|
 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 | | 2003-12-03 | 15,230,000 | 501.00 | 511.25 | 500.25 | 507.75 | 00:00:00 | | 2003-12-04 | 21,156,600 | 507.00 | 507.25 | 497.25 | 505.00 | 00:00:00 | | 2003-12-05 | 14,119,800 | 500.72 | 501.00 | 494.25 | 501.00 | 00:00:00 | | 2003-12-08 | 10,574,200 | 495.75 | 501.25 | 491.00 | 496.00 | 00:00:00 | | 2003-12-09 | 9,934,800 | 498.25 | 501.75 | 492.25 | 495.00 | 00:00:00 | | 2003-12-10 | 12,141,500 | 492.50 | 495.00 | 484.00 | 487.00 | 00:00:00 | | 2003-12-11 | 21,628,000 | 478.31 | 489.75 | 476.00 | 479.25 | 00:00:00 | | 2003-12-12 | 16,751,400 | 478.66 | 484.50 | 475.50 | 476.25 | 00:00:00 | | 2003-12-15 | 14,798,900 | 483.00 | 483.00 | 477.75 | 480.25 | 00:00:00 | | 2003-12-16 | 9,443,300 | 478.75 | 481.50 | 475.25 | 476.00 | 00:00:00 | | 2003-12-17 | 17,292,400 | 486.23 | 489.50 | 477.50 | 487.75 | 00:00:00 | | 2003-12-18 | 14,370,000 | 487.75 | 495.25 | 485.00 | 491.25 | 00:00:00 | | 2003-12-19 | 13,268,100 | 491.78 | 496.25 | 487.25 | 494.00 | 00:00:00 | | 2003-12-22 | 7,579,300 | 491.35 | 496.00 | 486.75 | 492.75 | 00:00:00 | | 2003-12-23 | 10,701,000 | 494.75 | 494.75 | 484.00 | 490.00 | 00:00:00 | | 2003-12-24 | 2,007,300 | 488.00 | 496.25 | 488.00 | 491.25 | 00:00:00 | | 2003-12-25 | 0 | 491.25 | 491.25 | 491.25 | 491.25 | 00:00:00 | | 2003-12-26 | 0 | 491.25 | 491.25 | 491.25 | 491.25 | 00:00:00 | | 2003-12-29 | 3,881,600 | 488.00 | 493.75 | 488.00 | 493.00 | 00:00:00 | | 2003-12-30 | 7,226,400 | 496.00 | 497.75 | 489.00 | 496.25 | 00:00:00 | | 2003-12-31 | 2,302,500 | 497.50 | 499.50 | 496.50 | 498.25 | 00:00:00 | | 2004-01-01 | 0 | 498.25 | 498.25 | 498.25 | 498.25 | 00:00:00 | | 2004-01-02 | 7,799,700 | 500.00 | 506.00 | 497.00 | 504.00 | 00:00:00 | | 2004-01-05 | 11,460,200 | 504.49 | 506.50 | 499.25 | 506.00 | 00:00:00 | | 2004-01-06 | 17,063,700 | 506.00 | 514.50 | 502.75 | 513.00 | 00:00:00 | | 2004-01-07 | 20,222,700 | 513.00 | 517.75 | 509.00 | 510.75 | 00:00:00 | | 2004-01-08 | 13,467,900 | 512.00 | 516.50 | 509.50 | 510.50 | 00:00:00 | | 2004-01-09 | 13,135,900 | 512.00 | 517.00 | 511.50 | 514.00 | 00:00:00 | | 2004-01-12 | 10,798,800 | 508.50 | 513.75 | 507.50 | 508.50 | 00:00:00 | | 2004-01-13 | 18,241,000 | 514.50 | 517.00 | 510.00 | 511.25 | 00:00:00 | | 2004-01-14 | 16,440,600 | 510.25 | 522.75 | 510.25 | 521.50 | 00:00:00 | | 2004-01-15 | 16,305,400 | 520.50 | 532.25 | 517.75 | 527.75 | 00:00:00 | | 2004-01-16 | 16,969,000 | 530.00 | 538.25 | 527.50 | 536.00 | 00:00:00 | | 2004-01-19 | 11,015,500 | 536.75 | 536.75 | 525.50 | 530.75 | 00:00:00 | | 2004-01-20 | 18,458,200 | 520.75 | 529.75 | 519.00 | 520.75 | 00:00:00 | | 2004-01-21 | 16,054,400 | 514.42 | 519.00 | 512.00 | 517.50 | 00:00:00 | | 2004-01-22 | 15,042,100 | 520.92 | 518.00 | 517.00 | 517.00 | 00:00:00 | | 2004-01-23 | 25,247,600 | 506.50 | 521.00 | 503.00 | 507.50 | 00:00:00 | | 2004-01-26 | 17,252,600 | 510.00 | 515.00 | 499.50 | 508.00 | 00:00:00 | | 2004-01-27 | 18,217,400 | 505.75 | 514.75 | 499.25 | 500.00 | 00:00:00 | | 2004-01-28 | 17,746,200 | 500.00 | 514.00 | 498.00 | 511.00 | 00:00:00 | | 2004-01-29 | 17,309,900 | 503.31 | 508.50 | 500.25 | 502.25 | 00:00:00 | | 2004-01-30 | 20,293,900 | 498.77 | 506.00 | 493.25 | 495.00 | 00:00:00 | | 2004-02-02 | 13,463,500 | 495.54 | 500.00 | 491.00 | 494.00 | 00:00:00 | | 2004-02-03 | 11,608,500 | 496.00 | 496.00 | 489.25 | 495.25 | 00:00:00 | | 2004-02-04 | 17,229,400 | 494.75 | 502.75 | 491.50 | 499.75 | 00:00:00 | | 2004-02-05 | 14,629,000 | 500.00 | 505.00 | 497.25 | 499.00 | 00:00:00 | | 2004-02-06 | 16,452,900 | 502.00 | 512.00 | 499.00 | 509.00 | 00:00:00 | | 2004-02-09 | 18,454,400 | 509.00 | 518.25 | 506.00 | 517.00 | 00:00:00 | | 2004-02-10 | 13,775,300 | 515.25 | 515.25 | 508.25 | 510.00 | 00:00:00 | | 2004-02-11 | 13,509,500 | 512.00 | 515.25 | 509.00 | 515.25 | 00:00:00 | | 2004-02-12 | 34,646,100 | 509.49 | 512.00 | 492.50 | 495.00 | 00:00:00 | | 2004-02-13 | 23,660,300 | 495.00 | 499.50 | 489.50 | 495.00 | 00:00:00 | | 2004-02-16 | 12,583,100 | 495.75 | 497.25 | 490.00 | 493.50 | 00:00:00 | | 2004-02-17 | 15,610,600 | 494.00 | 504.25 | 493.00 | 502.00 | 00:00:00 | | 2004-02-18 | 14,649,300 | 505.00 | 505.25 | 499.75 | 501.50 | 00:00:00 | | 2004-02-19 | 14,623,200 | 503.00 | 512.00 | 500.00 | 508.00 | 00:00:00 | | 2004-02-20 | 12,026,300 | 506.75 | 512.50 | 507.25 | 507.75 | 00:00:00 | | 2004-02-23 | 15,604,500 | 510.25 | 515.00 | 505.25 | 506.50 | 00:00:00 | | 2004-02-24 | 15,058,400 | 506.25 | 509.00 | 501.75 | 506.50 | 00:00:00 | | 2004-02-25 | 16,204,200 | 495.00 | 498.25 | 490.25 | 496.25 | 00:00:00 | | 2004-02-26 | 23,936,800 | 493.75 | 496.25 | 483.75 | 489.75 | 00:00:00 | | 2004-02-27 | 23,652,100 | 492.00 | 496.50 | 482.00 | 483.75 | 00:00:00 | | 2004-03-01 | 13,259,400 | 489.50 | 491.50 | 485.00 | 488.50 | 00:00:00 | | 2004-03-02 | 12,083,700 | 491.50 | 492.25 | 485.25 | 489.50 | 00:00:00 | | 2004-03-03 | 8,770,600 | 488.50 | 491.75 | 484.75 | 490.50 | 00:00:00 | | 2004-03-04 | 9,384,600 | 492.75 | 498.50 | 489.75 | 496.50 | 00:00:00 | | 2004-03-05 | 17,322,200 | 495.50 | 501.00 | 490.00 | 498.50 | 00:00:00 | | 2004-03-08 | 8,323,300 | 501.00 | 501.00 | 493.75 | 495.75 | 00:00:00 | | 2004-03-09 | 14,030,100 | 493.00 | 501.00 | 493.00 | 499.00 | 00:00:00 | | 2004-03-10 | 17,604,100 | 498.50 | 504.75 | 495.00 | 502.25 | 00:00:00 | | 2004-03-11 | 30,056,400 | 498.00 | 498.00 | 486.00 | 486.00 | 00:00:00 | | 2004-03-12 | 16,802,200 | 483.25 | 493.50 | 477.00 | 486.25 | 00:00:00 | | 2004-03-15 | 13,390,500 | 487.25 | 490.00 | 481.75 | 482.25 | 00:00:00 | | 2004-03-16 | 14,762,000 | 482.25 | 486.00 | 477.50 | 483.50 | 00:00:00 | | 2004-03-17 | 19,629,000 | 485.00 | 493.00 | 485.00 | 490.50 | 00:00:00 | | 2004-03-18 | 13,694,600 | 491.50 | 491.50 | 481.25 | 483.50 | 00:00:00 | | 2004-03-19 | 11,865,200 | 487.00 | 487.00 | 478.50 | 483.00 | 00:00:00 | | 2004-03-22 | 15,227,000 | 479.50 | 479.75 | 471.75 | 473.25 | 00:00:00 | | 2004-03-23 | 13,995,800 | 474.75 | 479.75 | 473.00 | 474.50 | 00:00:00 | | 2004-03-24 | 13,741,500 | 476.00 | 480.75 | 474.00 | 478.00 | 00:00:00 | | 2004-03-25 | 15,834,800 | 476.00 | 482.25 | 472.25 | 482.25 | 00:00:00 | | 2004-03-26 | 10,053,700 | 484.50 | 484.50 | 475.75 | 480.50 | 00:00:00 | | 2004-03-29 | 10,494,100 | 482.00 | 487.75 | 480.75 | 484.00 | 00:00:00 | | 2004-03-30 | 14,155,900 | 485.75 | 486.25 | 476.75 | 481.25 | 00:00:00 | | 2004-03-31 | 15,991,200 | 481.25 | 484.00 | 476.50 | 479.25 | 00:00:00 | | 2004-04-01 | 14,918,200 | 479.75 | 484.00 | 475.75 | 481.25 | 00:00:00 | | 2004-04-02 | 10,760,900 | 484.00 | 491.00 | 480.75 | 489.25 | 00:00:00 | | 2004-04-05 | 10,458,900 | 491.50 | 491.50 | 484.25 | 490.00 | 00:00:00 | | 2004-04-06 | 14,194,900 | 493.00 | 493.00 | 482.75 | 484.00 | 00:00:00 | | 2004-04-07 | 17,352,600 | 486.25 | 491.00 | 478.00 | 478.00 | 00:00:00 | | 2004-04-08 | 13,128,900 | 482.00 | 488.25 | 480.00 | 486.75 | 00:00:00 | | 2004-04-09 | 0 | 486.75 | 486.75 | 486.75 | 486.75 | 00:00:00 | | 2004-04-12 | 0 | 486.75 | 486.75 | 486.75 | 486.75 | 00:00:00 | | 2004-04-13 | 12,096,200 | 490.50 | 493.50 | 487.25 | 492.00 | 00:00:00 | | 2004-04-14 | 13,457,300 | 488.00 | 492.00 | 482.25 | 490.25 | 00:00:00 | | 2004-04-15 | 16,393,100 | 488.50 | 491.50 | 488.00 | 490.00 | 00:00:00 | | 2004-04-16 | 11,163,600 | 490.00 | 492.75 | 487.75 | 489.50 | 00:00:00 | | 2004-04-19 | 13,068,200 | 490.75 | 494.00 | 485.50 | 492.50 | 00:00:00 | | 2004-04-20 | 29,004,500 | 501.00 | 508.00 | 501.00 | 505.75 | 00:00:00 | | 2004-04-21 | 16,614,900 | 503.75 | 507.50 | 501.00 | 504.50 | 00:00:00 | | 2004-04-22 | 8,394,300 | 503.25 | 508.75 | 500.25 | 508.00 | 00:00:00 | | 2004-04-23 | 11,391,600 | 510.50 | 510.25 | 507.25 | 509.25 | 00:00:00 | | 2004-04-26 | 8,349,200 | 511.00 | 513.50 | 508.25 | 509.00 | 00:00:00 | | 2004-04-27 | 12,224,000 | 511.50 | 514.25 | 508.00 | 511.50 | 00:00:00 | | 2004-04-28 | 13,071,000 | 512.00 | 512.00 | 504.75 | 505.00 | 00:00:00 | | 2004-04-29 | 16,869,800 | 505.25 | 512.25 | 505.25 | 507.75 | 00:00:00 | | 2004-04-30 | 17,857,800 | 506.00 | 510.00 | 505.00 | 508.50 | 00:00:00 | | 2004-05-03 | 0 | 508.50 | 508.50 | 508.50 | 508.50 | 00:00:00 | | 2004-05-04 | 16,894,600 | 510.00 | 515.50 | 507.00 | 512.25 | 00:00:00 | | 2004-05-05 | 30,417,900 | 505.00 | 514.75 | 504.00 | 514.25 | 00:00:00 | | 2004-05-06 | 25,395,300 | 514.00 | 514.00 | 499.00 | 505.00 | 00:00:00 | | 2004-05-07 | 16,146,600 | 504.50 | 508.00 | 495.00 | 500.00 | 00:00:00 | | 2004-05-10 | 13,682,300 | 490.00 | 496.00 | 488.25 | 491.00 | 00:00:00 | | 2004-05-11 | 15,524,600 | 492.00 | 501.50 | 492.00 | 500.50 | 00:00:00 | | 2004-05-12 | 14,836,400 | 501.00 | 502.00 | 494.00 | 496.00 | 00:00:00 | | 2004-05-13 | 12,040,400 | 503.00 | 503.75 | 494.50 | 499.75 | 00:00:00 | | 2004-05-14 | 13,803,800 | 499.00 | 499.00 | 491.25 | 497.75 | 00:00:00 | | 2004-05-17 | 12,104,100 | 491.50 | 495.25 | 486.50 | 493.00 | 00:00:00 | | 2004-05-18 | 10,884,800 | 495.25 | 496.75 | 488.50 | 494.25 | 00:00:00 | | 2004-05-19 | 12,351,300 | 492.00 | 504.00 | 492.00 | 503.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
