|
 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 | | 2011-05-25 | 36,043,300 | 264.00 | 273.70 | 262.05 | 272.43 | 00:00:00 | | 2011-05-26 | 31,103,000 | 273.50 | 276.75 | 247.00 | 271.30 | 00:00:00 | | 2011-05-27 | 30,008,900 | 275.45 | 277.57 | 273.25 | 275.25 | 00:00:00 | | 2011-05-31 | 29,863,500 | 276.40 | 279.70 | 275.00 | 279.55 | 00:00:00 | | 2011-06-01 | 26,732,000 | 276.80 | 278.06 | 268.65 | 269.65 | 00:00:00 | | 2011-06-02 | 24,969,900 | 267.85 | 269.26 | 265.45 | 269.25 | 00:00:00 | | 2011-06-03 | 36,830,300 | 265.80 | 267.30 | 259.75 | 267.00 | 00:00:00 | | 2011-06-06 | 22,752,600 | 264.60 | 265.75 | 261.25 | 264.00 | 00:00:00 | | 2011-06-07 | 29,950,800 | 260.45 | 266.05 | 260.45 | 265.15 | 00:00:00 | | 2011-06-08 | 41,410,000 | 261.85 | 267.00 | 258.70 | 267.00 | 00:00:00 | | 2011-06-09 | 37,803,200 | 263.45 | 264.65 | 256.80 | 259.95 | 00:00:00 | | 2011-06-10 | 37,173,900 | 260.00 | 262.45 | 255.55 | 256.50 | 00:00:00 | | 2011-06-13 | 24,855,600 | 259.05 | 262.00 | 257.10 | 260.02 | 00:00:00 | | 2011-06-14 | 38,930,900 | 264.20 | 268.67 | 263.20 | 264.55 | 00:00:00 | | 2011-06-15 | 42,681,900 | 263.40 | 263.40 | 257.00 | 257.40 | 00:00:00 | | 2011-06-16 | 58,113,800 | 253.50 | 256.50 | 250.25 | 255.85 | 00:00:00 | | 2011-06-17 | 54,476,400 | 252.90 | 353.50 | 250.05 | 257.20 | 00:00:00 | | 2011-06-20 | 32,928,500 | 254.35 | 255.20 | 205.63 | 251.81 | 00:00:00 | | 2011-06-21 | 30,533,600 | 252.95 | 265.85 | 252.65 | 258.90 | 00:00:00 | | 2011-06-22 | 41,480,600 | 256.50 | 258.15 | 251.45 | 252.30 | 00:00:00 | | 2011-06-23 | 46,546,300 | 251.20 | 252.00 | 242.20 | 243.35 | 00:00:00 | | 2011-06-24 | 51,997,600 | 248.50 | 249.58 | 236.20 | 237.30 | 00:00:00 | | 2011-06-27 | 32,647,500 | 236.85 | 240.44 | 233.15 | 238.84 | 00:00:00 | | 2011-06-28 | 33,337,900 | 239.70 | 243.90 | 238.40 | 243.60 | 00:00:00 | | 2011-06-29 | 43,814,900 | 243.45 | 253.82 | 243.00 | 249.25 | 00:00:00 | | 2011-06-30 | 44,647,200 | 250.10 | 257.71 | 249.10 | 256.45 | 00:00:00 | | 2011-07-01 | 40,131,900 | 256.90 | 266.53 | 256.70 | 265.55 | 00:00:00 | | 2011-07-04 | 16,676,400 | 266.00 | 266.00 | 259.90 | 262.70 | 00:00:00 | | 2011-07-05 | 20,760,400 | 262.95 | 264.25 | 258.20 | 259.50 | 00:00:00 | | 2011-07-06 | 48,339,300 | 259.85 | 259.85 | 247.45 | 249.75 | 00:00:00 | | 2011-07-07 | 30,632,800 | 252.50 | 255.30 | 247.30 | 251.25 | 00:00:00 | | 2011-07-08 | 31,782,400 | 253.00 | 254.66 | 242.70 | 243.25 | 00:00:00 | | 2011-07-11 | 52,993,600 | 241.65 | 242.70 | 231.80 | 234.00 | 00:00:00 | | 2011-07-12 | 80,876,500 | 230.65 | 233.97 | 218.50 | 230.00 | 00:00:00 | | 2011-07-13 | 57,399,000 | 227.95 | 232.73 | 224.70 | 228.00 | 00:00:00 | | 2011-07-14 | 37,111,300 | 226.00 | 230.26 | 221.60 | 227.47 | 00:00:00 | | 2011-07-15 | 33,555,100 | 224.70 | 227.80 | 221.85 | 223.30 | 00:00:00 | | 2011-07-18 | 73,444,000 | 217.00 | 221.74 | 207.10 | 215.00 | 00:00:00 | | 2011-07-19 | 60,257,300 | 208.80 | 218.50 | 207.60 | 211.00 | 00:00:00 | | 2011-07-20 | 60,774,200 | 215.35 | 222.80 | 211.70 | 222.60 | 00:00:00 | | 2011-07-21 | 94,610,200 | 224.15 | 245.13 | 221.00 | 230.68 | 00:00:00 | | 2011-07-22 | 69,341,000 | 250.50 | 255.70 | 236.10 | 239.60 | 00:00:00 | | 2011-07-25 | 50,052,600 | 234.60 | 236.95 | 227.50 | 236.70 | 00:00:00 | | 2011-07-26 | 27,005,700 | 228.95 | 232.16 | 224.85 | 231.70 | 00:00:00 | | 2011-07-27 | 37,997,900 | 226.50 | 227.45 | 219.60 | 221.00 | 00:00:00 | | 2011-07-28 | 50,265,800 | 217.25 | 228.82 | 216.15 | 225.14 | 00:00:00 | | 2011-07-29 | 36,758,900 | 223.65 | 224.75 | 218.80 | 224.65 | 00:00:00 | | 2011-08-01 | 39,691,900 | 227.25 | 231.17 | 217.00 | 217.00 | 00:00:00 | | 2011-08-02 | 71,310,800 | 221.80 | 227.00 | 214.65 | 227.00 | 00:00:00 | | 2011-08-03 | 58,676,400 | 212.50 | 223.05 | 210.00 | 212.50 | 00:00:00 | | 2011-08-04 | 92,140,800 | 216.90 | 217.30 | 169.95 | 201.15 | 00:00:00 | | 2011-08-05 | 134,700,300 | 181.00 | 201.35 | 172.00 | 186.00 | 00:00:00 | | 2011-08-08 | 75,194,200 | 184.20 | 194.10 | 174.15 | 192.40 | 00:00:00 | | 2011-08-09 | 103,153,000 | 166.95 | 180.40 | 155.45 | 178.50 | 00:00:00 | | 2011-08-10 | 94,431,600 | 184.00 | 189.47 | 162.45 | 163.70 | 00:00:00 | | 2011-08-11 | 93,711,700 | 171.85 | 180.80 | 159.05 | 173.57 | 00:00:00 | | 2011-08-12 | 65,877,200 | 179.60 | 193.42 | 174.00 | 187.20 | 00:00:00 | | 2011-08-15 | 41,640,100 | 188.50 | 192.16 | 178.50 | 183.35 | 00:00:00 | | 2011-08-16 | 40,690,500 | 182.75 | 184.20 | 176.20 | 181.60 | 00:00:00 | | 2011-08-17 | 39,355,800 | 178.70 | 179.20 | 173.20 | 173.95 | 00:00:00 | | 2011-08-18 | 81,295,100 | 172.45 | 172.45 | 151.75 | 154.00 | 00:00:00 | | 2011-08-19 | 87,320,100 | 153.80 | 163.78 | 143.40 | 150.58 | 00:00:00 | | 2011-08-22 | 4,198,800 | 148.30 | 154.11 | 144.75 | 146.25 | 00:00:00 | | 2011-08-23 | 61,253,900 | 148.95 | 152.76 | 142.95 | 145.45 | 00:00:00 | | 2011-08-24 | 59,819,200 | 147.35 | 152.33 | 142.10 | 149.60 | 00:00:00 | | 2011-08-25 | 112,478,200 | 154.10 | 164.30 | 154.10 | 157.90 | 00:00:00 | | 2011-08-26 | 81,197,600 | 157.90 | 160.00 | 151.80 | 158.00 | 00:00:00 | | 2011-08-30 | 46,507,100 | 166.61 | 170.00 | 162.00 | 165.40 | 00:00:00 | | 2011-08-31 | 50,487,300 | 165.45 | 172.18 | 162.70 | 170.75 | 00:00:00 | | 2011-09-01 | 84,095,100 | 180.00 | 182.79 | 177.30 | 180.35 | 00:00:00 | | 2011-09-02 | 54,581,600 | 176.85 | 178.34 | 164.25 | 165.20 | 00:00:00 | | 2011-09-05 | 54,958,900 | 159.60 | 159.60 | 151.55 | 154.15 | 00:00:00 | | 2011-09-06 | 59,432,000 | 153.40 | 158.49 | 147.40 | 150.75 | 00:00:00 | | 2011-09-07 | 47,526,900 | 156.00 | 161.05 | 154.20 | 159.95 | 00:00:00 | | 2011-09-08 | 62,788,200 | 159.60 | 167.98 | 156.80 | 159.00 | 00:00:00 | | 2011-09-09 | 109,548,200 | 156.20 | 158.50 | 144.00 | 144.00 | 00:00:00 | | 2011-09-12 | 90,083,100 | 138.50 | 147.34 | 135.90 | 142.30 | 00:00:00 | | 2011-09-13 | 59,906,800 | 145.35 | 149.21 | 137.45 | 144.00 | 00:00:00 | | 2011-09-14 | 88,463,600 | 146.00 | 155.76 | 144.73 | 152.12 | 00:00:00 | | 2011-09-15 | 98,945,600 | 153.00 | 162.00 | 152.65 | 158.00 | 00:00:00 | | 2011-09-16 | 108,027,000 | 163.00 | 169.15 | 160.65 | 163.40 | 00:00:00 | | 2011-09-19 | 47,950,300 | 158.00 | 158.70 | 151.70 | 157.60 | 00:00:00 | | 2011-09-20 | 58,559,900 | 154.10 | 155.73 | 154.10 | 154.25 | 00:00:00 | | 2011-09-21 | 37,821,100 | 155.00 | 163.00 | 152.00 | 156.71 | 00:00:00 | | 2011-09-22 | 80,254,600 | 145.60 | 148.83 | 138.35 | 144.80 | 00:00:00 | | 2011-09-23 | 86,192,500 | 141.35 | 146.30 | 133.90 | 146.00 | 00:00:00 | | 2011-09-26 | 100,105,100 | 140.45 | 157.50 | 140.34 | 156.00 | 00:00:00 | | 2011-09-27 | 79,427,500 | 162.95 | 168.50 | 160.10 | 160.40 | 00:00:00 | | 2011-09-28 | 59,457,900 | 166.75 | 168.74 | 161.10 | 166.40 | 00:00:00 | | 2011-09-29 | 61,662,100 | 164.30 | 171.97 | 162.20 | 171.50 | 00:00:00 | | 2011-09-30 | 46,221,400 | 168.25 | 168.95 | 159.20 | 161.35 | 00:00:00 | | 2011-10-03 | 43,878,300 | 155.00 | 157.98 | 150.05 | 157.30 | 00:00:00 | | 2011-10-04 | 70,618,000 | 151.70 | 153.40 | 142.65 | 144.35 | 00:00:00 | | 2011-10-05 | 62,631,100 | 151.00 | 155.45 | 146.50 | 152.00 | 00:00:00 | | 2011-10-06 | 68,630,600 | 158.65 | 167.85 | 157.90 | 167.85 | 00:00:00 | | 2011-10-07 | 57,790,200 | 168.25 | 171.45 | 161.70 | 164.70 | 00:00:00 | | 2011-10-10 | 31,202,400 | 164.10 | 172.10 | 162.59 | 169.64 | 00:00:00 | | 2011-10-11 | 41,255,700 | 172.10 | 175.96 | 169.00 | 173.02 | 00:00:00 | | 2011-10-12 | 89,299,300 | 174.95 | 192.00 | 173.15 | 187.00 | 00:00:00 | | 2011-10-13 | 100,695,900 | 186.10 | 191.78 | 170.85 | 173.20 | 00:00:00 | | 2011-10-14 | 46,309,500 | 173.35 | 181.90 | 168.10 | 176.05 | 00:00:00 | | 2011-10-17 | 43,098,700 | 179.30 | 184.79 | 173.05 | 180.00 | 00:00:00 | | 2011-10-18 | 53,735,200 | 173.10 | 176.60 | 168.40 | 176.60 | 00:00:00 | | 2011-10-19 | 38,217,700 | 179.00 | 181.85 | 176.50 | 181.50 | 00:00:00 | | 2011-10-20 | 55,166,900 | 174.40 | 180.90 | 169.40 | 172.00 | 00:00:00 | | 2011-10-21 | 61,007,700 | 175.50 | 183.35 | 174.10 | 180.80 | 00:00:00 | | 2011-10-24 | 43,485,200 | 184.00 | 187.81 | 182.20 | 187.60 | 00:00:00 | | 2011-10-25 | 48,087,200 | 185.50 | 187.58 | 178.45 | 180.00 | 00:00:00 | | 2011-10-26 | 33,462,600 | 179.40 | 183.45 | 174.85 | 178.50 | 00:00:00 | | 2011-10-27 | 171,986,500 | 193.50 | 216.05 | 188.30 | 210.00 | 00:00:00 | | 2011-10-28 | 107,592,100 | 212.90 | 218.89 | 200.45 | 215.00 | 00:00:00 | | 2011-10-31 | 65,427,900 | 205.00 | 211.92 | 194.20 | 195.30 | 00:00:00 | | 2011-11-01 | 111,095,500 | 184.99 | 185.08 | 171.75 | 176.75 | 00:00:00 | | 2011-11-02 | 56,501,900 | 180.00 | 184.34 | 172.45 | 180.00 | 00:00:00 | | 2011-11-03 | 83,436,700 | 175.05 | 193.40 | 173.79 | 184.55 | 00:00:00 | | 2011-11-04 | 57,679,000 | 186.80 | 192.00 | 180.20 | 188.32 | 00:00:00 | | 2011-11-07 | 41,441,800 | 180.05 | 184.59 | 176.20 | 183.80 | 00:00:00 | | 2011-11-08 | 44,034,300 | 180.00 | 186.55 | 178.60 | 182.00 | 00:00:00 | | 2011-11-09 | 59,447,900 | 184.05 | 187.08 | 168.95 | 172.05 | 00:00:00 | | 2011-11-10 | 43,259,600 | 165.00 | 175.80 | 164.42 | 170.00 | 00:00:00 | | 2011-11-11 | 40,339,900 | 170.95 | 179.75 | 170.00 | 178.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
