|
 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 | | 2010-06-11 | 38,962,900 | 291.65 | 293.75 | 284.70 | 291.92 | 00:00:00 | | 2010-06-14 | 38,352,500 | 294.95 | 301.55 | 293.10 | 298.15 | 00:00:00 | | 2010-06-15 | 40,766,600 | 294.95 | 308.65 | 294.95 | 306.80 | 00:00:00 | | 2010-06-16 | 41,397,300 | 310.50 | 313.85 | 302.65 | 304.85 | 00:00:00 | | 2010-06-17 | 45,027,200 | 304.45 | 316.00 | 303.85 | 316.00 | 00:00:00 | | 2010-06-18 | 62,704,900 | 311.70 | 317.70 | 309.00 | 316.00 | 00:00:00 | | 2010-06-21 | 46,405,100 | 316.50 | 320.25 | 314.00 | 317.10 | 00:00:00 | | 2010-06-22 | 58,970,900 | 312.20 | 313.40 | 303.75 | 311.50 | 00:00:00 | | 2010-06-23 | 39,241,900 | 305.50 | 311.25 | 298.50 | 300.80 | 00:00:00 | | 2010-06-24 | 42,002,900 | 304.50 | 304.55 | 287.00 | 287.00 | 00:00:00 | | 2010-06-25 | 46,802,400 | 289.00 | 293.00 | 280.00 | 281.20 | 00:00:00 | | 2010-06-28 | 45,755,400 | 283.65 | 287.75 | 276.55 | 284.00 | 00:00:00 | | 2010-06-29 | 65,938,000 | 281.00 | 282.95 | 265.15 | 269.18 | 00:00:00 | | 2010-06-30 | 71,782,800 | 267.60 | 279.45 | 262.45 | 270.55 | 00:00:00 | | 2010-07-01 | 86,684,400 | 260.20 | 267.85 | 253.40 | 265.84 | 00:00:00 | | 2010-07-02 | 50,548,300 | 260.00 | 272.10 | 258.10 | 268.45 | 00:00:00 | | 2010-07-05 | 32,397,100 | 266.20 | 268.90 | 259.20 | 259.20 | 00:00:00 | | 2010-07-06 | 59,821,300 | 261.85 | 276.65 | 261.25 | 271.75 | 00:00:00 | | 2010-07-07 | 73,183,900 | 270.00 | 291.60 | 267.15 | 291.60 | 00:00:00 | | 2010-07-08 | 84,776,100 | 296.15 | 306.05 | 296.00 | 302.00 | 00:00:00 | | 2010-07-09 | 48,347,800 | 303.00 | 305.20 | 296.25 | 300.95 | 00:00:00 | | 2010-07-12 | 25,622,000 | 301.00 | 303.70 | 296.00 | 299.95 | 00:00:00 | | 2010-07-13 | 42,248,100 | 301.55 | 312.85 | 300.40 | 307.37 | 00:00:00 | | 2010-07-14 | 41,375,100 | 315.95 | 316.25 | 306.55 | 313.50 | 00:00:00 | | 2010-07-15 | 49,833,800 | 312.50 | 313.00 | 298.20 | 300.35 | 00:00:00 | | 2010-07-16 | 68,531,600 | 301.20 | 301.40 | 282.90 | 295.35 | 00:00:00 | | 2010-07-19 | 47,650,000 | 281.65 | 290.60 | 275.75 | 285.30 | 00:00:00 | | 2010-07-20 | 45,036,100 | 288.70 | 288.70 | 276.50 | 284.85 | 00:00:00 | | 2010-07-21 | 48,303,400 | 287.00 | 296.30 | 287.00 | 292.00 | 00:00:00 | | 2010-07-22 | 66,338,600 | 288.55 | 304.55 | 285.70 | 303.65 | 00:00:00 | | 2010-07-23 | 33,200,300 | 304.40 | 307.00 | 296.90 | 302.00 | 00:00:00 | | 2010-07-26 | 47,717,800 | 306.35 | 315.65 | 305.30 | 315.65 | 00:00:00 | | 2010-07-27 | 139,381,700 | 323.00 | 345.00 | 321.65 | 339.55 | 00:00:00 | | 2010-07-28 | 66,011,400 | 345.00 | 349.15 | 336.45 | 349.00 | 00:00:00 | | 2010-07-29 | 31,206,100 | 338.80 | 341.75 | 334.10 | 339.00 | 00:00:00 | | 2010-07-30 | 35,910,400 | 329.75 | 338.80 | 329.05 | 336.90 | 00:00:00 | | 2010-08-02 | 45,157,800 | 334.50 | 345.70 | 331.50 | 343.95 | 00:00:00 | | 2010-08-03 | 37,060,800 | 341.25 | 343.60 | 335.15 | 342.75 | 00:00:00 | | 2010-08-04 | 35,214,000 | 343.50 | 344.00 | 334.95 | 335.20 | 00:00:00 | | 2010-08-05 | 86,717,200 | 330.00 | 336.25 | 321.95 | 324.00 | 00:00:00 | | 2010-08-06 | 67,636,100 | 322.40 | 329.55 | 311.65 | 325.75 | 00:00:00 | | 2010-08-09 | 32,839,200 | 330.80 | 335.00 | 328.30 | 335.00 | 00:00:00 | | 2010-08-10 | 41,224,400 | 337.50 | 337.90 | 328.70 | 335.74 | 00:00:00 | | 2010-08-11 | 67,029,700 | 329.45 | 330.05 | 313.00 | 328.50 | 00:00:00 | | 2010-08-12 | 76,637,500 | 309.70 | 312.40 | 298.70 | 309.55 | 00:00:00 | | 2010-08-13 | 47,036,700 | 310.50 | 319.30 | 310.20 | 317.00 | 00:00:00 | | 2010-08-16 | 25,415,300 | 318.50 | 320.95 | 313.65 | 320.95 | 00:00:00 | | 2010-08-17 | 34,754,700 | 318.70 | 327.50 | 316.75 | 323.17 | 00:00:00 | | 2010-08-18 | 26,955,300 | 324.15 | 328.35 | 323.10 | 326.65 | 00:00:00 | | 2010-08-19 | 36,063,400 | 328.00 | 329.20 | 316.70 | 323.60 | 00:00:00 | | 2010-08-20 | 41,332,300 | 317.80 | 321.00 | 312.30 | 320.83 | 00:00:00 | | 2010-08-23 | 26,591,400 | 319.00 | 325.30 | 314.80 | 324.68 | 00:00:00 | | 2010-08-24 | 39,489,000 | 316.00 | 318.45 | 305.00 | 309.15 | 00:00:00 | | 2010-08-25 | 69,761,900 | 310.25 | 311.70 | 295.00 | 298.00 | 00:00:00 | | 2010-08-26 | 36,114,200 | 302.55 | 306.50 | 300.15 | 302.00 | 00:00:00 | | 2010-08-27 | 30,092,500 | 300.50 | 305.15 | 295.55 | 296.50 | 00:00:00 | | 2010-08-31 | 45,142,500 | 296.00 | 303.55 | 292.00 | 300.00 | 00:00:00 | | 2010-09-01 | 40,481,500 | 304.75 | 316.95 | 300.90 | 315.50 | 00:00:00 | | 2010-09-02 | 41,538,300 | 313.60 | 319.35 | 310.80 | 319.10 | 00:00:00 | | 2010-09-03 | 52,624,200 | 312.05 | 325.45 | 311.05 | 325.15 | 00:00:00 | | 2010-09-06 | 22,278,300 | 328.00 | 329.40 | 320.85 | 322.85 | 00:00:00 | | 2010-09-07 | 52,268,000 | 320.00 | 320.00 | 310.80 | 314.00 | 00:00:00 | | 2010-09-08 | 70,941,600 | 310.00 | 311.00 | 301.00 | 311.00 | 00:00:00 | | 2010-09-09 | 71,767,900 | 310.00 | 327.35 | 307.85 | 323.35 | 00:00:00 | | 2010-09-10 | 45,392,300 | 316.00 | 324.00 | 316.00 | 319.10 | 00:00:00 | | 2010-09-13 | 52,732,400 | 328.50 | 328.95 | 318.75 | 326.85 | 00:00:00 | | 2010-09-14 | 30,246,900 | 322.90 | 326.65 | 320.70 | 326.62 | 00:00:00 | | 2010-09-15 | 39,407,500 | 323.65 | 325.00 | 315.40 | 316.75 | 00:00:00 | | 2010-09-16 | 49,767,200 | 316.95 | 320.25 | 314.75 | 314.75 | 00:00:00 | | 2010-09-17 | 90,361,300 | 313.75 | 319.20 | 304.65 | 315.25 | 00:00:00 | | 2010-09-20 | 51,725,000 | 305.00 | 314.35 | 304.45 | 313.35 | 00:00:00 | | 2010-09-21 | 48,176,800 | 312.05 | 320.00 | 310.95 | 317.85 | 00:00:00 | | 2010-09-22 | 40,564,800 | 311.70 | 312.00 | 305.50 | 306.70 | 00:00:00 | | 2010-09-23 | 71,603,000 | 307.60 | 309.90 | 301.35 | 306.25 | 00:00:00 | | 2010-09-24 | 59,391,500 | 302.05 | 312.95 | 301.45 | 311.75 | 00:00:00 | | 2010-09-27 | 25,482,300 | 314.75 | 316.60 | 308.90 | 310.75 | 00:00:00 | | 2010-09-28 | 44,942,500 | 307.40 | 311.35 | 303.80 | 307.91 | 00:00:00 | | 2010-09-29 | 56,504,800 | 310.55 | 313.00 | 301.80 | 305.25 | 00:00:00 | | 2010-09-30 | 68,384,700 | 301.00 | 310.00 | 299.25 | 309.50 | 00:00:00 | | 2010-10-01 | 51,943,300 | 303.90 | 304.80 | 298.00 | 299.75 | 00:00:00 | | 2010-10-04 | 26,987,500 | 299.45 | 303.75 | 295.00 | 299.80 | 00:00:00 | | 2010-10-05 | 49,489,500 | 298.55 | 309.30 | 298.15 | 304.68 | 00:00:00 | | 2010-10-06 | 39,171,700 | 311.90 | 312.20 | 305.70 | 309.00 | 00:00:00 | | 2010-10-07 | 64,536,200 | 306.80 | 310.40 | 300.80 | 310.40 | 00:00:00 | | 2010-10-08 | 403,646,000 | 297.00 | 299.00 | 292.85 | 297.25 | 00:00:00 | | 2010-10-11 | 24,005,300 | 299.05 | 300.70 | 296.35 | 299.50 | 00:00:00 | | 2010-10-12 | 41,277,100 | 296.05 | 296.80 | 293.00 | 294.75 | 00:00:00 | | 2010-10-13 | 133,335,300 | 290.70 | 293.95 | 280.00 | 293.50 | 00:00:00 | | 2010-10-14 | 129,749,400 | 293.55 | 294.30 | 278.10 | 279.95 | 00:00:00 | | 2010-10-15 | 76,875,000 | 279.50 | 286.85 | 279.00 | 285.00 | 00:00:00 | | 2010-10-18 | 32,514,100 | 282.45 | 290.30 | 280.30 | 289.75 | 00:00:00 | | 2010-10-19 | 45,273,100 | 290.70 | 295.25 | 286.75 | 288.85 | 00:00:00 | | 2010-10-20 | 34,158,800 | 288.55 | 293.50 | 287.05 | 291.10 | 00:00:00 | | 2010-10-21 | 39,965,600 | 286.15 | 294.05 | 285.50 | 292.28 | 00:00:00 | | 2010-10-22 | 41,594,600 | 285.00 | 286.45 | 280.80 | 286.45 | 00:00:00 | | 2010-10-25 | 25,753,400 | 290.00 | 290.00 | 281.15 | 281.35 | 00:00:00 | | 2010-10-26 | 52,524,800 | 279.70 | 281.70 | 275.00 | 278.00 | 00:00:00 | | 2010-10-27 | 50,758,500 | 275.00 | 282.90 | 275.00 | 282.30 | 00:00:00 | | 2010-10-28 | 33,620,600 | 284.85 | 284.85 | 277.50 | 278.50 | 00:00:00 | | 2010-10-29 | 32,437,400 | 276.60 | 281.00 | 274.60 | 274.60 | 00:00:00 | | 2010-11-01 | 33,716,400 | 278.50 | 279.00 | 272.70 | 273.55 | 00:00:00 | | 2010-11-02 | 33,596,400 | 272.30 | 276.25 | 270.20 | 275.05 | 00:00:00 | | 2010-11-03 | 43,828,000 | 278.10 | 279.40 | 273.95 | 279.40 | 00:00:00 | | 2010-11-04 | 62,876,000 | 284.50 | 290.20 | 282.60 | 289.75 | 00:00:00 | | 2010-11-05 | 61,923,700 | 290.30 | 294.85 | 283.10 | 294.50 | 00:00:00 | | 2010-11-08 | 35,676,900 | 290.80 | 291.10 | 284.75 | 285.65 | 00:00:00 | | 2010-11-09 | 83,457,100 | 289.00 | 297.40 | 286.10 | 296.01 | 00:00:00 | | 2010-11-10 | 74,214,800 | 296.50 | 300.50 | 288.40 | 289.60 | 00:00:00 | | 2010-11-11 | 69,476,300 | 292.85 | 293.80 | 280.85 | 284.90 | 00:00:00 | | 2010-11-12 | 52,699,300 | 280.00 | 284.45 | 277.00 | 280.50 | 00:00:00 | | 2010-11-15 | 30,924,700 | 280.00 | 284.00 | 275.90 | 281.36 | 00:00:00 | | 2010-11-16 | 42,931,100 | 280.00 | 280.00 | 272.50 | 273.80 | 00:00:00 | | 2010-11-17 | 29,547,900 | 273.45 | 276.00 | 272.85 | 274.25 | 00:00:00 | | 2010-11-18 | 29,165,100 | 275.80 | 280.95 | 274.90 | 277.95 | 00:00:00 | | 2010-11-19 | 33,885,900 | 278.85 | 278.85 | 270.70 | 274.20 | 00:00:00 | | 2010-11-22 | 39,315,200 | 278.00 | 279.05 | 268.85 | 270.00 | 00:00:00 | | 2010-11-23 | 52,478,200 | 267.05 | 267.90 | 260.60 | 264.25 | 00:00:00 | | 2010-11-24 | 69,801,400 | 264.05 | 269.50 | 255.95 | 267.90 | 00:00:00 | | 2010-11-25 | 27,769,600 | 268.90 | 270.15 | 263.80 | 268.10 | 00:00:00 | | 2010-11-26 | 46,469,700 | 266.15 | 267.40 | 257.40 | 259.80 | 00:00:00 | | 2010-11-29 | 61,187,500 | 264.95 | 267.45 | 256.40 | 266.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
