00:00:00 | | 2009-08-03 | 25,621,100 | 298.85 | 336.30 | 296.50 | 322.55 | 00:00:00 | | 2009-08-04 | 10,662,800 | 325.05 | 332.00 | 322.40 | 328.50 | 00:00:00 | | 2009-08-05 | 15,862,000 | 329.00 | 347.45 | 328.10 | 336.50 | 00:00:00 | | 2009-08-06 | 14,079,300 | 343.10 | 362.65 | 341.90 | 353.75 | 00:00:00 | | 2009-08-07 | 47,932,500 | 345.55 | 367.95 | 337.85 | 359.87 | 00:00:00 | | 2009-08-10 | 12,281,700 | 355.60 | 366.65 | 353.90 | 358.55 | 00:00:00 | | 2009-08-11 | 9,839,000 | 350.00 | 361.00 | 343.45 | 346.25 | 00:00:00 | | 2009-08-12 | 32,501,000 | 340.35 | 357.85 | 330.00 | 353.35 | 00:00:00 | | 2009-08-13 | 9,910,900 | 356.50 | 364.00 | 353.30 | 364.00 | 00:00:00 | | 2009-08-14 | 10,615,300 | 361.90 | 367.00 | 354.25 | 359.10 | 00:00:00 | | 2009-08-17 | 11,707,300 | 356.00 | 356.00 | 341.00 | 347.05 | 00:00:00 | | 2009-08-18 | 9,314,700 | 345.00 | 350.60 | 341.00 | 346.55 | 00:00:00 | | 2009-08-19 | 11,471,900 | 342.15 | 347.50 | 334.90 | 347.50 | 00:00:00 | | 2009-08-20 | 11,895,300 | 350.00 | 354.20 | 344.25 | 348.90 | 00:00:00 | | 2009-08-21 | 31,669,400 | 343.90 | 352.10 | 343.30 | 352.00 | 00:00:00 | | 2009-08-24 | 41,043,200 | 360.00 | 364.00 | 356.00 | 361.00 | 00:00:00 | | 2009-08-25 | 55,298,100 | 354.00 | 367.00 | 353.40 | 362.50 | 00:00:00 | | 2009-08-26 | 22,682,700 | 361.75 | 366.05 | 359.65 | 363.00 | 00:00:00 | | 2009-08-27 | 37,655,200 | 361.50 | 372.35 | 361.50 | 369.00 | 00:00:00 | | 2009-08-28 | 56,360,600 | 375.00 | 383.70 | 372.00 | 377.67 | 00:00:00 | | 2009-09-01 | 56,851,000 | 379.00 | 381.75 | 368.10 | 377.25 | 00:00:00 | | 2009-09-02 | 51,775,200 | 362.50 | 366.95 | 354.25 | 359.05 | 00:00:00 | | 2009-09-03 | 66,062,000 | 356.80 | 362.25 | 349.90 | 352.84 | 00:00:00 | | 2009-09-04 | 55,664,300 | 355.10 | 361.90 | 350.45 | 351.75 | 00:00:00 | | 2009-09-07 | 28,539,800 | 360.00 | 361.15 | 353.30 | 359.50 | 00:00:00 | | 2009-09-08 | 39,979,300 | 362.00 | 363.60 | 354.85 | 355.50 | 00:00:00 | | 2009-09-09 | 41,760,600 | 355.00 | 367.80 | 352.95 | 366.70 | 00:00:00 | | 2009-09-10 | 37,952,100 | 368.00 | 372.00 | 363.50 | 368.00 | 00:00:00 | | 2009-09-11 | 41,335,300 | 370.90 | 374.00 | 368.35 | 367.00 | 00:00:00 | | 2009-09-14 | 29,854,200 | 365.00 | 371.80 | 360.90 | 370.00 | 00:00:00 | | 2009-09-15 | 27,952,300 | 373.00 | 375.90 | 367.40 | 373.00 | 00:00:00 | | 2009-09-16 | 76,787,500 | 372.00 | 381.20 | 369.20 | 380.00 | 00:00:00 | | 2009-09-17 | 53,117,300 | 385.95 | 389.75 | 374.50 | 382.58 | 00:00:00 | | 2009-09-18 | 61,493,700 | 377.00 | 377.50 | 371.00 | 373.65 | 00:00:00 | | 2009-09-21 | 34,170,900 | 375.60 | 379.00 | 363.90 | 370.00 | 00:00:00 | | 2009-09-22 | 23,883,800 | 372.95 | 374.60 | 368.80 | 372.59 | 00:00:00 | | 2009-09-23 | 33,014,800 | 369.55 | 372.65 | 365.65 | 368.90 | 00:00:00 | | 2009-09-24 | 70,342,700 | 369.60 | 376.65 | 364.40 | 372.40 | 00:00:00 | | 2009-09-25 | 66,727,700 | 363.00 | 367.00 | 355.35 | 361.94 | 00:00:00 | | 2009-09-28 | 45,297,900 | 357.10 | 367.00 | 350.25 | 362.61 | 00:00:00 | | 2009-09-29 | 48,633,400 | 372.00 | 373.70 | 367.20 | 371.06 | 00:00:00 | | 2009-09-30 | 37,991,200 | 368.60 | 375.50 | 365.50 | 370.00 | 00:00:00 | | 2009-10-01 | 27,882,100 | 371.80 | 372.30 | 360.35 | 363.30 | 00:00:00 | | 2009-10-02 | 42,855,000 | 361.50 | 364.00 | 353.20 | 358.14 | 00:00:00 | | 2009-10-05 | 24,781,200 | 359.95 | 361.95 | 352.85 | 361.80 | 00:00:00 | | 2009-10-06 | 39,503,000 | 363.50 | 372.85 | 363.50 | 369.85 | 00:00:00 | | 2009-10-07 | 31,111,700 | 367.35 | 372.35 | 364.20 | 371.92 | 00:00:00 | | 2009-10-08 | 47,148,300 | 374.55 | 375.90 | 364.15 | 370.36 | 00:00:00 | | 2009-10-09 | 25,331,700 | 374.00 | 378.00 | 371.65 | 375.10 | 00:00:00 | | 2009-10-12 | 30,027,900 | 378.00 | 378.75 | 370.00 | 372.65 | 00:00:00 | | 2009-10-13 | 56,467,800 | 372.00 | 372.45 | 360.00 | 360.00 | 00:00:00 | | 2009-10-14 | 92,129,000 | 367.25 | 384.90 | 364.30 | 377.71 | 00:00:00 | | 2009-10-15 | 60,610,300 | 388.20 | 390.00 | 374.00 | 379.90 | 00:00:00 | | 2009-10-16 | 44,821,400 | 385.00 | 388.95 | 370.35 | 372.25 | 00:00:00 | | 2009-10-19 | 23,393,500 | 374.15 | 382.05 | 372.50 | 382.05 | 00:00:00 | | 2009-10-20 | 166,048,000 | 370.00 | 373.20 | 359.55 | 363.75 | 00:00:00 | | 2009-10-21 | 77,731,500 | 365.05 | 367.00 | 353.20 | 364.95 | 00:00:00 | | 2009-10-22 | 49,402,600 | 358.05 | 361.25 | 354.55 | 359.00 | 00:00:00 | | 2009-10-23 | 43,841,700 | 366.95 | 369.00 | 359.90 | 368.00 | 00:00:00 | | 2009-10-26 | 49,736,800 | 360.00 | 365.00 | 348.85 | 352.60 | 00:00:00 | | 2009-10-27 | 77,987,700 | 350.25 | 351.85 | 333.65 | 339.80 | 00:00:00 | | 2009-10-28 | 112,527,100 | 341.50 | 341.90 | 315.00 | 324.00 | 00:00:00 | | 2009-10-29 | 128,902,100 | 316.50 | 333.75 | 313.50 | 329.00 | 00:00:00 | | 2009-10-30 | 70,860,600 | 337.00 | 338.20 | 320.10 | 322.00 | 00:00:00 | | 2009-11-02 | 46,447,900 | 315.60 | 331.00 | 314.80 | 328.85 | 00:00:00 | | 2009-11-03 | 54,937,100 | 323.25 | 329.70 | 317.25 | 323.45 | 00:00:00 | | 2009-11-04 | 42,693,500 | 332.05 | 339.00 | 329.65 | 339.00 | 00:00:00 | | 2009-11-05 | 45,538,500 | 330.00 | 337.40 | 330.00 | 332.35 | 00:00:00 | | 2009-11-06 | 50,532,200 | 332.95 | 343.65 | 331.35 | 336.50 | 00:00:00 | | 2009-11-09 | 57,605,300 | 342.50 | 347.90 | 340.40 | 342.85 | 00:00:00 | | 2009-11-10 | 108,984,000 | 336.00 | 339.90 | 324.00 | 325.35 | 00:00:00 | | 2009-11-11 | 72,473,900 | 327.75 | 330.45 | 319.50 | 321.89 | 00:00:00 | | 2009-11-13 | 54,656,100 | 324.00 | 326.05 | 317.50 | 320.00 | 00:00:00 | | 2009-11-16 | 44,502,600 | 325.00 | 327.50 | 319.00 | 324.00 | 00:00:00 | | 2009-11-17 | 59,626,200 | 325.00 | 325.00 | 314.70 | 315.00 | 00:00:00 | | 2009-11-18 | 67,947,500 | 319.00 | 321.90 | 314.00 | 319.90 | 00:00:00 | | 2009-11-19 | 72,771,500 | 315.80 | 320.50 | 306.35 | 308.40 | 00:00:00 | | 2009-11-20 | 106,598,400 | 310.15 | 312.60 | 296.30 | 304.25 | 00:00:00 | | 2009-11-23 | 56,631,000 | 310.00 | 318.05 | 307.65 | 311.15 | 00:00:00 | | 2009-11-24 | 61,998,000 | 310.05 | 319.75 | 309.35 | 314.00 | 00:00:00 | | 2009-11-25 | 57,048,700 | 317.00 | 318.85 | 314.05 | 316.30 | 00:00:00 | | 2009-11-26 | 116,834,400 | 314.00 | 314.20 | 284.15 | 291.10 | 00:00:00 | | 2009-11-27 | 149,555,900 | 283.00 | 305.50 | 275.00 | 297.85 | 00:00:00 | | 2009-11-30 | 96,299,400 | 301.00 | 302.00 | 291.35 | 292.35 | 00:00:00 | | 2009-12-01 | 108,701,300 | 299.55 | 305.60 | 293.50 | 296.05 | 00:00:00 | | 2009-12-02 | 100,559,200 | 303.90 | 303.90 | 284.60 | 297.50 | 00:00:00 | | 2009-12-03 | 83,241,000 | 305.00 | 313.50 | 304.00 | 313.50 | 00:00:00 | | 2009-12-04 | 55,134,600 | 306.05 | 310.40 | 297.70 | 303.50 | 00:00:00 | | 2009-12-07 | 45,655,500 | 303.55 | 303.55 | 294.75 | 297.05 | 00:00:00 | | 2009-12-08 | 72,510,400 | 295.00 | 297.80 | 282.60 | 289.60 | 00:00:00 | | 2009-12-09 | 69,437,600 | 285.00 | 290.50 | 277.85 | 277.96 | 00:00:00 | | 2009-12-11 | 42,069,600 | 292.60 | 297.10 | 287.00 | 288.00 | 00:00:00 | | 2009-12-14 | 46,690,900 | 295.00 | 299.80 | 289.50 | 291.65 | 00:00:00 | | 2009-12-15 | 41,446,200 | 293.90 | 294.15 | 281.65 | 284.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
