|
 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 | | 2004-11-03 | 9,687,000 | 555.00 | 558.50 | 552.00 | 556.00 | 00:00:00 | | 2004-11-04 | 11,156,700 | 552.50 | 559.50 | 550.00 | 556.50 | 00:00:00 | | 2004-11-05 | 12,390,400 | 559.50 | 565.50 | 557.00 | 560.50 | 00:00:00 | | 2004-11-08 | 9,539,700 | 561.00 | 562.00 | 555.00 | 560.50 | 00:00:00 | | 2004-11-09 | 10,396,100 | 560.00 | 563.50 | 555.50 | 557.00 | 00:00:00 | | 2004-11-10 | 16,295,700 | 560.50 | 570.00 | 560.50 | 564.50 | 00:00:00 | | 2004-11-11 | 9,159,900 | 564.50 | 573.00 | 562.50 | 569.00 | 00:00:00 | | 2004-11-12 | 15,590,100 | 573.50 | 577.00 | 563.50 | 566.00 | 00:00:00 | | 2004-11-15 | 11,898,100 | 568.50 | 574.50 | 568.00 | 572.00 | 00:00:00 | | 2004-11-16 | 11,475,400 | 572.00 | 576.00 | 566.50 | 570.00 | 00:00:00 | | 2004-11-17 | 11,535,500 | 568.00 | 577.00 | 563.00 | 576.50 | 00:00:00 | | 2004-11-18 | 7,288,700 | 575.00 | 579.00 | 571.50 | 575.50 | 00:00:00 | | 2004-11-19 | 15,330,700 | 574.50 | 578.00 | 563.50 | 566.50 | 00:00:00 | | 2004-11-22 | 10,753,600 | 565.50 | 565.50 | 558.00 | 562.00 | 00:00:00 | | 2004-11-23 | 8,995,500 | 565.00 | 565.00 | 558.00 | 564.50 | 00:00:00 | | 2004-11-24 | 12,690,800 | 568.00 | 569.00 | 556.00 | 560.50 | 00:00:00 | | 2004-11-25 | 29,883,100 | 550.00 | 551.00 | 535.50 | 545.00 | 00:00:00 | | 2004-11-26 | 10,068,900 | 540.50 | 544.00 | 535.00 | 543.00 | 00:00:00 | | 2004-11-29 | 9,528,400 | 543.00 | 554.50 | 543.00 | 543.50 | 00:00:00 | | 2004-11-30 | 13,567,700 | 547.00 | 548.00 | 539.00 | 540.00 | 00:00:00 | | 2004-12-01 | 11,226,800 | 540.50 | 554.50 | 540.00 | 551.00 | 00:00:00 | | 2004-12-02 | 14,969,900 | 556.00 | 559.00 | 549.00 | 552.50 | 00:00:00 | | 2004-12-03 | 9,648,600 | 554.50 | 557.50 | 550.00 | 555.00 | 00:00:00 | | 2004-12-06 | 6,691,400 | 555.00 | 555.00 | 548.00 | 551.50 | 00:00:00 | | 2004-12-07 | 18,195,300 | 550.50 | 558.00 | 543.00 | 545.00 | 00:00:00 | | 2004-12-08 | 10,247,100 | 541.00 | 552.00 | 540.50 | 549.50 | 00:00:00 | | 2004-12-09 | 10,934,400 | 548.50 | 551.50 | 544.50 | 548.00 | 00:00:00 | | 2004-12-10 | 10,040,900 | 553.50 | 555.50 | 548.50 | 555.00 | 00:00:00 | | 2004-12-13 | 13,427,300 | 555.50 | 564.00 | 554.50 | 564.00 | 00:00:00 | | 2004-12-14 | 15,543,700 | 569.00 | 572.00 | 561.50 | 561.50 | 00:00:00 | | 2004-12-15 | 16,493,100 | 563.00 | 573.50 | 562.50 | 571.00 | 00:00:00 | | 2004-12-16 | 13,559,500 | 572.50 | 577.50 | 568.00 | 577.00 | 00:00:00 | | 2004-12-17 | 12,565,400 | 578.00 | 578.00 | 564.00 | 569.00 | 00:00:00 | | 2004-12-20 | 7,264,100 | 570.50 | 574.50 | 569.00 | 572.00 | 00:00:00 | | 2004-12-21 | 7,853,400 | 572.00 | 572.00 | 566.00 | 568.50 | 00:00:00 | | 2004-12-22 | 8,543,600 | 573.00 | 579.50 | 571.50 | 577.00 | 00:00:00 | | 2004-12-23 | 7,190,200 | 578.50 | 582.50 | 575.00 | 581.50 | 00:00:00 | | 2004-12-24 | 1,715,500 | 584.00 | 585.00 | 581.00 | 583.00 | 00:00:00 | | 2004-12-27 | 0 | 583.00 | 583.00 | 583.00 | 583.00 | 00:00:00 | | 2004-12-28 | 0 | 583.00 | 583.00 | 583.00 | 583.00 | 00:00:00 | | 2004-12-29 | 5,852,800 | 582.00 | 587.50 | 581.50 | 584.00 | 00:00:00 | | 2004-12-30 | 5,612,600 | 585.00 | 587.50 | 584.00 | 586.00 | 00:00:00 | | 2004-12-31 | 1,585,800 | 588.50 | 588.50 | 583.50 | 586.00 | 00:00:00 | | 2005-01-03 | 0 | 586.00 | 586.00 | 586.00 | 586.00 | 00:00:00 | | 2005-01-04 | 13,077,600 | 584.00 | 595.50 | 583.50 | 593.50 | 00:00:00 | | 2005-01-05 | 11,053,900 | 588.00 | 592.50 | 586.00 | 590.00 | 00:00:00 | | 2005-01-06 | 10,456,000 | 592.50 | 593.50 | 586.50 | 587.50 | 00:00:00 | | 2005-01-07 | 15,946,700 | 586.50 | 598.50 | 586.00 | 597.00 | 00:00:00 | | 2005-01-10 | 16,450,200 | 606.00 | 616.50 | 600.00 | 603.50 | 00:00:00 | | 2005-01-11 | 14,034,900 | 606.00 | 595.00 | 593.00 | 595.00 | 00:00:00 | | 2005-01-12 | 15,015,400 | 593.50 | 594.00 | 586.50 | 590.50 | 00:00:00 | | 2005-01-13 | 9,878,100 | 591.00 | 593.00 | 582.50 | 590.00 | 00:00:00 | | 2005-01-14 | 11,253,500 | 589.00 | 596.50 | 585.50 | 594.50 | 00:00:00 | | 2005-01-17 | 6,060,400 | 597.00 | 597.50 | 588.50 | 591.50 | 00:00:00 | | 2005-01-18 | 9,329,700 | 592.50 | 593.00 | 584.50 | 588.00 | 00:00:00 | | 2005-01-19 | 9,539,600 | 589.00 | 598.00 | 587.50 | 589.50 | 00:00:00 | | 2005-01-20 | 9,498,900 | 585.00 | 588.50 | 582.50 | 586.50 | 00:00:00 | | 2005-01-21 | 7,557,600 | 588.00 | 590.50 | 581.00 | 585.00 | 00:00:00 | | 2005-01-24 | 11,731,500 | 582.00 | 584.00 | 574.00 | 579.50 | 00:00:00 | | 2005-01-25 | 13,018,000 | 579.00 | 588.00 | 577.50 | 584.00 | 00:00:00 | | 2005-01-26 | 16,463,900 | 586.00 | 586.00 | 572.00 | 574.00 | 00:00:00 | | 2005-01-27 | 13,950,200 | 574.00 | 581.50 | 570.00 | 579.50 | 00:00:00 | | 2005-01-28 | 8,209,200 | 581.00 | 582.00 | 573.00 | 574.00 | 00:00:00 | | 2005-01-31 | 9,876,100 | 577.00 | 584.00 | 575.50 | 582.00 | 00:00:00 | | 2005-02-01 | 25,078,000 | 582.50 | 599.00 | 577.00 | 597.50 | 00:00:00 | | 2005-02-02 | 10,735,200 | 599.00 | 599.00 | 591.00 | 594.00 | 00:00:00 | | 2005-02-03 | 10,697,400 | 595.50 | 599.50 | 592.00 | 596.00 | 00:00:00 | | 2005-02-04 | 12,783,300 | 598.00 | 601.00 | 593.00 | 597.00 | 00:00:00 | | 2005-02-07 | 14,040,800 | 600.00 | 600.00 | 592.00 | 593.50 | 00:00:00 | | 2005-02-08 | 12,938,500 | 592.00 | 599.00 | 591.00 | 597.50 | 00:00:00 | | 2005-02-09 | 12,151,200 | 595.00 | 601.00 | 594.00 | 594.00 | 00:00:00 | | 2005-02-10 | 35,992,700 | 582.50 | 594.00 | 578.00 | 593.50 | 00:00:00 | | 2005-02-11 | 18,561,300 | 593.00 | 608.00 | 593.00 | 606.50 | 00:00:00 | | 2005-02-14 | 11,840,600 | 604.50 | 610.00 | 603.00 | 606.00 | 00:00:00 | | 2005-02-15 | 17,538,700 | 606.50 | 615.00 | 604.00 | 611.50 | 00:00:00 | | 2005-02-16 | 19,573,000 | 611.50 | 612.00 | 604.00 | 607.00 | 00:00:00 | | 2005-02-17 | 16,443,000 | 605.00 | 614.50 | 604.50 | 608.50 | 00:00:00 | | 2005-02-18 | 15,830,000 | 606.50 | 615.00 | 606.50 | 614.00 | 00:00:00 | | 2005-02-21 | 11,490,500 | 615.50 | 619.00 | 611.00 | 612.50 | 00:00:00 | | 2005-02-22 | 18,065,400 | 611.50 | 617.00 | 600.00 | 605.00 | 00:00:00 | | 2005-02-23 | 18,070,000 | 589.00 | 591.00 | 578.50 | 583.00 | 00:00:00 | | 2005-02-24 | 17,548,100 | 583.50 | 585.00 | 568.50 | 573.00 | 00:00:00 | | 2005-02-25 | 14,360,700 | 576.50 | 579.50 | 566.50 | 569.00 | 00:00:00 | | 2005-02-28 | 15,134,500 | 572.00 | 573.00 | 564.00 | 565.00 | 00:00:00 | | 2005-03-01 | 10,740,500 | 568.00 | 577.00 | 567.50 | 574.50 | 00:00:00 | | 2005-03-02 | 12,403,100 | 574.00 | 575.00 | 564.00 | 566.00 | 00:00:00 | | 2005-03-03 | 10,504,900 | 565.00 | 569.50 | 563.00 | 565.50 | 00:00:00 | | 2005-03-04 | 12,509,100 | 570.00 | 575.50 | 564.00 | 575.00 | 00:00:00 | | 2005-03-07 | 19,341,700 | 573.50 | 577.00 | 561.50 | 566.50 | 00:00:00 | | 2005-03-08 | 16,472,800 | 566.50 | 567.00 | 559.00 | 560.50 | 00:00:00 | | 2005-03-09 | 21,871,200 | 562.00 | 574.00 | 560.00 | 567.00 | 00:00:00 | | 2005-03-10 | 8,657,200 | 564.50 | 569.00 | 562.00 | 563.50 | 00:00:00 | | 2005-03-11 | 15,143,400 | 567.00 | 573.00 | 565.00 | 569.50 | 00:00:00 | | 2005-03-14 | 8,864,700 | 568.00 | 571.50 | 562.00 | 565.50 | 00:00:00 | | 2005-03-15 | 17,062,200 | 562.50 | 576.50 | 562.50 | 573.00 | 00:00:00 | | 2005-03-16 | 15,465,100 | 570.00 | 577.00 | 558.50 | 561.00 | 00:00:00 | | 2005-03-17 | 24,307,600 | 563.00 | 563.00 | 549.00 | 551.00 | 00:00:00 | | 2005-03-18 | 20,031,400 | 551.50 | 555.00 | 543.00 | 545.00 | 00:00:00 | | 2005-03-21 | 12,630,400 | 547.50 | 550.00 | 543.00 | 545.50 | 00:00:00 | | 2005-03-22 | 16,543,300 | 545.50 | 548.00 | 538.00 | 546.50 | 00:00:00 | | 2005-03-23 | 13,924,200 | 540.50 | 545.50 | 540.00 | 544.00 | 00:00:00 | | 2005-03-24 | 19,266,000 | 545.00 | 554.00 | 543.00 | 551.00 | 00:00:00 | | 2005-03-25 | 0 | 551.00 | 551.00 | 551.00 | 551.00 | 00:00:00 | | 2005-03-28 | 0 | 551.00 | 551.00 | 551.00 | 551.00 | 00:00:00 | | 2005-03-29 | 21,114,700 | 548.00 | 551.50 | 545.00 | 550.50 | 00:00:00 | | 2005-03-30 | 16,003,200 | 547.00 | 555.00 | 539.50 | 544.50 | 00:00:00 | | 2005-03-31 | 27,048,300 | 546.00 | 554.50 | 541.00 | 541.00 | 00:00:00 | | 2005-04-01 | 30,983,600 | 543.50 | 558.00 | 543.00 | 550.50 | 00:00:00 | | 2005-04-04 | 12,959,300 | 550.00 | 550.00 | 542.00 | 547.50 | 00:00:00 | | 2005-04-05 | 18,202,400 | 549.00 | 552.00 | 545.00 | 548.00 | 00:00:00 | | 2005-04-06 | 13,538,500 | 551.00 | 555.00 | 548.50 | 551.00 | 00:00:00 | | 2005-04-07 | 25,882,200 | 552.50 | 559.00 | 551.00 | 553.00 | 00:00:00 | | 2005-04-08 | 19,257,900 | 555.50 | 561.50 | 551.50 | 554.50 | 00:00:00 | | 2005-04-11 | 8,581,800 | 555.00 | 559.50 | 550.50 | 555.00 | 00:00:00 | | 2005-04-12 | 14,131,800 | 554.00 | 557.50 | 549.00 | 550.00 | 00:00:00 | | 2005-04-13 | 23,304,300 | 555.00 | 564.00 | 554.50 | 564.00 | 00:00:00 | | 2005-04-14 | 32,807,500 | 558.50 | 576.00 | 558.50 | 570.00 | 00:00:00 | | 2005-04-15 | 17,258,100 | 565.00 | 567.00 | 555.50 | 557.50 | 00:00:00 | | 2005-04-18 | 15,665,900 | 548.00 | 553.00 | 542.50 | 549.00 | 00:00:00 | | 2005-04-19 | 17,678,100 | 550.50 | 559.50 | 548.00 | 556.00 | 00:00:00 | | 2005-04-20 | 16,085,300 | 560.00 | 562.50 | 549.50 | 550.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
