|
 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 | | 2006-09-06 | 24,873,300 | 670.00 | 671.00 | 661.00 | 665.00 | 00:00:00 | | 2006-09-07 | 24,502,000 | 663.00 | 663.00 | 654.00 | 656.50 | 00:00:00 | | 2006-09-08 | 14,333,000 | 658.00 | 663.00 | 654.00 | 658.50 | 00:00:00 | | 2006-09-11 | 16,150,200 | 656.50 | 664.50 | 654.00 | 664.00 | 00:00:00 | | 2006-09-12 | 27,688,800 | 666.00 | 675.50 | 660.50 | 673.50 | 00:00:00 | | 2006-09-13 | 25,099,200 | 677.00 | 677.50 | 671.50 | 676.50 | 00:00:00 | | 2006-09-14 | 22,786,600 | 675.00 | 683.00 | 671.50 | 676.50 | 00:00:00 | | 2006-09-15 | 35,131,500 | 677.50 | 684.00 | 672.00 | 680.00 | 00:00:00 | | 2006-09-18 | 31,354,000 | 679.50 | 680.00 | 668.00 | 671.00 | 00:00:00 | | 2006-09-19 | 28,352,500 | 671.00 | 672.00 | 658.50 | 659.50 | 00:00:00 | | 2006-09-20 | 21,474,700 | 663.00 | 674.00 | 661.00 | 669.00 | 00:00:00 | | 2006-09-21 | 20,627,500 | 669.00 | 672.50 | 665.50 | 669.00 | 00:00:00 | | 2006-09-22 | 18,952,000 | 666.50 | 666.50 | 654.50 | 659.00 | 00:00:00 | | 2006-09-25 | 33,926,600 | 665.00 | 668.50 | 655.50 | 659.00 | 00:00:00 | | 2006-09-26 | 18,730,800 | 663.00 | 668.00 | 660.00 | 664.00 | 00:00:00 | | 2006-09-27 | 39,887,600 | 667.00 | 679.00 | 664.00 | 665.50 | 00:00:00 | | 2006-09-28 | 21,807,500 | 664.00 | 673.50 | 661.50 | 669.50 | 00:00:00 | | 2006-09-29 | 22,825,500 | 671.50 | 681.50 | 671.00 | 674.00 | 00:00:00 | | 2006-10-02 | 30,877,100 | 682.50 | 684.00 | 671.50 | 682.50 | 00:00:00 | | 2006-10-03 | 23,076,300 | 681.00 | 683.50 | 670.00 | 677.00 | 00:00:00 | | 2006-10-04 | 42,171,200 | 684.00 | 695.00 | 683.00 | 689.50 | 00:00:00 | | 2006-10-05 | 48,949,800 | 695.00 | 696.00 | 682.50 | 686.00 | 00:00:00 | | 2006-10-06 | 35,152,200 | 689.50 | 702.00 | 685.50 | 698.00 | 00:00:00 | | 2006-10-09 | 35,234,400 | 697.00 | 709.00 | 697.00 | 703.50 | 00:00:00 | | 2006-10-10 | 32,015,000 | 707.00 | 710.00 | 696.00 | 710.00 | 00:00:00 | | 2006-10-11 | 32,878,100 | 707.50 | 714.50 | 700.50 | 709.50 | 00:00:00 | | 2006-10-12 | 30,696,200 | 710.00 | 724.00 | 707.00 | 722.00 | 00:00:00 | | 2006-10-13 | 27,831,400 | 719.00 | 727.50 | 715.00 | 723.50 | 00:00:00 | | 2006-10-16 | 19,905,900 | 722.00 | 726.00 | 713.50 | 722.50 | 00:00:00 | | 2006-10-17 | 41,701,400 | 718.50 | 718.50 | 701.50 | 705.00 | 00:00:00 | | 2006-10-18 | 33,462,700 | 710.00 | 716.50 | 703.50 | 716.50 | 00:00:00 | | 2006-10-19 | 23,542,400 | 714.00 | 719.00 | 710.50 | 715.00 | 00:00:00 | | 2006-10-20 | 40,384,000 | 713.50 | 717.00 | 706.50 | 712.50 | 00:00:00 | | 2006-10-23 | 17,531,700 | 715.00 | 721.00 | 712.50 | 717.00 | 00:00:00 | | 2006-10-24 | 20,648,700 | 715.00 | 721.00 | 714.00 | 717.00 | 00:00:00 | | 2006-10-25 | 15,551,800 | 715.00 | 718.00 | 710.00 | 712.50 | 00:00:00 | | 2006-10-26 | 31,809,600 | 714.50 | 714.50 | 704.50 | 709.00 | 00:00:00 | | 2006-10-27 | 23,939,600 | 710.50 | 714.50 | 703.00 | 707.00 | 00:00:00 | | 2006-10-30 | 15,551,600 | 702.50 | 709.00 | 702.50 | 705.00 | 00:00:00 | | 2006-10-31 | 23,442,500 | 702.00 | 714.50 | 698.50 | 707.50 | 00:00:00 | | 2006-11-01 | 21,886,900 | 709.00 | 713.50 | 705.50 | 705.50 | 00:00:00 | | 2006-11-02 | 33,151,600 | 703.50 | 704.50 | 694.50 | 699.00 | 00:00:00 | | 2006-11-03 | 17,831,900 | 699.50 | 703.50 | 694.50 | 699.00 | 00:00:00 | | 2006-11-06 | 16,897,800 | 697.50 | 709.00 | 697.50 | 705.50 | 00:00:00 | | 2006-11-07 | 30,028,400 | 706.00 | 718.00 | 703.50 | 716.50 | 00:00:00 | | 2006-11-08 | 17,019,800 | 714.50 | 717.50 | 708.50 | 714.50 | 00:00:00 | | 2006-11-09 | 27,732,300 | 717.50 | 721.00 | 708.00 | 713.50 | 00:00:00 | | 2006-11-10 | 15,149,000 | 711.00 | 715.00 | 705.50 | 709.50 | 00:00:00 | | 2006-11-13 | 23,656,400 | 709.50 | 715.50 | 704.50 | 706.50 | 00:00:00 | | 2006-11-14 | 25,225,700 | 706.50 | 711.00 | 697.00 | 701.00 | 00:00:00 | | 2006-11-15 | 22,199,300 | 706.50 | 709.50 | 704.00 | 707.50 | 00:00:00 | | 2006-11-16 | 22,985,100 | 707.00 | 709.00 | 703.00 | 706.00 | 00:00:00 | | 2006-11-17 | 22,868,700 | 708.00 | 712.50 | 703.00 | 707.00 | 00:00:00 | | 2006-11-20 | 36,313,100 | 707.00 | 709.00 | 700.50 | 707.00 | 00:00:00 | | 2006-11-21 | 32,502,100 | 707.50 | 712.50 | 705.00 | 705.50 | 00:00:00 | | 2006-11-22 | 32,402,800 | 708.00 | 713.50 | 698.00 | 699.50 | 00:00:00 | | 2006-11-23 | 27,945,000 | 702.50 | 702.50 | 693.00 | 699.50 | 00:00:00 | | 2006-11-24 | 28,251,700 | 696.00 | 696.50 | 684.50 | 692.00 | 00:00:00 | | 2006-11-27 | 42,118,400 | 692.50 | 696.50 | 684.50 | 688.00 | 00:00:00 | | 2006-11-28 | 53,512,400 | 678.50 | 690.50 | 673.00 | 676.50 | 00:00:00 | | 2006-11-29 | 34,731,000 | 685.00 | 693.00 | 681.00 | 687.00 | 00:00:00 | | 2006-11-30 | 26,519,700 | 691.00 | 692.00 | 680.50 | 680.50 | 00:00:00 | | 2006-12-01 | 21,805,300 | 684.00 | 687.00 | 668.50 | 676.00 | 00:00:00 | | 2006-12-04 | 20,578,900 | 676.50 | 680.50 | 669.50 | 676.00 | 00:00:00 | | 2006-12-05 | 37,802,800 | 677.00 | 682.00 | 672.50 | 677.00 | 00:00:00 | | 2006-12-06 | 35,835,000 | 677.50 | 689.50 | 677.00 | 686.50 | 00:00:00 | | 2006-12-07 | 84,442,100 | 684.00 | 719.00 | 684.00 | 707.00 | 00:00:00 | | 2006-12-08 | 109,245,100 | 712.00 | 741.00 | 712.00 | 730.00 | 00:00:00 | | 2006-12-11 | 54,564,900 | 724.00 | 746.50 | 717.00 | 723.00 | 00:00:00 | | 2006-12-12 | 48,652,800 | 721.00 | 723.00 | 711.50 | 716.00 | 00:00:00 | | 2006-12-13 | 39,344,600 | 717.50 | 723.00 | 715.00 | 719.50 | 00:00:00 | | 2006-12-14 | 34,684,800 | 719.00 | 724.00 | 713.50 | 722.00 | 00:00:00 | | 2006-12-15 | 66,202,900 | 722.00 | 729.00 | 721.00 | 728.00 | 00:00:00 | | 2006-12-18 | 31,143,200 | 727.50 | 730.00 | 720.50 | 722.50 | 00:00:00 | | 2006-12-19 | 33,352,500 | 721.50 | 723.00 | 714.00 | 717.50 | 00:00:00 | | 2006-12-20 | 27,132,800 | 720.50 | 732.00 | 718.00 | 721.00 | 00:00:00 | | 2006-12-21 | 22,529,400 | 720.00 | 727.00 | 717.50 | 725.50 | 00:00:00 | | 2006-12-22 | 7,669,700 | 725.00 | 734.50 | 724.00 | 729.50 | 00:00:00 | | 2006-12-25 | 0 | 729.50 | 729.50 | 729.50 | 729.50 | 00:00:00 | | 2006-12-26 | 0 | 729.50 | 729.50 | 729.50 | 729.50 | 00:00:00 | | 2006-12-27 | 13,505,900 | 735.00 | 739.00 | 729.50 | 735.00 | 00:00:00 | | 2006-12-28 | 10,422,300 | 739.00 | 741.50 | 735.00 | 737.00 | 00:00:00 | | 2006-12-29 | 15,440,100 | 733.50 | 738.50 | 728.00 | 730.00 | 00:00:00 | | 2007-01-01 | 0 | 730.00 | 730.00 | 730.00 | 730.00 | 00:00:00 | | 2007-01-02 | 22,960,000 | 737.00 | 747.50 | 732.50 | 746.00 | 00:00:00 | | 2007-01-03 | 43,941,000 | 748.00 | 761.50 | 746.50 | 760.50 | 00:00:00 | | 2007-01-04 | 34,847,600 | 755.00 | 763.00 | 755.00 | 759.50 | 00:00:00 | | 2007-01-05 | 25,300,300 | 756.50 | 758.50 | 748.00 | 749.00 | 00:00:00 | | 2007-01-08 | 32,207,100 | 752.00 | 763.00 | 748.00 | 752.00 | 00:00:00 | | 2007-01-09 | 43,171,800 | 756.00 | 774.50 | 755.00 | 765.00 | 00:00:00 | | 2007-01-10 | 25,321,000 | 761.00 | 763.00 | 754.50 | 754.50 | 00:00:00 | | 2007-01-11 | 40,024,500 | 757.50 | 764.50 | 736.00 | 761.00 | 00:00:00 | | 2007-01-12 | 74,211,600 | 760.00 | 763.00 | 753.00 | 760.00 | 00:00:00 | | 2007-01-15 | 28,654,100 | 765.00 | 775.00 | 764.00 | 768.00 | 00:00:00 | | 2007-01-16 | 34,010,800 | 766.00 | 771.00 | 752.50 | 755.00 | 00:00:00 | | 2007-01-17 | 33,140,000 | 754.00 | 760.00 | 743.50 | 749.00 | 00:00:00 | | 2007-01-18 | 25,203,100 | 749.00 | 751.50 | 743.00 | 746.00 | 00:00:00 | | 2007-01-19 | 26,197,100 | 747.00 | 749.00 | 740.00 | 747.00 | 00:00:00 | | 2007-01-22 | 17,726,000 | 749.00 | 753.50 | 742.50 | 742.50 | 00:00:00 | | 2007-01-23 | 19,660,200 | 746.00 | 749.50 | 741.00 | 744.50 | 00:00:00 | | 2007-01-24 | 77,932,500 | 746.00 | 763.00 | 745.00 | 758.00 | 00:00:00 | | 2007-01-25 | 38,373,400 | 760.00 | 766.00 | 752.00 | 754.50 | 00:00:00 | | 2007-01-26 | 25,279,100 | 753.50 | 755.50 | 744.00 | 744.00 | 00:00:00 | | 2007-01-29 | 38,007,400 | 743.50 | 755.50 | 738.00 | 751.00 | 00:00:00 | | 2007-01-30 | 55,865,700 | 751.00 | 755.50 | 747.00 | 752.50 | 00:00:00 | | 2007-01-31 | 36,200,800 | 751.00 | 756.50 | 739.00 | 740.00 | 00:00:00 | | 2007-02-01 | 29,934,700 | 747.50 | 753.00 | 745.00 | 750.00 | 00:00:00 | | 2007-02-02 | 63,344,200 | 751.00 | 760.00 | 750.50 | 756.50 | 00:00:00 | | 2007-02-05 | 31,855,100 | 756.50 | 758.50 | 749.00 | 753.00 | 00:00:00 | | 2007-02-06 | 45,015,100 | 753.50 | 769.50 | 753.50 | 761.50 | 00:00:00 | | 2007-02-07 | 55,048,400 | 762.50 | 765.00 | 755.50 | 763.00 | 00:00:00 | | 2007-02-08 | 43,878,500 | 759.00 | 772.50 | 758.00 | 766.00 | 00:00:00 | | 2007-02-09 | 36,113,500 | 769.00 | 784.50 | 768.00 | 773.00 | 00:00:00 | | 2007-02-12 | 17,381,500 | 770.00 | 772.00 | 764.50 | 766.00 | 00:00:00 | | 2007-02-13 | 30,548,600 | 770.00 | 775.00 | 767.00 | 775.00 | 00:00:00 | | 2007-02-14 | 26,608,300 | 781.00 | 785.00 | 775.00 | 780.50 | 00:00:00 | | 2007-02-15 | 20,067,800 | 781.00 | 784.00 | 774.50 | 784.00 | 00:00:00 | | 2007-02-16 | 25,887,000 | 780.50 | 784.00 | 778.50 | 781.50 | 00:00:00 | | 2007-02-19 | 18,164,800 | 785.00 | 786.50 | 776.50 | 781.50 | 00:00:00 | | 2007-02-20 | 118,607,400 | 775.00 | 786.00 | 770.00 | 784.50 | 00:00:00 | | 2007-02-21 | 57,492,500 | 790.00 | 792.50 | 780.00 | 780.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
