Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barclays Plc (OP: BCLYF )

2.700 +0.020 (+0.75%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.000 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 29, 2010 4.000 4.000 4.000 4.000 1,000 -0.14(-3.38%)
Nov 26, 2010 4.140 4.140 4.140 4.140 300 -0.17(-3.94%)
Nov 24, 2010 4.130 4.310 4.310 4.310 9,032 +0.18(+4.36%)
Nov 23, 2010 4.130 4.130 4.130 4.130 304 -0.27(-6.14%)
Nov 22, 2010 4.400 4.400 4.400 4.400 230 -0.07(-1.57%)
Nov 19, 2010 4.330 4.470 4.330 4.470 670 +0.10(+2.29%)
Nov 18, 2010 4.370 4.370 4.370 4.370 2,537 -0.30(-6.42%)
Nov 11, 2010 4.670 4.670 4.670 4.670 0 +0.10(+2.19%)
Nov 10, 2010 4.700 4.700 4.570 4.570 870 +0.05(+1.11%)
Nov 08, 2010 4.520 4.520 4.520 0 -0.26(-5.44%)
Nov 05, 2010 4.610 4.780 4.610 4.780 995 +0.18(+3.91%)
Nov 04, 2010 4.600 4.600 4.600 4.600 30,504 +0.20(+4.55%)
Nov 03, 2010 4.400 4.400 4.400 4.400 6,892 -0.07(-1.57%)
Nov 01, 2010 4.470 4.470 4.470 0 -0.03(-0.67%)
Oct 29, 2010 4.500 4.500 4.500 4.500 290 +0.14(+3.21%)
Oct 27, 2010 4.360 4.360 4.360 0 -0.13(-2.80%)
Oct 25, 2010 4.520 4.520 4.486 4.486 7,790 +0.14(+3.12%)
Oct 22, 2010 4.492 4.492 4.350 4.350 5,270 -0.06(-1.36%)
Oct 21, 2010 4.574 4.574 4.410 4.410 114,378 -0.29(-6.17%)
Oct 18, 2010 4.700 4.700 4.700 0 +0.16(+3.56%)
Oct 13, 2010 4.539 4.539 4.539 0 -0.16(-3.43%)
Oct 11, 2010 4.700 4.700 4.700 0 +0.00(+0.00%)
Oct 08, 2010 4.700 4.700 4.700 4.700 240 -0.03(-0.63%)
Oct 07, 2010 4.730 4.730 4.730 4.730 556 -0.22(-4.44%)
Oct 05, 2010 4.950 4.950 4.950 0 +0.25(+5.32%)
Oct 04, 2010 4.700 4.700 4.700 4.700 5,000 +0.00(+0.00%)
Sep 30, 2010 4.700 4.700 4.700 0 -0.05(-1.05%)
Sep 29, 2010 4.750 4.750 4.750 4.750 1,160 -0.05(-1.04%)
Sep 28, 2010 4.800 4.830 4.800 4.800 23,574 -0.03(-0.62%)
Sep 27, 2010 4.830 4.830 4.830 4.830 3,135 -0.12(-2.42%)
Sep 24, 2010 4.950 4.950 4.950 4.950 380 +0.14(+2.91%)
Sep 21, 2010 4.810 4.810 4.810 0 -0.09(-1.84%)
Sep 20, 2010 4.800 4.900 4.800 4.900 925 +0.00(+0.00%)
Sep 15, 2010 4.900 4.900 4.900 0 -0.22(-4.30%)
Sep 14, 2010 5.120 5.120 5.120 5.120 830 +0.30(+6.22%)
Sep 10, 2010 4.820 4.820 4.820 0 -0.06(-1.23%)
Sep 09, 2010 4.890 4.900 4.880 4.880 10,600 -0.04(-0.81%)
Sep 03, 2010 4.920 4.920 4.920 0 +0.02(+0.41%)
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.