|
 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 | | 2003-06-18 | 18,989,000 | 467.75 | 479.00 | 460.50 | 475.50 | 00:00:00 | | 2003-06-19 | 16,367,800 | 476.00 | 476.50 | 456.25 | 462.00 | 00:00:00 | | 2003-06-20 | 11,296,800 | 462.00 | 465.00 | 456.75 | 463.00 | 00:00:00 | | 2003-06-23 | 9,768,300 | 460.00 | 463.25 | 454.00 | 457.50 | 00:00:00 | | 2003-06-24 | 12,333,100 | 452.75 | 460.75 | 450.75 | 452.50 | 00:00:00 | | 2003-06-25 | 8,678,600 | 454.00 | 459.00 | 448.25 | 452.00 | 00:00:00 | | 2003-06-26 | 8,443,400 | 454.75 | 459.00 | 447.75 | 452.50 | 00:00:00 | | 2003-06-27 | 6,055,300 | 454.50 | 457.00 | 450.50 | 451.75 | 00:00:00 | | 2003-06-30 | 14,529,700 | 458.00 | 459.25 | 446.25 | 450.00 | 00:00:00 | | 2003-07-01 | 13,702,900 | 438.00 | 449.75 | 433.25 | 437.75 | 00:00:00 | | 2003-07-02 | 11,516,100 | 444.25 | 449.25 | 438.00 | 441.00 | 00:00:00 | | 2003-07-03 | 9,816,100 | 447.50 | 447.50 | 438.25 | 445.75 | 00:00:00 | | 2003-07-04 | 4,132,000 | 444.75 | 448.00 | 439.75 | 445.00 | 00:00:00 | | 2003-07-07 | 14,001,600 | 445.75 | 460.00 | 445.75 | 458.75 | 00:00:00 | | 2003-07-08 | 13,258,900 | 457.75 | 463.50 | 453.00 | 455.25 | 00:00:00 | | 2003-07-09 | 8,574,400 | 458.00 | 459.50 | 450.00 | 452.00 | 00:00:00 | | 2003-07-10 | 14,307,000 | 452.75 | 453.75 | 440.25 | 448.50 | 00:00:00 | | 2003-07-11 | 7,174,500 | 447.50 | 452.25 | 444.75 | 450.00 | 00:00:00 | | 2003-07-14 | 13,061,000 | 455.25 | 467.75 | 452.00 | 459.50 | 00:00:00 | | 2003-07-15 | 16,438,800 | 460.00 | 468.75 | 459.00 | 461.00 | 00:00:00 | | 2003-07-16 | 15,108,600 | 465.50 | 473.00 | 457.50 | 459.75 | 00:00:00 | | 2003-07-17 | 11,697,200 | 458.75 | 462.50 | 448.00 | 451.50 | 00:00:00 | | 2003-07-18 | 9,159,000 | 453.00 | 455.75 | 447.75 | 449.25 | 00:00:00 | | 2003-07-21 | 12,481,200 | 454.75 | 454.75 | 445.75 | 451.00 | 00:00:00 | | 2003-07-22 | 7,663,800 | 452.25 | 456.50 | 450.00 | 456.00 | 00:00:00 | | 2003-07-23 | 16,007,600 | 459.00 | 467.50 | 458.00 | 460.25 | 00:00:00 | | 2003-07-24 | 11,753,100 | 463.00 | 467.50 | 460.50 | 465.00 | 00:00:00 | | 2003-07-25 | 11,491,100 | 462.75 | 464.75 | 457.00 | 461.25 | 00:00:00 | | 2003-07-28 | 10,846,400 | 467.25 | 472.00 | 465.00 | 467.00 | 00:00:00 | | 2003-07-29 | 12,705,300 | 469.25 | 475.00 | 463.00 | 464.50 | 00:00:00 | | 2003-07-30 | 11,438,400 | 468.25 | 473.00 | 463.25 | 466.00 | 00:00:00 | | 2003-07-31 | 12,187,100 | 469.00 | 475.75 | 458.00 | 468.25 | 00:00:00 | | 2003-08-01 | 9,807,800 | 467.50 | 472.50 | 456.25 | 458.50 | 00:00:00 | | 2003-08-04 | 11,309,500 | 459.00 | 465.00 | 451.25 | 453.25 | 00:00:00 | | 2003-08-05 | 15,943,900 | 455.50 | 457.50 | 446.75 | 450.00 | 00:00:00 | | 2003-08-06 | 24,498,300 | 449.00 | 449.00 | 432.00 | 436.00 | 00:00:00 | | 2003-08-07 | 83,595,100 | 465.00 | 480.50 | 456.00 | 477.00 | 00:00:00 | | 2003-08-08 | 23,959,200 | 479.50 | 489.25 | 477.00 | 480.00 | 00:00:00 | | 2003-08-11 | 10,219,100 | 484.00 | 489.00 | 482.00 | 484.75 | 00:00:00 | | 2003-08-12 | 10,729,600 | 486.00 | 492.25 | 481.25 | 491.50 | 00:00:00 | | 2003-08-13 | 12,075,600 | 490.00 | 490.00 | 476.50 | 478.75 | 00:00:00 | | 2003-08-14 | 11,228,400 | 481.00 | 487.00 | 477.50 | 482.75 | 00:00:00 | | 2003-08-15 | 6,838,300 | 482.75 | 490.00 | 481.50 | 485.00 | 00:00:00 | | 2003-08-18 | 8,787,600 | 487.50 | 493.00 | 484.75 | 492.00 | 00:00:00 | | 2003-08-19 | 13,293,100 | 493.25 | 495.00 | 482.00 | 483.25 | 00:00:00 | | 2003-08-20 | 14,395,900 | 483.75 | 483.75 | 470.00 | 478.25 | 00:00:00 | | 2003-08-21 | 9,732,300 | 478.00 | 487.25 | 474.75 | 476.50 | 00:00:00 | | 2003-08-22 | 11,499,800 | 475.00 | 480.25 | 470.25 | 471.75 | 00:00:00 | | 2003-08-25 | 0 | 471.75 | 471.75 | 471.75 | 471.75 | 00:00:00 | | 2003-08-26 | 10,910,300 | 470.00 | 474.50 | 467.00 | 467.00 | 00:00:00 | | 2003-08-27 | 10,371,500 | 470.50 | 477.75 | 470.50 | 472.50 | 00:00:00 | | 2003-08-28 | 11,286,000 | 476.00 | 477.00 | 465.00 | 466.00 | 00:00:00 | | 2003-08-29 | 14,200,000 | 471.25 | 473.00 | 456.00 | 460.00 | 00:00:00 | | 2003-09-01 | 7,127,500 | 464.00 | 469.50 | 460.75 | 463.75 | 00:00:00 | | 2003-09-02 | 15,644,500 | 468.50 | 468.50 | 456.25 | 460.00 | 00:00:00 | | 2003-09-03 | 15,971,200 | 465.25 | 477.25 | 465.00 | 467.50 | 00:00:00 | | 2003-09-04 | 16,992,700 | 469.25 | 474.50 | 464.50 | 472.00 | 00:00:00 | | 2003-09-05 | 21,652,500 | 473.00 | 474.50 | 462.75 | 468.50 | 00:00:00 | | 2003-09-08 | 12,520,300 | 468.25 | 475.85 | 464.24 | 469.50 | 00:00:00 | | 2003-09-09 | 16,287,300 | 471.00 | 479.25 | 468.61 | 473.75 | 00:00:00 | | 2003-09-10 | 11,928,900 | 472.00 | 473.87 | 465.25 | 468.50 | 00:00:00 | | 2003-09-11 | 8,931,600 | 465.25 | 474.00 | 464.00 | 466.25 | 00:00:00 | | 2003-09-12 | 28,646,100 | 469.25 | 485.00 | 467.25 | 481.00 | 00:00:00 | | 2003-09-15 | 18,148,100 | 485.50 | 489.00 | 481.75 | 486.00 | 00:00:00 | | 2003-09-16 | 18,185,600 | 486.00 | 497.25 | 485.50 | 495.00 | 00:00:00 | | 2003-09-17 | 22,462,800 | 499.50 | 504.50 | 496.75 | 496.75 | 00:00:00 | | 2003-09-18 | 15,650,500 | 496.75 | 504.50 | 493.75 | 503.00 | 00:00:00 | | 2003-09-19 | 19,216,900 | 503.00 | 514.75 | 492.25 | 497.50 | 00:00:00 | | 2003-09-22 | 13,601,900 | 485.00 | 495.00 | 485.00 | 494.00 | 00:00:00 | | 2003-09-23 | 17,640,700 | 497.00 | 492.50 | 487.00 | 489.75 | 00:00:00 | | 2003-09-24 | 14,185,800 | 493.75 | 493.75 | 480.25 | 484.00 | 00:00:00 | | 2003-09-25 | 16,851,900 | 478.75 | 482.25 | 474.50 | 479.75 | 00:00:00 | | 2003-09-26 | 13,714,300 | 477.25 | 474.50 | 466.75 | 469.50 | 00:00:00 | | 2003-09-29 | 13,735,800 | 469.00 | 474.25 | 463.50 | 468.00 | 00:00:00 | | 2003-09-30 | 16,825,500 | 470.00 | 471.50 | 457.00 | 461.75 | 00:00:00 | | 2003-10-01 | 34,009,800 | 465.00 | 484.75 | 462.75 | 484.75 | 00:00:00 | | 2003-10-02 | 37,873,800 | 493.00 | 498.25 | 489.00 | 493.00 | 00:00:00 | | 2003-10-03 | 24,819,600 | 494.50 | 508.00 | 494.00 | 504.00 | 00:00:00 | | 2003-10-06 | 14,848,400 | 503.00 | 503.00 | 490.75 | 490.75 | 00:00:00 | | 2003-10-07 | 17,724,400 | 492.00 | 500.25 | 490.75 | 500.25 | 00:00:00 | | 2003-10-08 | 21,292,200 | 498.50 | 510.25 | 498.25 | 505.50 | 00:00:00 | | 2003-10-09 | 17,698,800 | 508.50 | 512.75 | 503.00 | 509.75 | 00:00:00 | | 2003-10-10 | 19,008,200 | 511.00 | 515.50 | 503.50 | 514.00 | 00:00:00 | | 2003-10-13 | 14,526,300 | 514.00 | 521.50 | 513.50 | 519.00 | 00:00:00 | | 2003-10-14 | 14,793,000 | 523.25 | 523.25 | 508.75 | 513.00 | 00:00:00 | | 2003-10-15 | 14,914,200 | 517.00 | 522.50 | 514.75 | 519.50 | 00:00:00 | | 2003-10-16 | 10,951,100 | 516.25 | 523.75 | 510.50 | 513.25 | 00:00:00 | | 2003-10-17 | 11,017,400 | 515.00 | 516.50 | 510.25 | 515.75 | 00:00:00 | | 2003-10-20 | 8,240,800 | 512.75 | 525.00 | 512.75 | 520.25 | 00:00:00 | | 2003-10-21 | 13,788,700 | 522.50 | 532.75 | 521.25 | 527.00 | 00:00:00 | | 2003-10-22 | 21,749,500 | 527.00 | 527.25 | 508.00 | 515.50 | 00:00:00 | | 2003-10-23 | 19,946,500 | 505.00 | 509.25 | 501.50 | 503.00 | 00:00:00 | | 2003-10-24 | 15,692,700 | 505.00 | 511.00 | 500.75 | 505.75 | 00:00:00 | | 2003-10-27 | 24,613,900 | 508.00 | 495.50 | 492.00 | 495.50 | 00:00:00 | | 2003-10-28 | 21,549,400 | 499.50 | 500.00 | 486.75 | 491.75 | 00:00:00 | | 2003-10-29 | 13,014,100 | 497.00 | 499.00 | 490.50 | 493.00 | 00:00:00 | | 2003-10-30 | 17,981,500 | 494.75 | 503.50 | 492.50 | 498.50 | 00:00:00 | | 2003-10-31 | 10,538,400 | 495.75 | 498.75 | 495.50 | 497.00 | 00:00:00 | | 2003-11-03 | 10,825,400 | 495.25 | 500.00 | 494.50 | 497.00 | 00:00:00 | | 2003-11-04 | 12,218,200 | 494.00 | 504.50 | 494.00 | 498.75 | 00:00:00 | | 2003-11-05 | 10,660,900 | 496.00 | 504.75 | 488.00 | 492.00 | 00:00:00 | | 2003-11-06 | 11,955,100 | 490.00 | 499.75 | 488.50 | 495.50 | 00:00:00 | | 2003-11-07 | 13,268,500 | 497.50 | 504.75 | 497.50 | 502.50 | 00:00:00 | | 2003-11-10 | 10,922,900 | 497.50 | 500.00 | 494.00 | 498.50 | 00:00:00 | | 2003-11-11 | 9,563,600 | 492.00 | 499.00 | 492.00 | 496.00 | 00:00:00 | | 2003-11-12 | 13,727,700 | 496.25 | 499.00 | 491.00 | 499.00 | 00:00:00 | | 2003-11-13 | 23,589,800 | 503.00 | 504.00 | 489.50 | 493.00 | 00:00:00 | | 2003-11-14 | 17,299,300 | 491.25 | 497.00 | 487.25 | 487.25 | 00:00:00 | | 2003-11-17 | 15,524,200 | 485.00 | 489.00 | 480.00 | 486.25 | 00:00:00 | | 2003-11-18 | 12,577,700 | 488.25 | 493.75 | 484.00 | 490.25 | 00:00:00 | | 2003-11-19 | 7,912,900 | 485.25 | 489.75 | 484.00 | 486.75 | 00:00:00 | | 2003-11-20 | 9,637,300 | 490.00 | 490.00 | 480.25 | 486.25 | 00:00:00 | | 2003-11-21 | 7,345,500 | 487.75 | 487.75 | 482.00 | 485.75 | 00:00:00 | | 2003-11-24 | 16,376,000 | 484.75 | 499.25 | 484.75 | 497.50 | 00:00:00 | | 2003-11-25 | 20,631,900 | 505.75 | 510.25 | 499.00 | 505.75 | 00:00:00 | | 2003-11-26 | 17,058,000 | 502.50 | 515.00 | 502.50 | 509.00 | 00:00:00 | | 2003-11-27 | 7,499,000 | 513.00 | 514.00 | 505.25 | 508.25 | 00:00:00 | | 2003-11-28 | 8,759,800 | 510.00 | 514.75 | 503.75 | 512.50 | 00:00:00 | | 2003-12-01 | 13,983,100 | 515.00 | 518.00 | 510.25 | 513.25 | 00:00:00 | | 2003-12-02 | 31,126,900 | 520.00 | 522.00 | 496.50 | 503.25 | 00:00:00 | | 2003-12-03 | 15,230,000 | 501.00 | 511.25 | 500.25 | 507.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
