Skip to main content

Barclays Plc (OP: BCLYF )

2.744 +0.014 (+0.51%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 9.808 9.817 9.808 9.808 25,000 +0.06(+0.59%)
Oct 28, 2004 9.750 9.850 9.750 9.750 4,527 +0.00(+0.00%)
Oct 27, 2004 9.750 9.850 9.750 9.750 4,527 +0.00(+0.00%)
Oct 26, 2004 9.750 9.850 9.750 9.750 4,527 -0.16(-1.63%)
Oct 25, 2004 9.911 9.975 9.911 9.911 5,626 +0.00(+0.00%)
Oct 22, 2004 9.911 9.975 9.911 9.911 5,626 +0.02(+0.17%)
Oct 21, 2004 9.894 9.921 9.850 9.894 5,495 +0.14(+1.48%)
Oct 20, 2004 9.750 9.900 9.750 9.750 1,915 -0.75(-7.14%)
Oct 19, 2004 10.50 10.50 10.15 10.50 15,000 +0.00(+0.00%)
Oct 18, 2004 10.50 10.50 10.15 10.50 15,000 +0.00(+0.00%)
Oct 15, 2004 10.50 10.50 10.15 10.50 10,000 +0.00(+0.00%)
Oct 14, 2004 10.50 10.50 10.15 10.50 10,000 +0.00(+0.00%)
Oct 13, 2004 10.50 10.50 10.15 10.50 10,000 +0.00(+0.00%)
Oct 12, 2004 10.50 10.50 10.15 10.50 5,000 +0.32(+3.11%)
Oct 11, 2004 10.18 10.18 10.18 10.18 15,000 +0.00(+0.00%)
Oct 08, 2004 10.18 10.18 10.18 10.18 15,000 +0.62(+6.49%)
Oct 07, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 06, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 05, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 04, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Oct 01, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 30, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 29, 2004 9.563 9.563 9.563 9.563 15,000 +0.00(+0.00%)
Sep 28, 2004 9.563 9.563 9.563 9.563 15,000 -0.15(-1.50%)
Sep 27, 2004 9.709 9.718 9.709 9.709 50,000 +0.32(+3.44%)
Sep 24, 2004 9.386 9.395 9.386 9.386 69,986 +0.00(+0.00%)
Sep 23, 2004 9.386 9.395 9.386 9.386 69,986 -0.01(-0.15%)
Sep 22, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 21, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 20, 2004 9.400 9.450 9.400 9.400 54,755 +0.00(+0.00%)
Sep 17, 2004 9.400 9.450 9.400 9.400 54,755 -0.05(-0.53%)
Sep 16, 2004 9.450 9.450 9.450 9.450 16,076 +0.00(+0.00%)
Sep 15, 2004 9.450 9.450 9.450 9.450 16,076 +0.00(+0.00%)
Sep 14, 2004 9.450 9.450 9.450 9.450 16,076 -0.05(-0.53%)
Sep 13, 2004 9.500 9.500 9.500 9.500 14,000 +0.00(+0.00%)
Sep 10, 2004 9.500 9.500 9.500 9.500 14,000 +0.00(+0.00%)
Sep 09, 2004 9.500 9.500 9.500 9.500 14,000 +0.07(+0.79%)
Sep 08, 2004 9.426 9.426 9.426 9.426 10,000 -0.02(-0.26%)
Sep 07, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 03, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 02, 2004 9.450 9.450 9.450 9.450 12,000 +0.00(+0.00%)
Sep 01, 2004 9.450 9.450 9.450 9.450 3,900 +0.00(+0.00%)
Aug 31, 2004 9.450 9.450 9.450 9.450 3,900 +0.00(+0.00%)
Aug 30, 2004 9.450 9.450 9.450 9.450 3,900 +0.13(+1.38%)
Aug 27, 2004 9.322 9.322 9.322 9.322 20,000 +0.00(+0.00%)
Aug 26, 2004 9.322 9.322 9.322 9.322 20,000 +0.12(+1.32%)
Aug 25, 2004 9.200 9.200 9.200 9.200 1,068 +0.00(+0.00%)
Aug 24, 2004 9.200 9.200 9.200 9.200 1,068 +0.00(+0.00%)
Aug 23, 2004 9.200 9.200 9.200 9.200 1,068 -0.01(-0.06%)
Aug 20, 2004 9.206 9.206 9.206 9.206 15,000 +0.00(+0.00%)
Aug 19, 2004 9.206 9.206 9.206 9.206 15,000 -0.44(-4.56%)
Aug 18, 2004 9.646 9.646 9.646 9.646 10,000 +0.28(+2.99%)
Aug 17, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 16, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 13, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 12, 2004 9.366 9.366 9.366 9.366 20,000 +0.00(+0.00%)
Aug 11, 2004 9.366 9.366 9.366 9.366 20,000 -0.18(-1.86%)
Aug 10, 2004 9.543 9.543 9.500 9.543 18,000 +0.20(+2.17%)
Aug 09, 2004 9.340 9.340 9.340 9.340 6,482 +0.58(+6.61%)
Aug 06, 2004 8.761 8.761 8.761 8.761 15,000 +0.24(+2.85%)
Aug 05, 2004 8.518 8.518 8.482 8.518 25,000 +0.00(+0.00%)
Aug 04, 2004 8.518 8.518 8.482 8.518 25,000 +0.17(+2.02%)
Aug 03, 2004 8.350 8.350 8.350 8.350 580 -0.07(-0.81%)
Aug 02, 2004 8.418 8.418 8.418 8.418 5,000 +0.00(+0.00%)
Jul 30, 2004 8.418 8.418 8.418 8.418 5,000 +0.00(+0.00%)
Jul 29, 2004 8.418 8.418 8.418 8.418 5,000 +0.25(+3.02%)
Jul 28, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 27, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 26, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 23, 2004 8.171 8.171 8.171 8.171 20,000 +0.00(+0.00%)
Jul 22, 2004 8.171 8.171 8.171 8.171 20,000 -0.19(-2.27%)
Jul 21, 2004 8.362 8.362 8.362 8.362 5,000 +0.00(+0.00%)
Jul 20, 2004 8.362 8.362 8.362 8.362 5,000 -0.08(-0.95%)
Jul 19, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 16, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 15, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 14, 2004 8.442 8.442 8.442 8.442 5,000 +0.00(+0.00%)
Jul 13, 2004 8.442 8.442 8.442 8.442 5,000 +0.09(+1.10%)
Jul 12, 2004 8.350 8.350 8.350 8.350 2,306 -0.18(-2.06%)
Jul 09, 2004 8.526 8.526 8.450 8.526 5,428 -0.04(-0.41%)
Jul 08, 2004 8.561 8.561 8.561 8.561 10,000 +0.00(+0.00%)
Jul 07, 2004 8.561 8.561 8.561 8.561 10,000 +0.00(+0.00%)
Jul 06, 2004 8.561 8.561 8.561 8.561 10,000 +0.00(+0.00%)
Jul 02, 2004 8.561 8.561 8.561 8.561 5,000 +0.07(+0.81%)
Jul 01, 2004 8.492 8.569 8.492 8.492 30,000 +0.00(+0.00%)
Jun 30, 2004 8.700 8.569 8.492 8.492 30,000 -0.29(-3.36%)
Jun 29, 2004 8.787 8.787 8.787 8.787 19,910 +0.00(+0.00%)
Jun 28, 2004 8.787 8.787 8.787 8.787 19,910 +0.00(+0.00%)
Jun 25, 2004 8.787 8.787 8.787 8.787 19,910 +0.00(+0.00%)
Jun 24, 2004 8.787 8.787 8.787 8.787 19,910 +0.14(+1.58%)
Jun 23, 2004 8.650 8.650 8.650 8.650 106 -0.09(-1.04%)
Jun 22, 2004 8.741 8.741 8.741 8.741 9,000 +0.00(+0.00%)
Jun 21, 2004 8.741 8.741 8.741 8.741 9,000 +0.00(+0.00%)
Jun 18, 2004 8.741 8.741 8.741 8.741 9,000 +0.00(+0.00%)
Jun 17, 2004 8.741 8.741 8.741 8.741 9,000 +0.00(+0.00%)
Jun 16, 2004 8.741 8.741 8.741 8.741 1,000 -0.41(-4.47%)
Jun 15, 2004 9.150 9.150 9.150 9.150 560 +0.30(+3.39%)
Jun 14, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Jun 10, 2004 8.850 8.850 8.850 8.850 5,060 +0.00(+0.00%)
Jun 09, 2004 8.850 8.850 8.850 8.850 980 +0.00(+0.00%)
Jun 08, 2004 8.850 8.850 8.850 8.850 980 +0.05(+0.57%)
Jun 07, 2004 8.800 8.800 8.800 8.800 912 +0.00(+0.00%)
Jun 04, 2004 8.800 8.800 8.800 8.800 912 +0.00(+0.00%)
Jun 03, 2004 8.800 8.800 8.800 8.800 912 +0.15(+1.73%)
Jun 02, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
Jun 01, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 28, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 27, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 26, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 25, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 24, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 21, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 20, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 19, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 18, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 17, 2004 8.650 8.650 8.650 8.650 928 +0.00(+0.00%)
May 14, 2004 8.650 8.650 8.650 8.650 928 -0.10(-1.14%)
May 13, 2004 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
May 12, 2004 8.800 8.750 8.750 8.750 500 -0.05(-0.57%)
May 11, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 10, 2004 8.800 8.800 8.800 8.800 0 +0.00(+0.00%)
May 07, 2004 8.850 8.850 8.800 8.800 10,260 -0.05(-0.56%)
May 06, 2004 8.850 8.850 8.850 8.850 244 +0.00(+0.00%)
May 05, 2004 8.850 8.850 8.850 8.850 272 +0.00(+0.00%)
May 04, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
May 03, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 30, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 29, 2004 8.850 8.850 8.850 8.850 0 +0.00(+0.00%)
Apr 28, 2004 8.980 8.850 8.850 8.850 272 -0.13(-1.45%)
Apr 27, 2004 8.980 8.980 8.980 8.980 0 +0.00(+0.00%)
Apr 26, 2004 8.700 8.980 8.980 8.980 220 +0.28(+3.22%)
Apr 23, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 22, 2004 8.700 8.700 8.700 8.700 812 +0.00(+0.00%)
Apr 21, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 20, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 19, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 16, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 15, 2004 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 14, 2004 8.686 8.700 8.700 8.700 908 +0.01(+0.16%)
Apr 13, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 12, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 08, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 07, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 06, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 05, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 02, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Apr 01, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Mar 31, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Mar 30, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Mar 29, 2004 8.686 8.686 8.686 8.686 0 +0.00(+0.00%)
Mar 26, 2004 8.600 8.686 8.686 8.686 10,500 +0.09(+1.00%)
Mar 25, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 24, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 23, 2004 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Mar 22, 2004 9.000 8.600 8.600 8.600 3,928 -0.40(-4.44%)
Mar 19, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 18, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 17, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 16, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Mar 15, 2004 8.800 9.000 9.000 9.000 1,103 +0.20(+2.27%)
Mar 12, 2004 8.800 8.800 8.800 8.800 480 +0.00(+0.00%)
Mar 11, 2004 9.150 8.800 8.800 8.800 480 -0.35(-3.83%)
Mar 10, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 09, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 08, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 05, 2004 9.150 9.150 9.150 9.150 260 +0.00(+0.00%)
Mar 04, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 03, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 02, 2004 9.150 9.150 9.150 9.150 0 +0.00(+0.00%)
Mar 01, 2004 9.150 9.150 9.150 9.150 0 -0.39(-4.09%)
Feb 27, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 26, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 25, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 24, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 23, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 20, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 19, 2004 9.540 9.540 9.540 9.540 0 +0.00(+0.00%)
Feb 18, 2004 9.540 9.540 9.540 9.540 1,145 +0.00(+0.00%)
Feb 17, 2004 9.542 9.540 9.540 9.540 1,145 -0.00(-0.02%)
Feb 13, 2004 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Feb 12, 2004 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Feb 11, 2004 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Feb 10, 2004 9.542 9.542 9.542 9.542 0 +0.00(+0.00%)
Feb 09, 2004 9.450 9.542 9.542 9.542 20,000 +0.09(+0.97%)
Feb 06, 2004 9.300 9.450 9.450 9.450 1,361 +0.15(+1.61%)
Feb 05, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Feb 04, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Feb 03, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Feb 02, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 30, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 29, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 28, 2004 9.000 9.300 9.300 9.300 600 +0.30(+3.33%)
Jan 27, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 26, 2004 9.000 9.000 9.000 9.000 0 +0.00(+0.00%)
Jan 23, 2004 9.100 9.000 9.000 9.000 104 -0.10(-1.10%)
Jan 22, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 21, 2004 9.100 9.100 9.100 9.100 0 +0.00(+0.00%)
Jan 20, 2004 9.300 9.100 9.100 9.100 1,114 -0.20(-2.15%)
Jan 16, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 15, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 14, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 13, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 12, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 09, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 08, 2004 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
Jan 07, 2004 9.300 9.300 9.300 9.300 0 +0.49(+5.50%)
Dec 31, 2003 8.815 8.815 8.815 8.815 0 +0.00(+0.00%)
Dec 30, 2003 8.000 8.815 8.700 8.815 12,720 +0.81(+10.19%)
Dec 29, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 26, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 24, 2003 8.550 8.000 8.000 8.000 1,534 -0.55(-6.43%)
Dec 23, 2003 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 22, 2003 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 19, 2003 8.550 8.550 8.550 8.550 0 +0.00(+0.00%)
Dec 18, 2003 8.550 8.550 8.550 8.550 0 +0.05(+0.59%)
Dec 17, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 16, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 15, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 12, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 11, 2003 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 10, 2003 8.500 8.500 8.500 8.500 0 +0.50(+6.25%)
Dec 09, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 08, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 05, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 04, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 03, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 02, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Dec 01, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 28, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 26, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 25, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 24, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 21, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 20, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 19, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 18, 2003 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Nov 17, 2003 8.000 8.000 8.000 8.000 0 -0.60(-6.98%)
Nov 14, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 13, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 12, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 11, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 10, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 07, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 06, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 05, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Nov 04, 2003 8.600 8.600 8.600 8.600 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.