|
 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 | | 2005-10-05 | 25,020,000 | 582.00 | 584.50 | 574.50 | 575.00 | 00:00:00 | | 2005-10-06 | 41,224,700 | 571.00 | 573.00 | 564.50 | 568.50 | 00:00:00 | | 2005-10-07 | 32,306,000 | 565.50 | 570.50 | 561.50 | 562.50 | 00:00:00 | | 2005-10-10 | 23,134,500 | 562.00 | 568.50 | 562.00 | 567.00 | 00:00:00 | | 2005-10-11 | 19,887,500 | 565.50 | 571.50 | 565.00 | 567.50 | 00:00:00 | | 2005-10-12 | 30,921,800 | 563.50 | 566.00 | 556.00 | 557.00 | 00:00:00 | | 2005-10-13 | 52,459,600 | 557.00 | 557.50 | 545.50 | 548.00 | 00:00:00 | | 2005-10-14 | 42,940,100 | 550.00 | 553.50 | 542.50 | 552.00 | 00:00:00 | | 2005-10-17 | 34,298,800 | 552.00 | 552.00 | 541.00 | 545.50 | 00:00:00 | | 2005-10-18 | 50,520,000 | 545.50 | 545.50 | 538.00 | 539.00 | 00:00:00 | | 2005-10-19 | 38,885,100 | 535.00 | 537.50 | 527.50 | 529.00 | 00:00:00 | | 2005-10-20 | 48,509,600 | 539.00 | 543.00 | 535.00 | 539.00 | 00:00:00 | | 2005-10-21 | 22,845,500 | 536.00 | 542.00 | 535.50 | 540.00 | 00:00:00 | | 2005-10-24 | 17,863,800 | 542.50 | 550.50 | 539.00 | 547.50 | 00:00:00 | | 2005-10-25 | 41,269,100 | 551.50 | 560.00 | 551.00 | 551.00 | 00:00:00 | | 2005-10-26 | 32,713,000 | 551.50 | 558.00 | 546.50 | 556.50 | 00:00:00 | | 2005-10-27 | 19,849,300 | 551.50 | 552.00 | 543.50 | 546.00 | 00:00:00 | | 2005-10-28 | 31,418,100 | 546.00 | 549.50 | 540.00 | 545.00 | 00:00:00 | | 2005-10-31 | 33,280,000 | 549.00 | 560.00 | 548.00 | 560.00 | 00:00:00 | | 2005-11-01 | 26,751,900 | 560.00 | 567.50 | 558.00 | 563.00 | 00:00:00 | | 2005-11-02 | 31,680,300 | 565.00 | 573.00 | 563.50 | 571.50 | 00:00:00 | | 2005-11-03 | 50,923,200 | 576.00 | 590.00 | 574.50 | 584.00 | 00:00:00 | | 2005-11-04 | 24,551,400 | 581.00 | 585.00 | 577.50 | 580.50 | 00:00:00 | | 2005-11-07 | 23,354,300 | 581.50 | 589.50 | 581.00 | 589.00 | 00:00:00 | | 2005-11-08 | 31,322,500 | 590.00 | 591.50 | 579.00 | 583.50 | 00:00:00 | | 2005-11-09 | 20,994,400 | 583.50 | 587.00 | 578.00 | 580.00 | 00:00:00 | | 2005-11-10 | 32,757,000 | 584.00 | 589.50 | 582.00 | 586.00 | 00:00:00 | | 2005-11-11 | 28,499,300 | 592.50 | 597.00 | 590.00 | 595.50 | 00:00:00 | | 2005-11-14 | 33,115,500 | 593.00 | 598.50 | 591.00 | 598.50 | 00:00:00 | | 2005-11-15 | 42,560,100 | 599.00 | 608.00 | 596.00 | 603.00 | 00:00:00 | | 2005-11-16 | 37,879,100 | 603.00 | 604.00 | 593.50 | 596.00 | 00:00:00 | | 2005-11-17 | 25,680,500 | 595.50 | 603.50 | 595.50 | 602.50 | 00:00:00 | | 2005-11-18 | 40,452,200 | 605.00 | 616.00 | 600.50 | 612.00 | 00:00:00 | | 2005-11-21 | 24,074,900 | 615.00 | 617.00 | 605.50 | 607.50 | 00:00:00 | | 2005-11-22 | 30,002,100 | 608.00 | 611.00 | 601.50 | 607.00 | 00:00:00 | | 2005-11-23 | 36,750,600 | 608.00 | 614.50 | 602.50 | 614.50 | 00:00:00 | | 2005-11-24 | 13,110,100 | 613.00 | 615.50 | 603.00 | 607.50 | 00:00:00 | | 2005-11-25 | 25,462,100 | 608.00 | 608.00 | 601.50 | 603.50 | 00:00:00 | | 2005-11-28 | 33,022,200 | 606.50 | 610.00 | 600.00 | 602.00 | 00:00:00 | | 2005-11-29 | 56,820,100 | 588.50 | 596.50 | 584.00 | 595.50 | 00:00:00 | | 2005-11-30 | 36,672,100 | 595.50 | 598.00 | 590.50 | 590.50 | 00:00:00 | | 2005-12-01 | 23,222,400 | 592.50 | 602.00 | 592.50 | 599.00 | 00:00:00 | | 2005-12-02 | 18,910,600 | 604.00 | 604.00 | 595.50 | 599.50 | 00:00:00 | | 2005-12-05 | 23,040,100 | 602.50 | 602.50 | 594.00 | 596.50 | 00:00:00 | | 2005-12-06 | 18,231,500 | 596.50 | 606.00 | 596.50 | 603.50 | 00:00:00 | | 2005-12-07 | 40,273,100 | 600.00 | 606.50 | 593.50 | 603.00 | 00:00:00 | | 2005-12-08 | 24,316,800 | 600.00 | 602.00 | 597.00 | 600.50 | 00:00:00 | | 2005-12-09 | 15,942,700 | 600.00 | 601.50 | 596.00 | 598.50 | 00:00:00 | | 2005-12-12 | 21,937,900 | 598.50 | 604.50 | 595.50 | 596.50 | 00:00:00 | | 2005-12-13 | 25,175,400 | 597.00 | 599.00 | 594.00 | 596.00 | 00:00:00 | | 2005-12-14 | 20,940,200 | 598.50 | 601.50 | 596.00 | 600.50 | 00:00:00 | | 2005-12-15 | 38,446,800 | 601.50 | 605.50 | 593.50 | 596.50 | 00:00:00 | | 2005-12-16 | 49,552,700 | 597.00 | 603.00 | 597.00 | 600.00 | 00:00:00 | | 2005-12-19 | 25,640,300 | 600.50 | 604.00 | 598.00 | 600.50 | 00:00:00 | | 2005-12-20 | 38,328,400 | 599.00 | 604.00 | 597.00 | 603.50 | 00:00:00 | | 2005-12-21 | 24,372,700 | 604.50 | 614.00 | 603.50 | 610.50 | 00:00:00 | | 2005-12-22 | 15,998,300 | 609.00 | 613.50 | 609.00 | 613.00 | 00:00:00 | | 2005-12-23 | 4,074,300 | 613.00 | 614.50 | 609.00 | 613.00 | 00:00:00 | | 2005-12-26 | 0 | 613.00 | 613.00 | 613.00 | 613.00 | 00:00:00 | | 2005-12-27 | 0 | 613.00 | 613.00 | 613.00 | 613.00 | 00:00:00 | | 2005-12-28 | 8,782,900 | 613.00 | 616.00 | 610.50 | 614.00 | 00:00:00 | | 2005-12-29 | 6,924,100 | 617.00 | 617.50 | 610.00 | 614.00 | 00:00:00 | | 2005-12-30 | 5,195,600 | 613.00 | 613.00 | 606.50 | 611.00 | 00:00:00 | | 2006-01-02 | 0 | 611.00 | 611.00 | 611.00 | 611.00 | 00:00:00 | | 2006-01-03 | 38,074,500 | 616.50 | 621.00 | 611.50 | 617.50 | 00:00:00 | | 2006-01-04 | 37,326,700 | 623.00 | 628.00 | 618.50 | 627.00 | 00:00:00 | | 2006-01-05 | 38,168,700 | 627.00 | 627.50 | 621.00 | 621.50 | 00:00:00 | | 2006-01-06 | 32,567,700 | 623.00 | 627.50 | 622.00 | 627.50 | 00:00:00 | | 2006-01-09 | 55,198,300 | 630.00 | 630.00 | 617.50 | 628.00 | 00:00:00 | | 2006-01-10 | 35,432,000 | 626.00 | 626.00 | 617.50 | 619.00 | 00:00:00 | | 2006-01-11 | 21,458,700 | 624.50 | 628.50 | 620.00 | 626.50 | 00:00:00 | | 2006-01-12 | 26,583,000 | 626.50 | 633.00 | 624.50 | 628.50 | 00:00:00 | | 2006-01-13 | 23,793,700 | 627.50 | 629.50 | 619.00 | 621.00 | 00:00:00 | | 2006-01-16 | 16,519,200 | 621.00 | 621.50 | 615.00 | 620.50 | 00:00:00 | | 2006-01-17 | 48,098,400 | 619.00 | 619.00 | 607.00 | 609.00 | 00:00:00 | | 2006-01-18 | 53,202,000 | 602.50 | 603.50 | 598.00 | 601.50 | 00:00:00 | | 2006-01-19 | 42,019,400 | 605.00 | 611.00 | 602.00 | 605.00 | 00:00:00 | | 2006-01-20 | 30,429,400 | 604.50 | 609.00 | 596.50 | 597.50 | 00:00:00 | | 2006-01-23 | 30,609,100 | 593.00 | 596.50 | 588.50 | 596.00 | 00:00:00 | | 2006-01-24 | 60,845,200 | 597.00 | 598.50 | 582.50 | 587.50 | 00:00:00 | | 2006-01-25 | 54,245,800 | 592.00 | 596.50 | 584.50 | 587.50 | 00:00:00 | | 2006-01-26 | 52,777,700 | 590.00 | 604.50 | 588.00 | 601.00 | 00:00:00 | | 2006-01-27 | 42,786,500 | 608.00 | 615.00 | 604.50 | 612.50 | 00:00:00 | | 2006-01-30 | 27,824,700 | 612.50 | 612.50 | 599.50 | 601.00 | 00:00:00 | | 2006-01-31 | 42,592,100 | 600.50 | 604.50 | 595.00 | 601.00 | 00:00:00 | | 2006-02-01 | 63,828,000 | 601.00 | 628.00 | 597.50 | 614.50 | 00:00:00 | | 2006-02-02 | 58,021,900 | 618.50 | 620.00 | 610.00 | 611.00 | 00:00:00 | | 2006-02-03 | 40,708,200 | 614.00 | 615.50 | 608.00 | 614.00 | 00:00:00 | | 2006-02-06 | 45,383,100 | 617.00 | 625.50 | 616.50 | 619.00 | 00:00:00 | | 2006-02-07 | 27,084,300 | 619.50 | 628.50 | 619.00 | 620.50 | 00:00:00 | | 2006-02-08 | 30,116,400 | 618.50 | 628.50 | 617.00 | 621.00 | 00:00:00 | | 2006-02-09 | 35,214,900 | 624.50 | 638.50 | 621.50 | 637.50 | 00:00:00 | | 2006-02-10 | 48,697,600 | 634.00 | 645.50 | 634.00 | 642.00 | 00:00:00 | | 2006-02-13 | 47,044,600 | 646.00 | 655.50 | 646.00 | 651.50 | 00:00:00 | | 2006-02-14 | 52,321,400 | 654.00 | 662.00 | 653.50 | 656.50 | 00:00:00 | | 2006-02-15 | 62,516,700 | 656.50 | 659.50 | 644.50 | 649.50 | 00:00:00 | | 2006-02-16 | 17,048,900 | 653.50 | 655.00 | 649.00 | 654.50 | 00:00:00 | | 2006-02-17 | 27,252,400 | 655.00 | 658.50 | 649.00 | 653.00 | 00:00:00 | | 2006-02-20 | 25,925,300 | 654.50 | 654.50 | 642.50 | 644.00 | 00:00:00 | | 2006-02-21 | 52,571,200 | 645.00 | 647.00 | 637.00 | 645.50 | 00:00:00 | | 2006-02-22 | 49,514,600 | 644.00 | 669.00 | 643.00 | 664.00 | 00:00:00 | | 2006-02-23 | 40,352,200 | 664.50 | 677.50 | 664.50 | 666.50 | 00:00:00 | | 2006-02-24 | 67,702,700 | 668.00 | 676.50 | 666.50 | 670.50 | 00:00:00 | | 2006-02-27 | 33,459,400 | 677.00 | 678.50 | 671.00 | 673.50 | 00:00:00 | | 2006-02-28 | 56,948,400 | 673.50 | 675.50 | 665.50 | 668.50 | 00:00:00 | | 2006-03-01 | 36,420,900 | 654.50 | 661.00 | 651.50 | 658.00 | 00:00:00 | | 2006-03-02 | 36,260,500 | 658.00 | 662.00 | 649.00 | 653.00 | 00:00:00 | | 2006-03-03 | 30,861,300 | 653.00 | 657.50 | 645.00 | 654.00 | 00:00:00 | | 2006-03-06 | 26,770,800 | 658.50 | 662.00 | 651.50 | 654.00 | 00:00:00 | | 2006-03-07 | 22,398,500 | 653.00 | 655.00 | 644.50 | 651.50 | 00:00:00 | | 2006-03-08 | 44,239,700 | 654.00 | 654.00 | 642.50 | 646.50 | 00:00:00 | | 2006-03-09 | 27,341,800 | 650.00 | 651.50 | 643.50 | 647.00 | 00:00:00 | | 2006-03-10 | 41,059,700 | 646.00 | 661.50 | 644.50 | 660.50 | 00:00:00 | | 2006-03-13 | 36,952,200 | 664.00 | 670.00 | 657.50 | 668.00 | 00:00:00 | | 2006-03-14 | 39,035,200 | 666.50 | 682.00 | 663.00 | 670.50 | 00:00:00 | | 2006-03-15 | 46,923,900 | 674.50 | 675.00 | 664.50 | 665.50 | 00:00:00 | | 2006-03-16 | 28,601,800 | 669.00 | 672.50 | 663.00 | 671.00 | 00:00:00 | | 2006-03-17 | 63,091,800 | 671.00 | 684.00 | 668.50 | 675.00 | 00:00:00 | | 2006-03-20 | 25,687,700 | 682.50 | 687.50 | 676.50 | 677.00 | 00:00:00 | | 2006-03-21 | 14,069,500 | 677.00 | 679.00 | 670.00 | 675.00 | 00:00:00 | | 2006-03-22 | 56,654,500 | 671.50 | 683.50 | 669.00 | 680.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
