|
 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 2024-05-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-05-19 | 12,351,300 | 492.00 | 504.00 | 492.00 | 503.25 | 00:00:00 | | 2004-05-20 | 7,494,800 | 503.25 | 503.25 | 496.50 | 498.00 | 00:00:00 | | 2004-05-21 | 15,326,700 | 500.50 | 506.75 | 498.75 | 504.50 | 00:00:00 | | 2004-05-24 | 11,728,700 | 503.75 | 510.50 | 496.50 | 500.00 | 00:00:00 | | 2004-05-25 | 12,946,400 | 497.00 | 501.00 | 493.75 | 498.50 | 00:00:00 | | 2004-05-26 | 28,884,700 | 502.25 | 504.50 | 488.00 | 496.25 | 00:00:00 | | 2004-05-27 | 41,818,400 | 490.00 | 490.50 | 479.50 | 484.50 | 00:00:00 | | 2004-05-28 | 33,800,600 | 482.00 | 484.50 | 474.25 | 475.50 | 00:00:00 | | 2004-05-31 | 0 | 475.50 | 475.50 | 475.50 | 475.50 | 00:00:00 | | 2004-06-01 | 15,031,400 | 486.75 | 486.75 | 472.25 | 478.50 | 00:00:00 | | 2004-06-02 | 13,410,000 | 481.00 | 485.50 | 479.00 | 479.75 | 00:00:00 | | 2004-06-03 | 10,098,000 | 480.00 | 480.75 | 474.75 | 480.00 | 00:00:00 | | 2004-06-04 | 9,260,200 | 481.00 | 484.50 | 479.00 | 482.75 | 00:00:00 | | 2004-06-07 | 9,887,300 | 486.25 | 489.25 | 484.25 | 488.50 | 00:00:00 | | 2004-06-08 | 12,733,100 | 488.75 | 488.50 | 487.25 | 487.75 | 00:00:00 | | 2004-06-09 | 13,813,400 | 491.50 | 495.00 | 486.50 | 488.75 | 00:00:00 | | 2004-06-10 | 10,098,500 | 488.75 | 494.50 | 488.75 | 492.00 | 00:00:00 | | 2004-06-11 | 8,232,700 | 490.25 | 491.00 | 486.25 | 489.00 | 00:00:00 | | 2004-06-14 | 15,944,800 | 489.50 | 489.50 | 481.50 | 484.50 | 00:00:00 | | 2004-06-15 | 12,869,500 | 484.50 | 486.00 | 481.00 | 482.25 | 00:00:00 | | 2004-06-16 | 15,030,800 | 481.00 | 487.00 | 481.00 | 485.00 | 00:00:00 | | 2004-06-17 | 16,119,000 | 485.50 | 487.25 | 484.25 | 486.75 | 00:00:00 | | 2004-06-18 | 15,368,700 | 486.25 | 487.50 | 485.50 | 485.50 | 00:00:00 | | 2004-06-21 | 10,396,400 | 487.00 | 490.00 | 481.00 | 488.25 | 00:00:00 | | 2004-06-22 | 13,529,300 | 487.50 | 489.50 | 481.50 | 483.25 | 00:00:00 | | 2004-06-23 | 11,419,800 | 483.50 | 486.00 | 478.50 | 480.25 | 00:00:00 | | 2004-06-24 | 18,753,400 | 483.00 | 483.25 | 474.00 | 478.75 | 00:00:00 | | 2004-06-25 | 15,179,800 | 478.00 | 480.00 | 472.25 | 473.00 | 00:00:00 | | 2004-06-28 | 10,181,700 | 472.00 | 480.25 | 472.00 | 478.00 | 00:00:00 | | 2004-06-29 | 11,453,000 | 476.75 | 479.00 | 471.75 | 476.00 | 00:00:00 | | 2004-06-30 | 16,126,500 | 478.00 | 480.00 | 469.75 | 469.75 | 00:00:00 | | 2004-07-01 | 18,846,400 | 472.00 | 476.75 | 466.75 | 468.25 | 00:00:00 | | 2004-07-02 | 21,009,600 | 471.00 | 471.25 | 460.50 | 463.75 | 00:00:00 | | 2004-07-05 | 6,494,800 | 464.00 | 467.25 | 462.50 | 464.00 | 00:00:00 | | 2004-07-06 | 15,263,900 | 466.00 | 466.00 | 454.00 | 458.75 | 00:00:00 | | 2004-07-07 | 16,379,900 | 460.75 | 466.25 | 457.25 | 459.50 | 00:00:00 | | 2004-07-08 | 19,533,800 | 456.00 | 461.50 | 448.50 | 460.00 | 00:00:00 | | 2004-07-09 | 11,123,200 | 459.25 | 459.75 | 455.50 | 459.50 | 00:00:00 | | 2004-07-12 | 13,777,900 | 458.25 | 462.00 | 451.50 | 451.50 | 00:00:00 | | 2004-07-13 | 14,681,800 | 453.75 | 456.75 | 452.00 | 455.00 | 00:00:00 | | 2004-07-14 | 18,772,600 | 455.00 | 458.00 | 448.00 | 457.75 | 00:00:00 | | 2004-07-15 | 16,991,200 | 456.25 | 458.50 | 447.00 | 447.00 | 00:00:00 | | 2004-07-16 | 17,344,700 | 448.75 | 449.50 | 443.50 | 446.00 | 00:00:00 | | 2004-07-19 | 14,189,400 | 445.75 | 448.50 | 443.00 | 443.00 | 00:00:00 | | 2004-07-20 | 25,903,400 | 442.50 | 448.25 | 434.50 | 447.75 | 00:00:00 | | 2004-07-21 | 27,946,800 | 450.50 | 461.00 | 447.00 | 460.00 | 00:00:00 | | 2004-07-22 | 23,524,600 | 454.25 | 454.50 | 442.00 | 444.00 | 00:00:00 | | 2004-07-23 | 27,824,600 | 448.00 | 461.00 | 443.75 | 450.00 | 00:00:00 | | 2004-07-26 | 15,440,300 | 450.00 | 451.75 | 437.50 | 443.00 | 00:00:00 | | 2004-07-27 | 11,831,600 | 444.00 | 451.75 | 444.00 | 450.50 | 00:00:00 | | 2004-07-28 | 30,126,600 | 455.75 | 463.50 | 454.00 | 461.00 | 00:00:00 | | 2004-07-29 | 22,479,000 | 462.25 | 469.00 | 462.00 | 467.00 | 00:00:00 | | 2004-07-30 | 18,683,200 | 469.00 | 469.00 | 455.25 | 460.00 | 00:00:00 | | 2004-08-02 | 14,883,900 | 456.50 | 466.50 | 455.50 | 463.75 | 00:00:00 | | 2004-08-03 | 19,559,500 | 465.75 | 468.50 | 455.25 | 460.75 | 00:00:00 | | 2004-08-04 | 49,476,600 | 459.75 | 476.25 | 444.25 | 470.00 | 00:00:00 | | 2004-08-05 | 46,000,000 | 474.00 | 486.00 | 474.00 | 481.25 | 00:00:00 | | 2004-08-06 | 110,925,400 | 476.00 | 534.25 | 471.00 | 500.00 | 00:00:00 | | 2004-08-09 | 25,540,100 | 502.00 | 509.00 | 497.00 | 503.50 | 00:00:00 | | 2004-08-10 | 45,152,000 | 501.00 | 525.75 | 498.25 | 516.00 | 00:00:00 | | 2004-08-11 | 15,055,700 | 515.00 | 515.00 | 507.25 | 511.50 | 00:00:00 | | 2004-08-12 | 11,158,300 | 511.00 | 518.75 | 511.00 | 515.00 | 00:00:00 | | 2004-08-13 | 11,622,700 | 512.25 | 516.50 | 508.50 | 513.50 | 00:00:00 | | 2004-08-16 | 9,864,600 | 512.50 | 521.00 | 506.75 | 520.00 | 00:00:00 | | 2004-08-17 | 14,161,400 | 519.00 | 525.25 | 514.50 | 524.00 | 00:00:00 | | 2004-08-18 | 12,467,900 | 517.00 | 519.25 | 508.00 | 513.00 | 00:00:00 | | 2004-08-19 | 19,204,100 | 514.50 | 516.50 | 503.50 | 503.50 | 00:00:00 | | 2004-08-20 | 11,501,100 | 502.25 | 508.50 | 502.00 | 505.00 | 00:00:00 | | 2004-08-23 | 9,212,500 | 509.00 | 511.50 | 502.25 | 509.25 | 00:00:00 | | 2004-08-24 | 11,874,500 | 509.25 | 516.50 | 508.00 | 516.00 | 00:00:00 | | 2004-08-25 | 11,661,700 | 518.50 | 522.50 | 516.00 | 522.50 | 00:00:00 | | 2004-08-26 | 11,671,100 | 525.00 | 526.00 | 517.75 | 519.75 | 00:00:00 | | 2004-08-27 | 12,074,700 | 517.50 | 521.00 | 511.25 | 519.75 | 00:00:00 | | 2004-08-30 | 0 | 519.75 | 519.75 | 519.75 | 519.75 | 00:00:00 | | 2004-08-31 | 11,964,400 | 518.00 | 522.75 | 512.50 | 514.50 | 00:00:00 | | 2004-09-01 | 11,004,700 | 518.00 | 522.50 | 515.25 | 520.75 | 00:00:00 | | 2004-09-02 | 10,726,600 | 522.25 | 526.25 | 516.75 | 520.50 | 00:00:00 | | 2004-09-03 | 10,395,000 | 520.00 | 528.50 | 517.50 | 528.50 | 00:00:00 | | 2004-09-06 | 13,576,100 | 527.50 | 537.75 | 526.50 | 532.50 | 00:00:00 | | 2004-09-07 | 10,093,800 | 532.50 | 534.00 | 527.75 | 528.50 | 00:00:00 | | 2004-09-08 | 9,276,100 | 526.00 | 531.00 | 524.25 | 527.50 | 00:00:00 | | 2004-09-09 | 12,353,300 | 525.50 | 531.50 | 520.75 | 527.50 | 00:00:00 | | 2004-09-10 | 11,634,000 | 529.25 | 539.50 | 529.00 | 533.50 | 00:00:00 | | 2004-09-13 | 10,212,700 | 535.50 | 540.00 | 535.00 | 535.75 | 00:00:00 | | 2004-09-14 | 8,678,800 | 532.50 | 537.50 | 530.25 | 533.50 | 00:00:00 | | 2004-09-15 | 15,601,400 | 533.50 | 542.50 | 532.75 | 533.25 | 00:00:00 | | 2004-09-16 | 14,033,900 | 535.00 | 538.25 | 536.00 | 536.00 | 00:00:00 | | 2004-09-17 | 16,986,900 | 534.00 | 539.50 | 529.00 | 534.00 | 00:00:00 | | 2004-09-20 | 8,087,300 | 528.50 | 534.50 | 525.50 | 531.00 | 00:00:00 | | 2004-09-21 | 12,952,700 | 531.00 | 543.00 | 531.00 | 541.50 | 00:00:00 | | 2004-09-22 | 18,100,900 | 539.00 | 554.00 | 537.00 | 544.50 | 00:00:00 | | 2004-09-23 | 35,806,800 | 544.00 | 544.50 | 520.00 | 520.00 | 00:00:00 | | 2004-09-24 | 22,948,000 | 522.00 | 543.50 | 519.00 | 540.00 | 00:00:00 | | 2004-09-27 | 9,183,400 | 539.00 | 540.00 | 527.00 | 532.50 | 00:00:00 | | 2004-09-28 | 9,450,900 | 530.00 | 536.00 | 526.00 | 529.50 | 00:00:00 | | 2004-09-29 | 12,865,300 | 534.00 | 541.00 | 530.00 | 540.00 | 00:00:00 | | 2004-09-30 | 24,085,600 | 541.00 | 544.50 | 526.00 | 530.00 | 00:00:00 | | 2004-10-01 | 16,163,800 | 533.50 | 549.00 | 530.50 | 544.00 | 00:00:00 | | 2004-10-04 | 13,971,200 | 550.00 | 561.00 | 549.00 | 556.00 | 00:00:00 | | 2004-10-05 | 17,252,800 | 556.50 | 570.50 | 556.00 | 562.50 | 00:00:00 | | 2004-10-06 | 12,680,500 | 564.00 | 564.00 | 553.00 | 560.50 | 00:00:00 | | 2004-10-07 | 22,552,100 | 560.50 | 567.50 | 553.00 | 563.00 | 00:00:00 | | 2004-10-08 | 21,196,400 | 558.00 | 578.50 | 558.00 | 570.00 | 00:00:00 | | 2004-10-11 | 15,103,700 | 570.00 | 586.00 | 566.50 | 572.00 | 00:00:00 | | 2004-10-12 | 11,641,900 | 577.50 | 577.50 | 558.00 | 558.00 | 00:00:00 | | 2004-10-13 | 13,215,200 | 566.50 | 570.00 | 557.00 | 559.00 | 00:00:00 | | 2004-10-14 | 12,117,100 | 556.00 | 567.50 | 554.50 | 557.00 | 00:00:00 | | 2004-10-15 | 17,005,600 | 554.50 | 555.00 | 547.00 | 552.00 | 00:00:00 | | 2004-10-18 | 7,344,800 | 552.50 | 557.00 | 548.50 | 550.50 | 00:00:00 | | 2004-10-19 | 8,950,300 | 552.50 | 561.50 | 552.50 | 555.50 | 00:00:00 | | 2004-10-20 | 10,669,000 | 552.50 | 549.50 | 542.00 | 549.00 | 00:00:00 | | 2004-10-21 | 15,006,900 | 553.50 | 556.00 | 538.00 | 544.00 | 00:00:00 | | 2004-10-22 | 11,918,900 | 546.00 | 547.50 | 537.00 | 542.00 | 00:00:00 | | 2004-10-25 | 18,472,500 | 537.00 | 539.00 | 528.50 | 533.00 | 00:00:00 | | 2004-10-26 | 12,415,200 | 536.50 | 541.00 | 534.50 | 541.00 | 00:00:00 | | 2004-10-27 | 11,959,700 | 543.50 | 546.00 | 536.50 | 540.50 | 00:00:00 | | 2004-10-28 | 16,963,000 | 544.50 | 545.00 | 537.00 | 542.00 | 00:00:00 | | 2004-10-29 | 15,078,100 | 544.00 | 544.00 | 531.00 | 532.00 | 00:00:00 | | 2004-11-01 | 13,753,700 | 535.00 | 543.50 | 531.00 | 542.00 | 00:00:00 | | 2004-11-02 | 14,287,300 | 545.00 | 555.00 | 543.00 | 553.50 | 00:00:00 | | 2004-11-03 | 9,687,000 | 555.00 | 558.50 | 552.00 | 556.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
