Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-1.85 (-0.99%%) BARCLAYS - [Ticker: BARC.L]Chart BARCLAYS  News BARCLAYS  Download Historical Prices for Metastock BARCLAYS and Others  Technical Analysis BARCLAYS  
Last Trade184.10Last Trade Time2017-11-01 - 21:13:00
Variation-1.85 (-0.99%)Open186.05
High186.91Low183.50
Volume126,480,244Average Volume (3m)0
YieldBid / Ask181.00 x 423,300 - 186.00 x 350,000
Former Close185.9552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2004-05-1912,351,300492.00504.00492.00503.2500:00:00
2004-05-207,494,800503.25503.25496.50498.0000:00:00
2004-05-2115,326,700500.50506.75498.75504.5000:00:00
2004-05-2411,728,700503.75510.50496.50500.0000:00:00
2004-05-2512,946,400497.00501.00493.75498.5000:00:00
2004-05-2628,884,700502.25504.50488.00496.2500:00:00
2004-05-2741,818,400490.00490.50479.50484.5000:00:00
2004-05-2833,800,600482.00484.50474.25475.5000:00:00
2004-05-310475.50475.50475.50475.5000:00:00
2004-06-0115,031,400486.75486.75472.25478.5000:00:00
2004-06-0213,410,000481.00485.50479.00479.7500:00:00
2004-06-0310,098,000480.00480.75474.75480.0000:00:00
2004-06-049,260,200481.00484.50479.00482.7500:00:00
2004-06-079,887,300486.25489.25484.25488.5000:00:00
2004-06-0812,733,100488.75488.50487.25487.7500:00:00
2004-06-0913,813,400491.50495.00486.50488.7500:00:00
2004-06-1010,098,500488.75494.50488.75492.0000:00:00
2004-06-118,232,700490.25491.00486.25489.0000:00:00
2004-06-1415,944,800489.50489.50481.50484.5000:00:00
2004-06-1512,869,500484.50486.00481.00482.2500:00:00
2004-06-1615,030,800481.00487.00481.00485.0000:00:00
2004-06-1716,119,000485.50487.25484.25486.7500:00:00
2004-06-1815,368,700486.25487.50485.50485.5000:00:00
2004-06-2110,396,400487.00490.00481.00488.2500:00:00
2004-06-2213,529,300487.50489.50481.50483.2500:00:00
2004-06-2311,419,800483.50486.00478.50480.2500:00:00
2004-06-2418,753,400483.00483.25474.00478.7500:00:00
2004-06-2515,179,800478.00480.00472.25473.0000:00:00
2004-06-2810,181,700472.00480.25472.00478.0000:00:00
2004-06-2911,453,000476.75479.00471.75476.0000:00:00
2004-06-3016,126,500478.00480.00469.75469.7500:00:00
2004-07-0118,846,400472.00476.75466.75468.2500:00:00
2004-07-0221,009,600471.00471.25460.50463.7500:00:00
2004-07-056,494,800464.00467.25462.50464.0000:00:00
2004-07-0615,263,900466.00466.00454.00458.7500:00:00
2004-07-0716,379,900460.75466.25457.25459.5000:00:00
2004-07-0819,533,800456.00461.50448.50460.0000:00:00
2004-07-0911,123,200459.25459.75455.50459.5000:00:00
2004-07-1213,777,900458.25462.00451.50451.5000:00:00
2004-07-1314,681,800453.75456.75452.00455.0000:00:00
2004-07-1418,772,600455.00458.00448.00457.7500:00:00
2004-07-1516,991,200456.25458.50447.00447.0000:00:00
2004-07-1617,344,700448.75449.50443.50446.0000:00:00
2004-07-1914,189,400445.75448.50443.00443.0000:00:00
2004-07-2025,903,400442.50448.25434.50447.7500:00:00
2004-07-2127,946,800450.50461.00447.00460.0000:00:00
2004-07-2223,524,600454.25454.50442.00444.0000:00:00
2004-07-2327,824,600448.00461.00443.75450.0000:00:00
2004-07-2615,440,300450.00451.75437.50443.0000:00:00
2004-07-2711,831,600444.00451.75444.00450.5000:00:00
2004-07-2830,126,600455.75463.50454.00461.0000:00:00
2004-07-2922,479,000462.25469.00462.00467.0000:00:00
2004-07-3018,683,200469.00469.00455.25460.0000:00:00
2004-08-0214,883,900456.50466.50455.50463.7500:00:00
2004-08-0319,559,500465.75468.50455.25460.7500:00:00
2004-08-0449,476,600459.75476.25444.25470.0000:00:00
2004-08-0546,000,000474.00486.00474.00481.2500:00:00
2004-08-06110,925,400476.00534.25471.00500.0000:00:00
2004-08-0925,540,100502.00509.00497.00503.5000:00:00
2004-08-1045,152,000501.00525.75498.25516.0000:00:00
2004-08-1115,055,700515.00515.00507.25511.5000:00:00
2004-08-1211,158,300511.00518.75511.00515.0000:00:00
2004-08-1311,622,700512.25516.50508.50513.5000:00:00
2004-08-169,864,600512.50521.00506.75520.0000:00:00
2004-08-1714,161,400519.00525.25514.50524.0000:00:00
2004-08-1812,467,900517.00519.25508.00513.0000:00:00
2004-08-1919,204,100514.50516.50503.50503.5000:00:00
2004-08-2011,501,100502.25508.50502.00505.0000:00:00
2004-08-239,212,500509.00511.50502.25509.2500:00:00
2004-08-2411,874,500509.25516.50508.00516.0000:00:00
2004-08-2511,661,700518.50522.50516.00522.5000:00:00
2004-08-2611,671,100525.00526.00517.75519.7500:00:00
2004-08-2712,074,700517.50521.00511.25519.7500:00:00
2004-08-300519.75519.75519.75519.7500:00:00
2004-08-3111,964,400518.00522.75512.50514.5000:00:00
2004-09-0111,004,700518.00522.50515.25520.7500:00:00
2004-09-0210,726,600522.25526.25516.75520.5000:00:00
2004-09-0310,395,000520.00528.50517.50528.5000:00:00
2004-09-0613,576,100527.50537.75526.50532.5000:00:00
2004-09-0710,093,800532.50534.00527.75528.5000:00:00
2004-09-089,276,100526.00531.00524.25527.5000:00:00
2004-09-0912,353,300525.50531.50520.75527.5000:00:00
2004-09-1011,634,000529.25539.50529.00533.5000:00:00
2004-09-1310,212,700535.50540.00535.00535.7500:00:00
2004-09-148,678,800532.50537.50530.25533.5000:00:00
2004-09-1515,601,400533.50542.50532.75533.2500:00:00
2004-09-1614,033,900535.00538.25536.00536.0000:00:00
2004-09-1716,986,900534.00539.50529.00534.0000:00:00
2004-09-208,087,300528.50534.50525.50531.0000:00:00
2004-09-2112,952,700531.00543.00531.00541.5000:00:00
2004-09-2218,100,900539.00554.00537.00544.5000:00:00
2004-09-2335,806,800544.00544.50520.00520.0000:00:00
2004-09-2422,948,000522.00543.50519.00540.0000:00:00
2004-09-279,183,400539.00540.00527.00532.5000:00:00
2004-09-289,450,900530.00536.00526.00529.5000:00:00
2004-09-2912,865,300534.00541.00530.00540.0000:00:00
2004-09-3024,085,600541.00544.50526.00530.0000:00:00
2004-10-0116,163,800533.50549.00530.50544.0000:00:00
2004-10-0413,971,200550.00561.00549.00556.0000:00:00
2004-10-0517,252,800556.50570.50556.00562.5000:00:00
2004-10-0612,680,500564.00564.00553.00560.5000:00:00
2004-10-0722,552,100560.50567.50553.00563.0000:00:00
2004-10-0821,196,400558.00578.50558.00570.0000:00:00
2004-10-1115,103,700570.00586.00566.50572.0000:00:00
2004-10-1211,641,900577.50577.50558.00558.0000:00:00
2004-10-1313,215,200566.50570.00557.00559.0000:00:00
2004-10-1412,117,100556.00567.50554.50557.0000:00:00
2004-10-1517,005,600554.50555.00547.00552.0000:00:00
2004-10-187,344,800552.50557.00548.50550.5000:00:00
2004-10-198,950,300552.50561.50552.50555.5000:00:00
2004-10-2010,669,000552.50549.50542.00549.0000:00:00
2004-10-2115,006,900553.50556.00538.00544.0000:00:00
2004-10-2211,918,900546.00547.50537.00542.0000:00:00
2004-10-2518,472,500537.00539.00528.50533.0000:00:00
2004-10-2612,415,200536.50541.00534.50541.0000:00:00
2004-10-2711,959,700543.50546.00536.50540.5000:00:00
2004-10-2816,963,000544.50545.00537.00542.0000:00:00
2004-10-2915,078,100544.00544.00531.00532.0000:00:00
2004-11-0113,753,700535.00543.50531.00542.0000:00:00
2004-11-0214,287,300545.00555.00543.00553.5000:00:00
2004-11-039,687,000555.00558.50552.00556.0000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources