|
 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 | | 2010-11-29 | 61,187,500 | 264.95 | 267.45 | 256.40 | 266.00 | 00:00:00 | | 2010-11-30 | 79,533,700 | 262.85 | 264.70 | 253.00 | 256.15 | 00:00:00 | | 2010-12-01 | 70,044,500 | 258.25 | 268.95 | 256.35 | 266.55 | 00:00:00 | | 2010-12-02 | 57,454,400 | 269.95 | 274.95 | 264.50 | 274.95 | 00:00:00 | | 2010-12-03 | 40,974,700 | 273.05 | 274.50 | 266.55 | 268.00 | 00:00:00 | | 2010-12-06 | 38,410,400 | 269.30 | 270.65 | 261.95 | 263.00 | 00:00:00 | | 2010-12-07 | 65,244,400 | 263.05 | 267.45 | 258.30 | 262.60 | 00:00:00 | | 2010-12-08 | 37,277,600 | 260.00 | 265.80 | 259.50 | 264.15 | 00:00:00 | | 2010-12-09 | 83,292,400 | 269.45 | 276.70 | 268.10 | 276.00 | 00:00:00 | | 2010-12-10 | 33,268,400 | 276.50 | 277.10 | 271.30 | 272.20 | 00:00:00 | | 2010-12-13 | 27,630,000 | 273.90 | 276.05 | 272.05 | 273.30 | 00:00:00 | | 2010-12-14 | 34,179,500 | 273.70 | 274.80 | 271.60 | 272.00 | 00:00:00 | | 2010-12-15 | 81,299,700 | 270.50 | 271.00 | 262.00 | 263.50 | 00:00:00 | | 2010-12-16 | 45,454,600 | 262.30 | 264.70 | 259.35 | 263.50 | 00:00:00 | | 2010-12-17 | 61,489,300 | 264.80 | 264.85 | 256.90 | 259.75 | 00:00:00 | | 2010-12-20 | 22,831,900 | 258.50 | 263.35 | 256.20 | 261.00 | 00:00:00 | | 2010-12-21 | 28,918,100 | 264.20 | 269.75 | 264.00 | 268.35 | 00:00:00 | | 2010-12-22 | 18,323,900 | 267.95 | 270.00 | 266.70 | 267.50 | 00:00:00 | | 2010-12-23 | 9,562,100 | 267.85 | 269.25 | 266.55 | 267.10 | 00:00:00 | | 2010-12-24 | 3,911,500 | 268.40 | 268.40 | 262.95 | 266.95 | 00:00:00 | | 2010-12-29 | 16,647,300 | 263.40 | 267.45 | 262.40 | 264.70 | 00:00:00 | | 2010-12-30 | 13,717,900 | 265.25 | 269.50 | 264.30 | 264.30 | 00:00:00 | | 2010-12-31 | 8,138,500 | 269.00 | 269.00 | 261.65 | 261.65 | 00:00:00 | | 2011-01-04 | 48,176,500 | 268.45 | 273.65 | 266.80 | 270.91 | 00:00:00 | | 2011-01-05 | 54,434,400 | 271.85 | 281.00 | 269.00 | 281.00 | 00:00:00 | | 2011-01-06 | 46,248,500 | 280.00 | 285.60 | 276.40 | 278.00 | 00:00:00 | | 2011-01-07 | 43,353,200 | 278.05 | 280.50 | 274.50 | 280.50 | 00:00:00 | | 2011-01-10 | 41,037,000 | 278.25 | 279.95 | 273.25 | 276.70 | 00:00:00 | | 2011-01-11 | 91,418,700 | 285.00 | 292.00 | 283.00 | 290.16 | 00:00:00 | | 2011-01-12 | 70,720,600 | 294.00 | 302.60 | 294.00 | 300.60 | 00:00:00 | | 2011-01-13 | 52,825,500 | 301.70 | 308.00 | 299.25 | 306.00 | 00:00:00 | | 2011-01-14 | 62,002,300 | 304.00 | 311.15 | 301.35 | 311.50 | 00:00:00 | | 2011-01-17 | 34,180,400 | 309.00 | 309.00 | 302.20 | 306.60 | 00:00:00 | | 2011-01-18 | 42,841,900 | 306.10 | 312.05 | 303.50 | 304.50 | 00:00:00 | | 2011-01-19 | 64,794,600 | 308.35 | 308.80 | 295.95 | 297.45 | 00:00:00 | | 2011-01-20 | 72,986,100 | 296.70 | 303.45 | 291.40 | 299.23 | 00:00:00 | | 2011-01-21 | 56,198,900 | 301.10 | 306.85 | 299.60 | 306.70 | 00:00:00 | | 2011-01-24 | 54,230,700 | 300.80 | 302.20 | 293.50 | 299.53 | 00:00:00 | | 2011-01-25 | 36,348,200 | 300.60 | 302.15 | 294.15 | 298.45 | 00:00:00 | | 2011-01-26 | 41,587,700 | 298.65 | 299.80 | 294.40 | 299.18 | 00:00:00 | | 2011-01-27 | 34,007,800 | 294.00 | 301.20 | 291.90 | 299.21 | 00:00:00 | | 2011-01-28 | 46,898,400 | 298.90 | 301.20 | 295.10 | 298.20 | 00:00:00 | | 2011-01-31 | 31,703,700 | 295.60 | 296.15 | 289.80 | 293.75 | 00:00:00 | | 2011-02-01 | 28,611,300 | 296.10 | 298.50 | 290.15 | 297.73 | 00:00:00 | | 2011-02-02 | 44,366,300 | 300.00 | 306.25 | 298.65 | 302.00 | 00:00:00 | | 2011-02-03 | 34,155,900 | 301.55 | 307.35 | 299.00 | 307.35 | 00:00:00 | | 2011-02-04 | 37,416,500 | 303.75 | 309.85 | 301.55 | 309.85 | 00:00:00 | | 2011-02-07 | 38,311,100 | 306.45 | 314.50 | 305.00 | 314.50 | 00:00:00 | | 2011-02-08 | 28,624,300 | 312.95 | 314.65 | 307.85 | 314.65 | 00:00:00 | | 2011-02-09 | 43,267,200 | 315.00 | 318.25 | 313.60 | 316.40 | 00:00:00 | | 2011-02-10 | 40,670,200 | 315.10 | 318.90 | 307.35 | 318.85 | 00:00:00 | | 2011-02-11 | 48,292,800 | 311.10 | 312.60 | 305.80 | 311.10 | 00:00:00 | | 2011-02-14 | 48,918,300 | 315.00 | 315.00 | 305.94 | 313.85 | 00:00:00 | | 2011-02-15 | 143,397,100 | 315.00 | 328.85 | 312.85 | 325.58 | 00:00:00 | | 2011-02-16 | 93,970,500 | 325.00 | 332.35 | 323.25 | 332.30 | 00:00:00 | | 2011-02-17 | 82,606,700 | 332.60 | 339.45 | 237.00 | 333.35 | 00:00:00 | | 2011-02-18 | 66,674,600 | 333.05 | 336.60 | 324.15 | 327.00 | 00:00:00 | | 2011-02-21 | 38,342,900 | 324.55 | 328.90 | 320.90 | 322.25 | 00:00:00 | | 2011-02-22 | 50,609,800 | 320.05 | 323.20 | 315.60 | 321.85 | 00:00:00 | | 2011-02-23 | 65,591,900 | 328.50 | 328.75 | 314.80 | 319.00 | 00:00:00 | | 2011-02-24 | 2,147,483,647 | 312.45 | 318.60 | 312.00 | 312.55 | 00:00:00 | | 2011-02-25 | 15,421,500 | 314.00 | 316.75 | 312.00 | 313.30 | 00:00:00 | | 2011-02-28 | 10,054,000 | 319.50 | 322.35 | 312.45 | 318.66 | 00:00:00 | | 2011-03-01 | 10,416,800 | 320.15 | 321.85 | 313.25 | 313.25 | 00:00:00 | | 2011-03-02 | 12,748,400 | 311.75 | 318.70 | 308.15 | 314.40 | 00:00:00 | | 2011-03-03 | 20,585,700 | 316.60 | 320.25 | 311.65 | 315.00 | 00:00:00 | | 2011-03-04 | 23,086,000 | 314.65 | 320.05 | 311.70 | 316.23 | 00:00:00 | | 2011-03-07 | 28,812,400 | 313.10 | 316.15 | 307.95 | 307.95 | 00:00:00 | | 2011-03-08 | 31,019,300 | 307.20 | 310.75 | 302.15 | 310.75 | 00:00:00 | | 2011-03-09 | 22,958,600 | 310.00 | 310.15 | 303.10 | 309.73 | 00:00:00 | | 2011-03-10 | 35,316,800 | 303.80 | 304.10 | 298.00 | 301.65 | 00:00:00 | | 2011-03-11 | 37,549,900 | 298.00 | 301.00 | 295.15 | 298.75 | 00:00:00 | | 2011-03-14 | 34,161,500 | 296.50 | 304.50 | 292.95 | 299.10 | 00:00:00 | | 2011-03-15 | 54,742,700 | 288.00 | 292.87 | 283.43 | 290.30 | 00:00:00 | | 2011-03-16 | 47,129,300 | 292.00 | 293.40 | 281.75 | 282.00 | 00:00:00 | | 2011-03-17 | 37,200,300 | 285.10 | 286.61 | 280.50 | 286.00 | 00:00:00 | | 2011-03-18 | 71,600,500 | 284.30 | 285.10 | 278.95 | 283.65 | 00:00:00 | | 2011-03-21 | 42,313,500 | 285.00 | 293.25 | 285.00 | 289.50 | 00:00:00 | | 2011-03-22 | 38,083,800 | 291.00 | 294.65 | 285.60 | 288.50 | 00:00:00 | | 2011-03-23 | 30,807,800 | 287.70 | 289.44 | 284.20 | 287.25 | 00:00:00 | | 2011-03-24 | 28,437,200 | 287.10 | 293.17 | 284.50 | 290.90 | 00:00:00 | | 2011-03-25 | 35,767,100 | 292.50 | 293.50 | 287.35 | 292.80 | 00:00:00 | | 2011-03-28 | 23,468,100 | 289.95 | 294.80 | 288.55 | 292.40 | 00:00:00 | | 2011-03-29 | 31,844,300 | 291.30 | 293.90 | 285.65 | 285.95 | 00:00:00 | | 2011-03-30 | 36,847,700 | 287.40 | 290.40 | 282.20 | 283.75 | 00:00:00 | | 2011-03-31 | 57,024,500 | 288.00 | 288.10 | 277.55 | 286.75 | 00:00:00 | | 2011-04-01 | 52,858,000 | 279.85 | 291.50 | 279.30 | 287.05 | 00:00:00 | | 2011-04-04 | 25,963,400 | 290.05 | 294.90 | 287.30 | 294.50 | 00:00:00 | | 2011-04-05 | 51,154,700 | 285.10 | 287.20 | 280.10 | 286.75 | 00:00:00 | | 2011-04-06 | 51,197,100 | 286.00 | 295.94 | 284.35 | 294.80 | 00:00:00 | | 2011-04-07 | 41,976,200 | 294.75 | 302.65 | 294.75 | 302.30 | 00:00:00 | | 2011-04-08 | 34,912,900 | 298.25 | 301.15 | 295.40 | 301.00 | 00:00:00 | | 2011-04-11 | 55,385,400 | 306.05 | 310.10 | 305.35 | 305.35 | 00:00:00 | | 2011-04-12 | 38,164,300 | 301.10 | 309.30 | 301.00 | 304.15 | 00:00:00 | | 2011-04-13 | 49,306,500 | 307.05 | 311.40 | 303.35 | 309.35 | 00:00:00 | | 2011-04-14 | 37,323,400 | 308.50 | 308.85 | 299.90 | 301.80 | 00:00:00 | | 2011-04-15 | 35,003,400 | 302.70 | 304.41 | 297.10 | 301.65 | 00:00:00 | | 2011-04-18 | 67,484,200 | 297.00 | 300.25 | 285.05 | 290.70 | 00:00:00 | | 2011-04-19 | 33,717,500 | 291.65 | 294.81 | 289.20 | 290.55 | 00:00:00 | | 2011-04-20 | 23,852,000 | 293.55 | 295.80 | 292.37 | 295.80 | 00:00:00 | | 2011-04-21 | 24,489,100 | 295.80 | 301.40 | 295.10 | 298.85 | 00:00:00 | | 2011-04-26 | 20,995,000 | 299.20 | 303.31 | 298.15 | 301.85 | 00:00:00 | | 2011-04-27 | 76,943,500 | 292.90 | 294.60 | 286.00 | 292.00 | 00:00:00 | | 2011-04-28 | 55,379,100 | 290.45 | 291.24 | 279.95 | 282.30 | 00:00:00 | | 2011-05-03 | 36,627,200 | 283.50 | 286.25 | 280.74 | 285.23 | 00:00:00 | | 2011-05-04 | 40,740,500 | 284.05 | 288.05 | 282.30 | 283.80 | 00:00:00 | | 2011-05-05 | 57,142,600 | 282.55 | 284.00 | 274.90 | 276.30 | 00:00:00 | | 2011-05-06 | 42,280,600 | 277.05 | 279.22 | 274.95 | 277.60 | 00:00:00 | | 2011-05-09 | 34,729,300 | 275.15 | 278.05 | 271.25 | 273.95 | 00:00:00 | | 2011-05-10 | 28,773,100 | 274.40 | 279.80 | 273.00 | 277.95 | 00:00:00 | | 2011-05-11 | 28,051,800 | 279.20 | 282.80 | 276.15 | 282.80 | 00:00:00 | | 2011-05-12 | 29,252,200 | 279.00 | 282.05 | 276.45 | 278.10 | 00:00:00 | | 2011-05-13 | 33,889,500 | 280.30 | 283.17 | 273.14 | 274.30 | 00:00:00 | | 2011-05-16 | 29,878,200 | 273.60 | 275.20 | 268.55 | 273.70 | 00:00:00 | | 2011-05-17 | 22,170,900 | 273.70 | 275.75 | 270.00 | 270.25 | 00:00:00 | | 2011-05-18 | 26,561,900 | 273.65 | 273.85 | 269.35 | 270.70 | 00:00:00 | | 2011-05-19 | 54,166,600 | 273.15 | 281.25 | 271.80 | 277.45 | 00:00:00 | | 2011-05-20 | 30,754,400 | 279.55 | 281.05 | 272.95 | 273.60 | 00:00:00 | | 2011-05-23 | 38,063,100 | 268.45 | 271.22 | 266.26 | 269.90 | 00:00:00 | | 2011-05-24 | 43,658,600 | 267.80 | 269.10 | 264.60 | 265.60 | 00:00:00 | | 2011-05-25 | 36,043,300 | 264.00 | 273.70 | 262.05 | 272.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
