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 (%)
Dec 31, 2018 1.850 1.900 1.810 1.900 7,700 +0.06(+3.26%)
Dec 28, 2018 1.860 1.860 1.840 1.840 3,800 +0.07(+4.22%)
Dec 27, 2018 1.800 1.800 1.760 1.766 106,798 +0.02(+0.89%)
Dec 26, 2018 1.736 1.750 1.710 1.750 20,782 -0.02(-1.13%)
Dec 21, 2018 1.770 1.770 1.770 0 -0.06(-3.28%)
Dec 20, 2018 1.788 1.830 1.788 1.830 9,547 -0.09(-4.51%)
Dec 19, 2018 1.863 1.916 1.863 1.916 38,357 -0.01(-0.70%)
Dec 18, 2018 1.930 1.930 1.930 1.930 12,691 +0.00(+0.00%)
Dec 17, 2018 1.890 1.930 1.890 1.930 12,438 +0.03(+1.58%)
Dec 14, 2018 1.980 1.985 1.900 1.900 377,700 -0.03(-1.55%)
Dec 13, 2018 1.958 2.000 1.930 1.930 89,838 +0.01(+0.52%)
Dec 12, 2018 1.910 1.927 1.910 1.920 28,043 +0.11(+6.27%)
Dec 11, 2018 1.925 1.934 1.807 1.807 131,636 -0.11(-5.90%)
Dec 10, 2018 1.920 1.920 1.920 1.920 14,370 -0.04(-1.79%)
Dec 07, 2018 1.960 2.000 1.940 1.955 22,500 -0.00(-0.26%)
Dec 06, 2018 1.965 1.965 1.960 1.960 62,582 -0.04(-2.00%)
Dec 04, 2018 2.000 2.010 1.960 2.000 122,600 -0.09(-4.31%)
Nov 30, 2018 2.090 2.090 2.090 0 +0.03(+1.43%)
Nov 29, 2018 2.115 2.115 2.061 2.061 5,766 +0.02(+1.00%)
Nov 27, 2018 2.040 2.040 2.040 0 +0.00(+0.00%)
Nov 26, 2018 2.115 2.115 2.040 2.040 4,200 -0.04(-1.97%)
Nov 20, 2018 2.081 2.081 2.081 0 +0.07(+3.28%)
Nov 19, 2018 2.015 2.015 2.015 2,225 +0.00(+0.00%)
Nov 16, 2018 2.130 2.140 2.015 2.015 119,300 -0.12(-5.82%)
Nov 15, 2018 2.070 2.139 2.030 2.139 14,888 +0.03(+1.40%)
Nov 14, 2018 2.130 2.130 2.110 2.110 8,842 -0.10(-4.50%)
Nov 13, 2018 2.209 2.209 2.209 0 -0.05(-2.23%)
Nov 12, 2018 2.260 2.260 2.260 40 +0.00(+0.00%)
Nov 09, 2018 2.260 2.260 2.260 2.260 18,400 -0.02(-0.83%)
Nov 08, 2018 2.279 2.279 2.279 2.279 100 +0.04(+1.97%)
Nov 06, 2018 2.235 2.235 2.235 0 +0.00(+0.00%)
Nov 05, 2018 2.235 2.235 2.235 2.235 2,600 +0.03(+1.59%)
Nov 02, 2018 2.290 2.290 2.200 2.200 7,200 -0.05(-2.22%)
Nov 01, 2018 2.250 2.250 2.250 2.250 19,842 +0.08(+3.69%)
Oct 31, 2018 2.170 2.170 2.170 2.170 83,577 +0.09(+4.33%)
Oct 30, 2018 2.080 2.080 2.080 2.080 974 -0.09(-4.15%)
Oct 29, 2018 2.170 2.170 2.170 2.170 38,372 +0.08(+3.83%)
Oct 26, 2018 2.090 2.090 2.090 3,289 +0.00(+0.00%)
Oct 25, 2018 2.110 2.140 2.080 2.090 23,226 -0.06(-2.79%)
Oct 24, 2018 2.150 2.150 2.150 2 +0.00(+0.00%)
Oct 23, 2018 2.150 2.150 2.150 2.150 350 +0.06(+2.87%)
Oct 18, 2018 2.090 2.090 2.090 0 -0.10(-4.57%)
Oct 17, 2018 2.190 2.190 2.190 0 +0.00(+0.00%)
Oct 16, 2018 2.190 2.190 2.120 2.190 3,475 +0.08(+3.79%)
Oct 11, 2018 2.110 2.110 2.110 0 -0.08(-3.62%)
Oct 09, 2018 2.189 2.189 2.189 0 +0.07(+3.26%)
Oct 08, 2018 2.158 2.158 2.100 2.120 6,358 -0.03(-1.40%)
Oct 03, 2018 2.150 2.150 2.150 0 -0.03(-1.38%)
Oct 02, 2018 2.208 2.210 2.180 2.180 73,434 -0.10(-4.39%)
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.