|
 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 | | 2011-11-11 | 40,339,900 | 170.95 | 179.75 | 170.00 | 178.90 | 00:00:00 | | 2011-11-14 | 40,207,200 | 180.20 | 184.16 | 173.26 | 174.05 | 00:00:00 | | 2011-11-15 | 50,388,700 | 172.00 | 174.85 | 165.88 | 171.20 | 00:00:00 | | 2011-11-16 | 40,228,000 | 170.15 | 174.23 | 168.40 | 168.45 | 00:00:00 | | 2011-11-17 | 48,373,500 | 169.50 | 171.17 | 165.00 | 165.25 | 00:00:00 | | 2011-11-18 | 36,106,100 | 164.85 | 168.31 | 162.55 | 166.40 | 00:00:00 | | 2011-11-21 | 42,753,800 | 165.60 | 166.04 | 157.05 | 157.50 | 00:00:00 | | 2011-11-22 | 47,872,700 | 159.10 | 161.00 | 152.27 | 152.60 | 00:00:00 | | 2011-11-23 | 50,895,400 | 150.90 | 155.23 | 147.90 | 147.90 | 00:00:00 | | 2011-11-24 | 38,185,100 | 150.15 | 155.98 | 149.20 | 152.50 | 00:00:00 | | 2011-11-25 | 39,676,200 | 152.25 | 157.64 | 149.37 | 155.65 | 00:00:00 | | 2011-11-28 | 48,467,700 | 158.95 | 168.50 | 157.67 | 167.85 | 00:00:00 | | 2011-11-29 | 41,419,500 | 167.85 | 171.98 | 164.55 | 165.10 | 00:00:00 | | 2011-11-30 | 89,181,500 | 164.95 | 186.60 | 163.69 | 180.25 | 00:00:00 | | 2011-12-01 | 52,501,200 | 181.45 | 183.67 | 175.65 | 177.15 | 00:00:00 | | 2011-12-02 | 98,448,900 | 180.05 | 193.55 | 180.05 | 190.65 | 00:00:00 | | 2011-12-05 | 62,443,800 | 194.00 | 199.20 | 191.25 | 191.65 | 00:00:00 | | 2011-12-06 | 50,503,800 | 189.00 | 194.35 | 185.15 | 194.35 | 00:00:00 | | 2011-12-07 | 48,034,200 | 192.45 | 194.69 | 181.30 | 187.35 | 00:00:00 | | 2011-12-08 | 53,006,300 | 189.65 | 192.83 | 180.25 | 192.00 | 00:00:00 | | 2011-12-09 | 53,490,000 | 177.15 | 191.63 | 175.25 | 189.00 | 00:00:00 | | 2011-12-12 | 41,910,900 | 188.95 | 190.45 | 181.45 | 181.45 | 00:00:00 | | 2011-12-13 | 40,805,400 | 181.30 | 183.75 | 175.00 | 178.60 | 00:00:00 | | 2011-12-14 | 47,544,600 | 174.45 | 180.27 | 170.30 | 170.30 | 00:00:00 | | 2011-12-15 | 42,690,700 | 171.30 | 175.90 | 168.90 | 170.68 | 00:00:00 | | 2011-12-16 | 40,340,000 | 172.80 | 175.00 | 170.00 | 171.45 | 00:00:00 | | 2011-12-19 | 30,032,100 | 168.70 | 171.58 | 165.00 | 165.95 | 00:00:00 | | 2011-12-20 | 51,034,700 | 165.10 | 172.05 | 162.50 | 170.58 | 00:00:00 | | 2011-12-21 | 51,483,600 | 174.00 | 180.55 | 171.20 | 171.95 | 00:00:00 | | 2011-12-22 | 27,370,300 | 173.65 | 177.62 | 173.60 | 176.10 | 00:00:00 | | 2011-12-23 | 9,246,600 | 177.95 | 179.33 | 176.75 | 179.00 | 00:00:00 | | 2011-12-28 | 18,567,100 | 178.95 | 179.85 | 170.68 | 170.68 | 00:00:00 | | 2011-12-29 | 14,786,400 | 172.70 | 174.84 | 170.65 | 174.50 | 00:00:00 | | 2011-12-30 | 8,181,600 | 175.50 | 176.50 | 172.05 | 176.05 | 00:00:00 | | 2012-01-03 | 49,961,700 | 181.00 | 186.55 | 178.20 | 186.30 | 00:00:00 | | 2012-01-04 | 37,304,100 | 185.10 | 188.35 | 183.23 | 186.36 | 00:00:00 | | 2012-01-05 | 48,649,800 | 190.00 | 191.23 | 182.80 | 183.65 | 00:00:00 | | 2012-01-06 | 30,792,400 | 183.50 | 190.01 | 183.00 | 188.45 | 00:00:00 | | 2012-01-09 | 47,189,200 | 185.55 | 189.00 | 176.75 | 178.10 | 00:00:00 | | 2012-01-10 | 46,813,700 | 181.00 | 189.36 | 180.00 | 188.30 | 00:00:00 | | 2012-01-11 | 32,228,700 | 188.90 | 190.98 | 185.32 | 188.50 | 00:00:00 | | 2012-01-12 | 70,356,400 | 190.95 | 200.12 | 190.80 | 195.20 | 00:00:00 | | 2012-01-13 | 77,142,700 | 197.50 | 201.74 | 192.25 | 201.20 | 00:00:00 | | 2012-01-16 | 32,255,500 | 197.70 | 201.11 | 195.65 | 199.10 | 00:00:00 | | 2012-01-17 | 90,739,100 | 202.80 | 204.60 | 196.40 | 199.25 | 00:00:00 | | 2012-01-18 | 36,089,900 | 198.30 | 201.90 | 195.50 | 201.10 | 00:00:00 | | 2012-01-19 | 100,028,100 | 202.30 | 222.00 | 202.05 | 221.35 | 00:00:00 | | 2012-01-20 | 93,005,100 | 220.75 | 229.10 | 218.98 | 225.87 | 00:00:00 | | 2012-01-23 | 46,614,600 | 221.40 | 227.57 | 220.00 | 222.65 | 00:00:00 | | 2012-01-24 | 53,408,200 | 220.00 | 220.80 | 211.85 | 218.50 | 00:00:00 | | 2012-01-25 | 31,862,600 | 219.95 | 220.54 | 212.50 | 218.18 | 00:00:00 | | 2012-01-26 | 48,306,600 | 218.05 | 227.75 | 217.00 | 227.25 | 00:00:00 | | 2012-01-27 | 31,642,300 | 222.00 | 226.15 | 218.51 | 222.85 | 00:00:00 | | 2012-01-30 | 42,520,300 | 219.50 | 220.60 | 211.50 | 213.55 | 00:00:00 | | 2012-01-31 | 52,065,300 | 214.50 | 215.77 | 210.00 | 215.50 | 00:00:00 | | 2012-02-01 | 56,560,300 | 213.30 | 226.10 | 212.00 | 220.84 | 00:00:00 | | 2012-02-02 | 45,769,800 | 225.60 | 228.55 | 219.05 | 226.83 | 00:00:00 | | 2012-02-03 | 59,200,000 | 227.20 | 238.00 | 224.50 | 237.45 | 00:00:00 | | 2012-02-06 | 45,349,900 | 235.10 | 236.76 | 230.11 | 231.40 | 00:00:00 | | 2012-02-07 | 35,802,800 | 232.75 | 236.80 | 229.80 | 233.00 | 00:00:00 | | 2012-02-08 | 43,097,400 | 236.90 | 242.95 | 232.45 | 233.60 | 00:00:00 | | 2012-02-09 | 49,916,200 | 234.60 | 240.17 | 230.80 | 233.10 | 00:00:00 | | 2012-02-10 | 105,407,000 | 225.00 | 244.90 | 225.00 | 234.05 | 00:00:00 | | 2012-02-13 | 35,672,600 | 236.75 | 241.20 | 234.05 | 236.95 | 00:00:00 | | 2012-02-14 | 40,529,200 | 235.05 | 240.80 | 231.79 | 234.90 | 00:00:00 | | 2012-02-15 | 60,894,300 | 238.10 | 244.65 | 237.70 | 244.00 | 00:00:00 | | 2012-02-16 | 58,424,600 | 236.05 | 245.17 | 234.00 | 242.63 | 00:00:00 | | 2012-02-17 | 90,561,500 | 247.90 | 250.95 | 246.75 | 248.35 | 00:00:00 | | 2012-02-20 | 39,113,600 | 250.00 | 252.77 | 247.56 | 250.90 | 00:00:00 | | 2012-02-21 | 58,807,900 | 251.50 | 254.59 | 244.50 | 247.75 | 00:00:00 | | 2012-02-22 | 42,291,400 | 245.95 | 248.85 | 239.13 | 239.20 | 00:00:00 | | 2012-02-23 | 47,799,200 | 237.70 | 247.00 | 235.50 | 246.15 | 00:00:00 | | 2012-02-24 | 50,254,100 | 241.95 | 249.56 | 239.25 | 248.75 | 00:00:00 | | 2012-02-27 | 32,535,800 | 244.60 | 245.75 | 239.70 | 243.80 | 00:00:00 | | 2012-02-28 | 29,160,900 | 244.95 | 246.75 | 239.35 | 243.95 | 00:00:00 | | 2012-02-29 | 59,680,200 | 245.20 | 250.50 | 243.40 | 245.00 | 00:00:00 | | 2012-03-01 | 66,931,900 | 244.20 | 252.93 | 242.00 | 250.06 | 00:00:00 | | 2012-03-02 | 52,035,200 | 252.45 | 260.26 | 252.00 | 256.75 | 00:00:00 | | 2012-03-05 | 35,307,400 | 254.00 | 256.30 | 250.79 | 252.90 | 00:00:00 | | 2012-03-06 | 53,945,700 | 251.00 | 253.45 | 238.02 | 238.90 | 00:00:00 | | 2012-03-07 | 59,404,700 | 237.70 | 244.19 | 233.80 | 240.65 | 00:00:00 | | 2012-03-08 | 57,823,000 | 241.50 | 244.93 | 236.65 | 240.70 | 00:00:00 | | 2012-03-09 | 50,074,800 | 242.00 | 287.45 | 238.00 | 287.45 | 00:00:00 | | 2012-03-12 | 43,142,600 | 240.50 | 242.90 | 234.15 | 235.85 | 00:00:00 | | 2012-03-13 | 42,764,200 | 238.00 | 241.77 | 235.85 | 240.45 | 00:00:00 | | 2012-03-14 | 75,100,800 | 246.45 | 251.18 | 244.70 | 248.80 | 00:00:00 | | 2012-03-15 | 44,566,400 | 249.75 | 251.36 | 246.95 | 249.20 | 00:00:00 | | 2012-03-16 | 92,598,300 | 249.00 | 257.17 | 248.05 | 254.00 | 00:00:00 | | 2012-03-19 | 43,890,800 | 252.85 | 253.95 | 249.05 | 251.30 | 00:00:00 | | 2012-03-20 | 49,612,300 | 249.30 | 250.00 | 244.20 | 245.50 | 00:00:00 | | 2012-03-21 | 39,045,300 | 247.15 | 249.25 | 241.15 | 244.70 | 00:00:00 | | 2012-03-23 | 40,885,300 | 239.30 | 245.20 | 237.91 | 242.89 | 00:00:00 | | 2012-03-26 | 43,815,800 | 248.60 | 249.10 | 244.30 | 247.65 | 00:00:00 | | 2012-03-27 | 111,438,600 | 251.35 | 258.15 | 249.70 | 252.23 | 00:00:00 | | 2012-03-28 | 48,190,800 | 250.00 | 253.49 | 244.70 | 245.60 | 00:00:00 | | 2012-03-29 | 52,466,900 | 244.80 | 247.43 | 234.15 | 234.15 | 00:00:00 | | 2012-03-30 | 41,892,000 | 236.55 | 239.88 | 233.60 | 235.25 | 00:00:00 | | 2012-04-02 | 45,731,100 | 235.95 | 236.93 | 227.50 | 236.45 | 00:00:00 | | 2012-04-03 | 30,901,800 | 236.50 | 240.61 | 229.88 | 230.35 | 00:00:00 | | 2012-04-04 | 76,204,000 | 228.50 | 229.47 | 218.20 | 218.50 | 00:00:00 | | 2012-04-05 | 51,570,800 | 219.60 | 222.81 | 213.55 | 220.45 | 00:00:00 | | 2012-04-10 | 56,048,300 | 214.60 | 227.08 | 206.30 | 206.32 | 00:00:00 | | 2012-04-11 | 59,286,900 | 206.60 | 217.80 | 205.91 | 212.10 | 00:00:00 | | 2012-04-12 | 74,878,800 | 214.00 | 224.33 | 210.35 | 219.64 | 00:00:00 | | 2012-04-13 | 59,451,200 | 222.55 | 224.60 | 214.60 | 214.90 | 00:00:00 | | 2012-04-16 | 46,705,200 | 213.10 | 217.30 | 208.85 | 210.80 | 00:00:00 | | 2012-04-17 | 67,258,300 | 211.15 | 222.47 | 210.55 | 220.27 | 00:00:00 | | 2012-04-18 | 59,822,900 | 221.15 | 222.60 | 213.10 | 215.96 | 00:00:00 | | 2012-04-19 | 45,048,100 | 215.85 | 220.19 | 211.55 | 219.00 | 00:00:00 | | 2012-04-20 | 36,356,700 | 212.95 | 217.30 | 211.00 | 213.55 | 00:00:00 | | 2012-04-23 | 41,200,300 | 211.00 | 211.55 | 203.50 | 204.55 | 00:00:00 | | 2012-04-24 | 34,289,700 | 206.50 | 212.07 | 202.82 | 211.00 | 00:00:00 | | 2012-04-25 | 41,537,600 | 212.70 | 217.90 | 209.85 | 217.00 | 00:00:00 | | 2012-04-26 | 57,361,300 | 215.00 | 216.43 | 206.60 | 216.10 | 00:00:00 | | 2012-04-27 | 62,493,300 | 210.35 | 224.72 | 208.35 | 223.10 | 00:00:00 | | 2012-04-30 | 35,273,500 | 228.70 | 228.75 | 218.24 | 218.25 | 00:00:00 | | 2012-05-01 | 22,838,600 | 219.80 | 226.20 | 218.23 | 224.00 | 00:00:00 | | 2012-05-02 | 53,272,600 | 225.45 | 226.14 | 212.50 | 213.65 | 00:00:00 | | 2012-05-03 | 30,928,400 | 215.65 | 218.00 | 209.75 | 216.66 | 00:00:00 | | 2012-05-04 | 47,194,700 | 211.75 | 215.60 | 207.10 | 215.10 | 00:00:00 | | 2012-05-08 | 42,953,900 | 207.80 | 211.61 | 202.90 | 203.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
