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

Barclays Plc (OP: BCLYF )

2.700 UNCHANGED
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 (%)
Mar 31, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 28, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 27, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
Mar 26, 2008 9.050 8.888 8.888 8.888 17,241 +0.14(+1.58%)
Mar 25, 2008 0.0500 8.750 8.750 8.750 25 +0.00(+0.00%)
Mar 24, 2008 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Mar 21, 2008 8.750 8.750 8.430 8.750 4,500 +0.00(+0.00%)
Mar 20, 2008 8.750 8.750 8.430 8.750 4,500 +0.23(+2.70%)
Mar 19, 2008 8.520 8.520 8.520 8.520 2,000 +0.48(+5.97%)
Mar 18, 2008 8.040 8.040 8.040 8.040 0 +0.00(+0.00%)
Mar 17, 2008 8.040 8.040 8.040 8.040 39,890 -1.16(-12.61%)
Mar 14, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 13, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Mar 12, 2008 9.200 9.200 9.200 9.200 15,585 +0.54(+6.24%)
Mar 11, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 10, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 07, 2008 8.660 8.660 8.660 8.660 0 +0.00(+0.00%)
Mar 06, 2008 8.780 8.660 8.660 8.660 3,450 -0.12(-1.37%)
Mar 05, 2008 8.970 8.780 8.780 8.780 3,000 -0.19(-2.12%)
Mar 04, 2008 8.970 8.970 8.970 8.970 1,423 -0.78(-8.00%)
Mar 03, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 29, 2008 10.10 9.750 9.750 9.750 2,000 -0.35(-3.47%)
Feb 28, 2008 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Feb 27, 2008 10.10 10.10 10.10 10.10 4,350 -0.06(-0.56%)
Feb 26, 2008 10.16 10.16 10.16 10.16 6,462 +0.31(+3.12%)
Feb 25, 2008 9.850 9.850 9.786 9.850 1,750 +0.10(+1.03%)
Feb 22, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 21, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 20, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 19, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 18, 2008 9.750 9.750 9.750 9.750 23,110 +0.00(+0.00%)
Feb 15, 2008 9.750 9.750 9.750 9.750 23,110 +0.00(+0.00%)
Feb 14, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 13, 2008 9.750 9.750 9.750 9.750 0 +0.00(+0.00%)
Feb 12, 2008 9.750 9.750 9.750 9.750 500 +1.19(+13.90%)
Feb 11, 2008 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Feb 08, 2008 8.560 8.560 8.560 8.560 0 +0.00(+0.00%)
Feb 07, 2008 9.600 8.560 8.560 8.560 9,048 -1.04(-10.83%)
Feb 06, 2008 9.600 9.600 9.600 9.600 0 +0.00(+0.00%)
Feb 05, 2008 9.600 9.600 9.600 9.600 300 +0.00(+0.00%)
Feb 04, 2008 9.437 9.600 9.600 9.600 300 +0.16(+1.73%)
Feb 01, 2008 9.260 9.437 9.437 9.437 6,975 +0.18(+1.91%)
Jan 31, 2008 9.260 9.260 9.260 9.260 500 -0.39(-4.04%)
Jan 30, 2008 9.650 9.650 9.650 9.650 77,597 +0.00(+0.00%)
Jan 29, 2008 9.650 9.650 9.650 9.650 729 +0.05(+0.56%)
Jan 28, 2008 9.766 9.700 9.597 9.597 24,300 -0.17(-1.73%)
Jan 25, 2008 9.766 9.766 9.766 9.766 0 +0.00(+0.00%)
Jan 24, 2008 9.766 9.766 9.766 9.766 1,079 +0.92(+10.35%)
Jan 23, 2008 8.850 8.750 8.750 8.850 400,000 +0.00(+0.00%)
Jan 22, 2008 8.700 8.850 8.550 8.850 5,497 +0.15(+1.72%)
Jan 21, 2008 8.700 8.700 8.700 8.700 4,558 +0.00(+0.00%)
Jan 18, 2008 8.700 8.700 8.700 8.700 4,558 -1.00(-10.31%)
Jan 17, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 16, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 15, 2008 9.700 9.700 9.700 9.700 0 +0.00(+0.00%)
Jan 14, 2008 9.000 9.700 9.408 9.700 3,500 +0.70(+7.78%)
Jan 11, 2008 9.000 9.000 9.000 9.000 320 -0.80(-8.16%)
Jan 10, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 09, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 08, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 07, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 04, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Jan 03, 2008 9.800 9.800 9.800 9.800 767 +0.00(+0.00%)
Jan 02, 2008 9.800 9.800 9.800 9.800 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.