Skip to main content

Barclays Plc (OP: BCLYF )

3.030 -0.165 (-5.16%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.770 2.770 2.770 2.770 2,235 -0.31(-10.04%)
Oct 30, 2008 3.079 3.079 3.079 0 +0.00(+0.00%)
Oct 29, 2008 3.079 3.079 3.079 3.079 7,119 -1.17(-27.55%)
Oct 21, 2008 4.250 4.250 4.250 0 +0.00(+0.00%)
Oct 20, 2008 4.250 4.250 4.250 4.250 500 -0.25(-5.56%)
Oct 16, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 15, 2008 4.500 4.500 4.500 4.500 302 +0.25(+5.88%)
Oct 14, 2008 3.250 4.250 4.150 4.250 1,301 +1.00(+30.77%)
Oct 13, 2008 3.250 3.250 3.250 0 +0.00(+0.00%)
Oct 10, 2008 3.250 3.500 3.100 3.250 13,173 -1.25(-27.78%)
Oct 08, 2008 4.500 4.500 4.500 0 +0.00(+0.00%)
Oct 07, 2008 5.350 4.500 4.500 4.500 1,064 -0.85(-15.89%)
Oct 06, 2008 5.350 5.350 5.300 5.350 3,500 -1.35(-20.15%)
Oct 03, 2008 6.700 6.700 6.700 6.700 451 +0.95(+16.52%)
Oct 02, 2008 5.750 5.850 5.750 5.750 4,512 -1.10(-16.06%)
Sep 29, 2008 6.850 6.850 6.850 350 +0.00(+0.00%)
Sep 26, 2008 6.850 6.850 6.850 6.850 190 +0.44(+6.86%)
Sep 25, 2008 6.410 6.410 6.410 6.410 0 +0.00(+0.00%)
Sep 24, 2008 6.410 6.410 6.410 6.410 23,385 -0.14(-2.13%)
Sep 23, 2008 7.200 6.550 6.550 6.550 2,000 -0.65(-9.03%)
Sep 22, 2008 7.200 7.200 7.200 7.200 11,933 -0.12(-1.61%)
Sep 19, 2008 7.318 7.318 7.000 7.318 29,639 +1.92(+35.51%)
Sep 18, 2008 5.400 5.400 5.400 5.400 500 -0.20(-3.57%)
Sep 17, 2008 5.600 5.870 5.600 5.600 5,475 -0.05(-0.88%)
Sep 16, 2008 5.650 5.650 5.025 5.650 20,950 -0.78(-12.13%)
Sep 10, 2008 6.430 6.430 6.430 0 +0.00(+0.00%)
Sep 09, 2008 6.430 6.430 6.430 6.430 950 +0.09(+1.36%)
Sep 08, 2008 6.344 6.344 6.344 6.344 140,000 +0.83(+14.98%)
Sep 05, 2008 5.517 5.608 5.517 5.517 3,258 -0.18(-3.21%)
Aug 27, 2008 5.700 5.700 5.700 0 +0.00(+0.00%)
Aug 26, 2008 5.700 5.700 5.700 5.700 2,290 -0.20(-3.39%)
Aug 25, 2008 5.900 5.900 5.900 5.900 500 -0.35(-5.60%)
Aug 19, 2008 6.250 6.250 6.250 0 +0.00(+0.00%)
Aug 18, 2008 6.250 6.250 6.250 6.250 440 -0.12(-1.96%)
Aug 15, 2008 6.375 6.375 6.375 0 +0.00(+0.00%)
Aug 14, 2008 6.375 6.383 6.375 6.375 400,000 -0.26(-3.96%)
Aug 13, 2008 6.638 6.704 6.627 6.638 403,571 -0.46(-6.51%)
Aug 12, 2008 7.100 7.100 7.100 7.100 9,505 +0.00(+0.00%)
Aug 11, 2008 7.100 7.148 7.050 7.100 2,750 +0.05(+0.71%)
Aug 08, 2008 7.050 7.050 7.050 7.050 5,109 +0.00(+0.00%)
Aug 07, 2008 7.050 7.050 7.050 7.050 4,000 +0.00(+0.00%)
Aug 06, 2008 7.050 7.050 7.050 7.050 0 +0.00(+0.00%)
Aug 05, 2008 7.050 7.050 7.050 7.050 600 +0.15(+2.17%)
Aug 04, 2008 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Aug 01, 2008 6.900 6.900 6.900 6.900 614 +0.15(+2.22%)
Jul 31, 2008 6.750 6.750 6.750 6.750 0 +0.00(+0.00%)
Jul 30, 2008 6.750 6.750 6.750 6.750 5,000 -0.20(-2.88%)
Jul 29, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 28, 2008 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 25, 2008 6.950 6.950 6.950 6.950 300 -0.03(-0.39%)
Jul 24, 2008 6.978 6.978 6.978 6.978 5,393 +0.53(+8.18%)
Jul 23, 2008 6.450 6.450 6.450 6.450 921 +0.00(+0.00%)
Jul 22, 2008 6.450 6.450 6.450 6.450 0 +0.00(+0.00%)
Jul 21, 2008 6.294 6.450 6.450 6.450 200 +0.16(+2.48%)
Jul 18, 2008 6.294 6.294 6.294 6.294 246,057 +0.39(+6.55%)
Jul 17, 2008 5.200 5.908 5.881 5.907 2,600,000 +0.71(+13.60%)
Jul 16, 2008 5.200 5.200 4.990 5.200 203,798 -0.20(-3.70%)
Jul 15, 2008 5.400 5.400 5.250 5.400 1,300 +0.04(+0.70%)
Jul 14, 2008 5.363 5.363 5.363 5.363 2,600 -0.14(-2.50%)
Jul 11, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 10, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 09, 2008 5.500 5.500 5.500 5.500 3,490 +0.00(+0.00%)
Jul 08, 2008 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Jul 07, 2008 5.500 5.500 5.450 5.500 2,128 -0.05(-0.90%)
Jul 04, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 03, 2008 5.550 5.550 5.550 5.550 0 +0.00(+0.00%)
Jul 02, 2008 5.550 5.550 5.550 5.550 1,584 +0.00(+0.00%)
Jul 01, 2008 5.550 5.550 5.550 5.550 450 -0.15(-2.63%)
Jun 30, 2008 5.700 5.700 5.700 5.700 5,356 -0.63(-9.95%)
Jun 27, 2008 6.330 6.330 6.330 6.330 12,521 +0.00(+0.00%)
Jun 26, 2008 6.330 6.330 6.330 6.330 9,667 +0.31(+5.13%)
Jun 25, 2008 6.021 6.021 6.021 6.021 0 +0.00(+0.00%)
Jun 24, 2008 6.021 6.021 6.021 6.021 3,154 +0.17(+2.92%)
Jun 23, 2008 6.283 5.900 5.850 5.850 2,494 -0.43(-6.89%)
Jun 20, 2008 6.283 6.283 6.283 6.283 3,343 -0.07(-1.06%)
Jun 19, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 18, 2008 6.350 6.350 6.350 6.350 28,800 +0.00(+0.00%)
Jun 17, 2008 6.350 6.350 6.350 6.350 0 +0.00(+0.00%)
Jun 16, 2008 6.350 6.350 6.350 6.350 510 +0.35(+5.83%)
Jun 13, 2008 6.000 6.000 6.000 6.000 0 +0.00(+0.00%)
Jun 12, 2008 6.000 6.096 6.000 6.000 2,220 -0.08(-1.35%)
Jun 11, 2008 6.082 6.082 6.082 6.082 5,500 -0.17(-2.69%)
Jun 10, 2008 6.250 6.250 6.250 6.250 0 +0.00(+0.00%)
Jun 09, 2008 6.250 6.500 6.250 6.250 555 -0.51(-7.52%)
Jun 06, 2008 6.758 6.758 6.758 6.758 633 -0.24(-3.46%)
Jun 05, 2008 7.000 7.050 7.000 7.000 3,144 +0.03(+0.37%)
Jun 04, 2008 6.974 6.974 6.974 6.974 3,494 -0.08(-1.14%)
Jun 03, 2008 7.054 7.089 6.900 7.054 140,735 +0.00(+0.06%)
Jun 02, 2008 7.050 7.050 7.050 7.050 1,000 -0.55(-7.24%)
May 30, 2008 7.448 7.600 7.600 7.600 1,000 +0.15(+2.05%)
May 29, 2008 7.448 7.448 7.448 7.448 10,000 -0.10(-1.36%)
May 28, 2008 7.550 7.550 7.550 7.550 2,250 -0.10(-1.31%)
May 27, 2008 7.784 7.650 7.650 7.650 1,532 -0.13(-1.72%)
May 26, 2008 7.784 7.784 7.784 7.784 1,156 +0.00(+0.00%)
May 23, 2008 7.784 7.784 7.784 7.784 1,156 -0.37(-4.50%)
May 22, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 21, 2008 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
May 20, 2008 8.150 8.150 7.800 8.150 202,022 +0.05(+0.58%)
May 19, 2008 8.000 8.103 8.103 8.103 3,490 +0.10(+1.29%)
May 16, 2008 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
May 15, 2008 8.000 8.000 8.000 8.000 7,600 -0.95(-10.61%)
May 14, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 13, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 12, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 09, 2008 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
May 08, 2008 8.950 8.950 8.950 8.950 100 -0.23(-2.51%)
May 07, 2008 9.180 9.180 9.180 9.180 200 -0.12(-1.29%)
May 06, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 05, 2008 9.300 9.300 9.300 9.300 0 +0.00(+0.00%)
May 02, 2008 8.970 9.300 9.300 9.300 500 +0.33(+3.68%)
May 01, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Apr 30, 2008 8.970 8.970 8.970 8.970 0 +0.00(+0.00%)
Apr 29, 2008 8.970 8.970 8.970 8.970 16,643 +0.05(+0.51%)
Apr 28, 2008 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Apr 25, 2008 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Apr 24, 2008 8.925 8.925 8.925 8.925 0 +0.00(+0.00%)
Apr 23, 2008 8.925 8.925 8.925 8.925 700 -0.39(-4.14%)
Apr 22, 2008 9.310 9.310 9.310 9.310 3,800 -0.49(-5.00%)
Apr 21, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Apr 18, 2008 9.800 9.800 9.794 9.800 1,083 +1.10(+12.64%)
Apr 17, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 16, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 15, 2008 8.700 8.700 8.700 8.700 0 +0.00(+0.00%)
Apr 14, 2008 8.700 8.700 8.700 8.700 20,700 +0.00(+0.00%)
Apr 11, 2008 9.200 8.700 8.700 8.700 347 -0.50(-5.43%)
Apr 10, 2008 9.200 9.200 9.200 9.200 0 +0.00(+0.00%)
Apr 09, 2008 9.200 9.200 9.200 9.200 1,750 -0.10(-1.08%)
Apr 08, 2008 9.680 9.300 9.300 9.300 1,494 -0.38(-3.93%)
Apr 07, 2008 9.680 9.680 9.680 9.680 0 +0.00(+0.00%)
Apr 04, 2008 9.680 9.741 9.680 9.680 81,942 +0.11(+1.14%)
Apr 03, 2008 9.571 9.571 9.571 9.571 500 -0.33(-3.33%)
Apr 02, 2008 8.888 9.900 9.900 9.900 583 +1.01(+11.38%)
Apr 01, 2008 8.888 8.888 8.888 8.888 0 +0.00(+0.00%)
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%)
Jan 01, 2008 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 31, 2007 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Dec 28, 2007 9.800 9.800 9.800 9.800 168 -0.25(-2.49%)
Dec 27, 2007 10.10 10.10 10.05 10.05 1,040 -0.05(-0.50%)
Dec 26, 2007 10.10 10.10 10.10 10.10 0 +0.00(+0.00%)
Dec 24, 2007 10.10 10.10 10.10 10.10 740 +0.20(+2.02%)
Dec 21, 2007 9.900 9.900 9.900 9.900 725 -0.40(-3.88%)
Dec 20, 2007 10.30 10.30 10.30 10.30 450 +0.00(+0.00%)
Dec 19, 2007 10.30 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 18, 2007 10.30 10.30 10.30 10.30 4,100 +0.05(+0.49%)
Dec 17, 2007 10.81 10.25 10.25 10.25 7,795 -0.56(-5.21%)
Dec 14, 2007 10.81 10.81 10.81 10.81 600 -0.49(-4.31%)
Dec 13, 2007 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Dec 12, 2007 11.30 11.30 11.30 11.30 4,285 -0.37(-3.20%)
Dec 11, 2007 11.67 11.67 11.67 11.67 0 +0.00(+0.00%)
Dec 10, 2007 11.67 11.67 11.67 11.67 2,200 +0.37(+3.31%)
Dec 07, 2007 11.17 11.42 11.30 11.30 32,600 +0.13(+1.21%)
Dec 06, 2007 11.15 11.17 11.17 11.17 490 +0.02(+0.14%)
Dec 05, 2007 11.15 11.15 11.13 11.15 1,568 -0.35(-3.04%)
Dec 04, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Dec 03, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 30, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 29, 2007 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
Nov 28, 2007 11.50 11.50 11.50 11.50 1,500 +1.25(+12.20%)
Nov 27, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 26, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 23, 2007 10.25 10.25 10.25 10.25 0 +0.00(+0.00%)
Nov 21, 2007 10.25 10.25 10.25 10.25 2,000 -0.30(-2.84%)
Nov 20, 2007 10.55 10.55 10.55 10.55 0 +0.00(+0.00%)
Nov 19, 2007 10.55 10.55 10.55 10.55 2,000 +0.00(+0.00%)
Nov 16, 2007 10.55 10.55 10.55 10.55 603 -0.35(-3.21%)
Nov 15, 2007 10.90 10.90 10.90 10.90 500 +0.31(+2.90%)
Nov 14, 2007 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 13, 2007 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Nov 12, 2007 10.59 10.61 10.59 10.59 103,870 +0.49(+4.88%)
Nov 09, 2007 10.10 10.10 10.10 10.10 800,000 +0.00(+0.00%)
Nov 08, 2007 10.10 10.31 10.10 10.10 8,912 -0.60(-5.61%)
Nov 07, 2007 10.70 10.70 10.70 10.70 500 -0.20(-1.83%)
Nov 06, 2007 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Nov 05, 2007 11.87 10.90 10.50 10.90 7,000 -0.97(-8.15%)
Nov 02, 2007 11.87 11.87 11.87 11.87 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.