|
 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 | | 2006-03-22 | 56,654,500 | 671.50 | 683.50 | 669.00 | 680.00 | 00:00:00 | | 2006-03-23 | 186,945,400 | 683.50 | 687.00 | 675.50 | 683.50 | 00:00:00 | | 2006-03-24 | 15,758,500 | 683.50 | 685.00 | 680.50 | 684.00 | 00:00:00 | | 2006-03-27 | 23,745,900 | 683.50 | 686.00 | 670.00 | 672.00 | 00:00:00 | | 2006-03-28 | 29,848,400 | 674.50 | 679.50 | 666.00 | 667.50 | 00:00:00 | | 2006-03-29 | 21,750,800 | 669.00 | 674.50 | 664.00 | 668.00 | 00:00:00 | | 2006-03-30 | 22,869,000 | 675.00 | 683.00 | 670.00 | 679.00 | 00:00:00 | | 2006-03-31 | 23,609,300 | 677.50 | 681.00 | 672.00 | 673.50 | 00:00:00 | | 2006-04-03 | 17,897,300 | 681.00 | 682.00 | 667.00 | 671.50 | 00:00:00 | | 2006-04-04 | 33,071,500 | 671.50 | 673.00 | 665.50 | 671.00 | 00:00:00 | | 2006-04-05 | 64,194,600 | 672.50 | 679.50 | 668.50 | 678.00 | 00:00:00 | | 2006-04-06 | 121,324,500 | 679.50 | 688.50 | 679.50 | 686.00 | 00:00:00 | | 2006-04-07 | 73,745,900 | 686.00 | 701.00 | 686.00 | 701.00 | 00:00:00 | | 2006-04-10 | 42,659,900 | 697.50 | 699.00 | 687.50 | 696.50 | 00:00:00 | | 2006-04-11 | 22,290,900 | 698.50 | 698.50 | 679.00 | 682.00 | 00:00:00 | | 2006-04-12 | 19,601,400 | 680.50 | 685.50 | 671.00 | 683.00 | 00:00:00 | | 2006-04-13 | 15,088,600 | 683.00 | 686.00 | 676.50 | 683.00 | 00:00:00 | | 2006-04-14 | 0 | 683.00 | 683.00 | 683.00 | 683.00 | 00:00:00 | | 2006-04-17 | 0 | 683.00 | 683.00 | 683.00 | 683.00 | 00:00:00 | | 2006-04-18 | 25,963,600 | 679.50 | 683.00 | 670.50 | 672.00 | 00:00:00 | | 2006-04-19 | 23,863,800 | 677.00 | 679.50 | 672.50 | 676.50 | 00:00:00 | | 2006-04-20 | 25,194,200 | 681.00 | 687.50 | 676.00 | 677.00 | 00:00:00 | | 2006-04-21 | 48,021,800 | 679.00 | 684.00 | 676.50 | 681.50 | 00:00:00 | | 2006-04-24 | 15,094,000 | 676.00 | 681.00 | 672.50 | 676.00 | 00:00:00 | | 2006-04-25 | 13,893,400 | 675.50 | 684.00 | 675.50 | 680.50 | 00:00:00 | | 2006-04-26 | 60,872,700 | 685.00 | 688.50 | 681.00 | 684.00 | 00:00:00 | | 2006-04-27 | 19,257,700 | 684.00 | 688.50 | 677.00 | 682.00 | 00:00:00 | | 2006-04-28 | 26,717,600 | 682.00 | 691.00 | 678.50 | 685.00 | 00:00:00 | | 2006-05-01 | 0 | 685.00 | 685.00 | 685.00 | 685.00 | 00:00:00 | | 2006-05-02 | 64,239,300 | 682.50 | 694.00 | 682.00 | 690.50 | 00:00:00 | | 2006-05-03 | 22,517,700 | 689.50 | 692.50 | 675.00 | 677.00 | 00:00:00 | | 2006-05-04 | 24,749,000 | 679.50 | 682.00 | 671.00 | 673.00 | 00:00:00 | | 2006-05-05 | 38,731,500 | 680.50 | 683.00 | 675.00 | 680.50 | 00:00:00 | | 2006-05-08 | 34,518,200 | 684.00 | 687.50 | 676.00 | 678.50 | 00:00:00 | | 2006-05-09 | 48,836,600 | 679.50 | 680.50 | 669.50 | 674.00 | 00:00:00 | | 2006-05-10 | 28,464,000 | 675.50 | 675.50 | 667.50 | 668.00 | 00:00:00 | | 2006-05-11 | 44,780,200 | 666.50 | 670.00 | 655.00 | 656.50 | 00:00:00 | | 2006-05-12 | 40,251,400 | 655.50 | 655.50 | 638.50 | 640.50 | 00:00:00 | | 2006-05-15 | 38,530,700 | 639.50 | 643.39 | 618.17 | 636.50 | 00:00:00 | | 2006-05-16 | 52,675,000 | 635.00 | 660.00 | 631.17 | 637.50 | 00:00:00 | | 2006-05-17 | 54,863,000 | 640.00 | 643.16 | 608.09 | 612.00 | 00:00:00 | | 2006-05-18 | 65,389,200 | 616.50 | 622.70 | 599.67 | 615.50 | 00:00:00 | | 2006-05-19 | 34,848,700 | 611.50 | 623.00 | 610.10 | 612.50 | 00:00:00 | | 2006-05-22 | 43,685,500 | 612.00 | 612.00 | 588.67 | 591.00 | 00:00:00 | | 2006-05-23 | 43,171,700 | 599.50 | 614.17 | 594.00 | 609.50 | 00:00:00 | | 2006-05-24 | 49,655,700 | 605.00 | 612.50 | 594.00 | 594.50 | 00:00:00 | | 2006-05-25 | 64,143,800 | 599.00 | 605.00 | 582.39 | 601.50 | 00:00:00 | | 2006-05-26 | 37,885,000 | 609.00 | 613.00 | 603.00 | 611.50 | 00:00:00 | | 2006-05-29 | 0 | 611.50 | 611.50 | 611.50 | 611.50 | 00:00:00 | | 2006-05-30 | 33,552,100 | 609.00 | 613.66 | 588.00 | 589.50 | 00:00:00 | | 2006-05-31 | 65,966,700 | 584.00 | 619.50 | 581.00 | 618.00 | 00:00:00 | | 2006-06-01 | 33,662,800 | 618.00 | 627.50 | 617.00 | 624.00 | 00:00:00 | | 2006-06-02 | 24,647,000 | 627.00 | 631.65 | 620.00 | 624.00 | 00:00:00 | | 2006-06-05 | 18,818,400 | 626.50 | 626.50 | 615.00 | 618.50 | 00:00:00 | | 2006-06-06 | 22,803,100 | 610.50 | 614.48 | 602.00 | 605.00 | 00:00:00 | | 2006-06-07 | 26,755,700 | 607.00 | 618.18 | 603.20 | 616.50 | 00:00:00 | | 2006-06-08 | 37,995,300 | 601.50 | 616.50 | 600.16 | 600.50 | 00:00:00 | | 2006-06-09 | 29,552,700 | 607.00 | 613.00 | 602.50 | 610.50 | 00:00:00 | | 2006-06-12 | 25,390,600 | 609.50 | 612.84 | 596.87 | 601.50 | 00:00:00 | | 2006-06-13 | 42,739,700 | 592.50 | 597.50 | 583.70 | 594.00 | 00:00:00 | | 2006-06-14 | 29,768,200 | 594.50 | 609.03 | 586.16 | 588.00 | 00:00:00 | | 2006-06-15 | 47,351,600 | 595.00 | 600.50 | 589.00 | 597.00 | 00:00:00 | | 2006-06-16 | 46,954,500 | 605.00 | 609.00 | 595.89 | 599.50 | 00:00:00 | | 2006-06-19 | 22,330,200 | 604.50 | 650.00 | 600.00 | 605.00 | 00:00:00 | | 2006-06-20 | 20,544,500 | 602.00 | 605.00 | 594.50 | 603.00 | 00:00:00 | | 2006-06-21 | 18,560,000 | 605.00 | 606.00 | 594.50 | 602.00 | 00:00:00 | | 2006-06-22 | 20,826,000 | 606.50 | 612.62 | 601.50 | 602.50 | 00:00:00 | | 2006-06-23 | 21,688,100 | 601.00 | 606.34 | 593.00 | 597.00 | 00:00:00 | | 2006-06-26 | 25,591,100 | 599.50 | 603.50 | 593.50 | 598.00 | 00:00:00 | | 2006-06-27 | 18,874,100 | 603.00 | 603.90 | 590.50 | 590.50 | 00:00:00 | | 2006-06-28 | 21,306,400 | 589.50 | 599.90 | 588.50 | 594.50 | 00:00:00 | | 2006-06-29 | 25,802,000 | 599.50 | 611.00 | 598.00 | 611.00 | 00:00:00 | | 2006-06-30 | 33,098,500 | 620.00 | 622.00 | 609.50 | 614.50 | 00:00:00 | | 2006-07-03 | 16,277,900 | 618.00 | 624.50 | 614.50 | 620.50 | 00:00:00 | | 2006-07-04 | 18,177,000 | 623.00 | 625.50 | 615.50 | 622.00 | 00:00:00 | | 2006-07-05 | 18,904,900 | 620.50 | 623.50 | 616.50 | 620.00 | 00:00:00 | | 2006-07-06 | 25,417,800 | 621.00 | 630.50 | 617.00 | 626.50 | 00:00:00 | | 2006-07-07 | 27,896,700 | 623.00 | 632.50 | 621.00 | 627.50 | 00:00:00 | | 2006-07-10 | 28,873,600 | 627.50 | 631.00 | 617.00 | 618.00 | 00:00:00 | | 2006-07-11 | 25,366,400 | 615.50 | 617.50 | 605.50 | 609.00 | 00:00:00 | | 2006-07-12 | 26,746,500 | 611.50 | 614.00 | 601.50 | 605.00 | 00:00:00 | | 2006-07-13 | 43,974,800 | 603.00 | 603.00 | 587.50 | 592.00 | 00:00:00 | | 2006-07-14 | 27,385,600 | 587.00 | 593.50 | 585.00 | 586.00 | 00:00:00 | | 2006-07-17 | 24,881,000 | 590.00 | 591.50 | 579.00 | 588.50 | 00:00:00 | | 2006-07-18 | 25,566,000 | 585.50 | 594.00 | 584.50 | 589.00 | 00:00:00 | | 2006-07-19 | 33,624,000 | 597.00 | 608.00 | 592.00 | 605.50 | 00:00:00 | | 2006-07-20 | 26,496,100 | 613.00 | 617.00 | 606.50 | 608.50 | 00:00:00 | | 2006-07-21 | 34,047,100 | 603.50 | 603.50 | 594.00 | 597.50 | 00:00:00 | | 2006-07-24 | 26,601,700 | 599.50 | 615.00 | 598.50 | 613.50 | 00:00:00 | | 2006-07-25 | 29,119,400 | 615.50 | 615.50 | 604.00 | 610.00 | 00:00:00 | | 2006-07-26 | 27,228,600 | 611.50 | 618.00 | 608.00 | 616.00 | 00:00:00 | | 2006-07-27 | 41,592,100 | 618.50 | 633.00 | 616.50 | 627.00 | 00:00:00 | | 2006-07-28 | 34,783,200 | 625.00 | 636.50 | 623.00 | 634.00 | 00:00:00 | | 2006-07-31 | 26,224,800 | 638.00 | 638.00 | 626.00 | 628.00 | 00:00:00 | | 2006-08-01 | 37,253,100 | 631.50 | 632.00 | 614.50 | 624.00 | 00:00:00 | | 2006-08-02 | 33,340,500 | 625.50 | 628.50 | 621.50 | 627.50 | 00:00:00 | | 2006-08-03 | 0 | 627.50 | 627.50 | 627.50 | 627.50 | 00:00:00 | | 2006-08-04 | 76,581,600 | 622.50 | 639.50 | 620.50 | 635.50 | 00:00:00 | | 2006-08-07 | 24,873,300 | 630.00 | 639.50 | 625.50 | 630.00 | 00:00:00 | | 2006-08-08 | 33,011,700 | 633.00 | 641.00 | 632.00 | 633.00 | 00:00:00 | | 2006-08-09 | 46,439,300 | 637.00 | 650.50 | 632.50 | 644.00 | 00:00:00 | | 2006-08-10 | 36,012,300 | 638.00 | 639.50 | 632.00 | 636.50 | 00:00:00 | | 2006-08-11 | 20,124,300 | 636.00 | 643.00 | 632.50 | 635.50 | 00:00:00 | | 2006-08-14 | 15,047,300 | 643.50 | 649.00 | 638.50 | 649.00 | 00:00:00 | | 2006-08-15 | 30,455,400 | 647.50 | 660.00 | 646.00 | 656.00 | 00:00:00 | | 2006-08-16 | 26,889,400 | 649.00 | 656.50 | 644.00 | 649.50 | 00:00:00 | | 2006-08-17 | 18,655,600 | 653.00 | 656.00 | 646.50 | 653.50 | 00:00:00 | | 2006-08-18 | 32,634,200 | 655.00 | 656.00 | 648.00 | 650.00 | 00:00:00 | | 2006-08-21 | 18,683,200 | 652.00 | 652.50 | 642.50 | 649.50 | 00:00:00 | | 2006-08-22 | 24,935,500 | 650.00 | 655.00 | 643.00 | 649.50 | 00:00:00 | | 2006-08-23 | 15,410,400 | 649.00 | 652.00 | 640.50 | 643.50 | 00:00:00 | | 2006-08-24 | 16,195,500 | 646.00 | 646.00 | 636.00 | 644.00 | 00:00:00 | | 2006-08-25 | 27,917,000 | 648.00 | 654.00 | 644.50 | 649.50 | 00:00:00 | | 2006-08-28 | 0 | 649.50 | 649.50 | 649.50 | 649.50 | 00:00:00 | | 2006-08-29 | 37,688,600 | 654.00 | 662.50 | 651.00 | 660.50 | 00:00:00 | | 2006-08-30 | 23,009,900 | 662.50 | 665.50 | 659.00 | 661.50 | 00:00:00 | | 2006-08-31 | 20,403,500 | 663.50 | 665.50 | 654.50 | 657.50 | 00:00:00 | | 2006-09-01 | 44,016,100 | 661.50 | 676.00 | 658.00 | 673.50 | 00:00:00 | | 2006-09-04 | 31,657,100 | 672.00 | 676.00 | 664.50 | 672.50 | 00:00:00 | | 2006-09-05 | 24,549,200 | 673.00 | 674.50 | 669.00 | 673.00 | 00:00:00 | | 2006-09-06 | 24,873,300 | 670.00 | 671.00 | 661.00 | 665.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
